{"ticker": "CACC", "overview": {"cik": "885550", "ticker": "CACC", "name": "CREDIT ACCEPTANCE CORP", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005725", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000885550-26-000182", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000885550-26-000181", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0000885550-26-000177", "price_sensitive": false}, {"form": "ABS-15G", "date": "2026-07-31", "title": "Form ABS-15G", "accession": "0000885550-26-000176", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002294", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000885550-26-000173", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000885550-26-000170", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001568982-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000774", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000885550-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297504", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081270", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081269", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000767", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000766", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000423", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001104659-26-079945", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006692", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000885550-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000885550-26-000165", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001969223-26-000738", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000737", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000733", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000732", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CACC", "has_prices": true, "as_of": "2026-08-07", "last": 585.58, "prev_close": 581.3, "change": 4.280000000000086, "change_pct": 0.00736280750043022, "session_volume": 116023.0, "vwap_5": 584.8907474418952, "vwap_20": 591.2054916379328, "vwap_60": 585.0931603531621, "vwap_250": 504.39934949292393, "high_52w": 657.2, "low_52w": 411.04, "avg_volume_20": 128667.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-095967", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 6.3% passive stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-095967-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0002012383-26-002294", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002294-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001104659-26-081270", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 13.6% activist stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-081270-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178007}, {"id": "13DG-0001104659-26-070963", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 7.6% activist stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-070963-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}, {"id": "13DG-0001104659-26-070997", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 7.6% activist stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-070997-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}, {"id": "13DG-0001104659-26-061841", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 6.8% passive stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-061841-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001386060-26-000025", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Boston Partners takes a 5.09% passive stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000025-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-095967", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 6.3% passive stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-095967-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0002012383-26-002294", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002294-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001104659-26-081270", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 13.6% activist stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-081270-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178007}, {"id": "13DG-0001104659-26-070963", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 7.6% activist stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-070963-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}, {"id": "13DG-0001104659-26-070997", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 7.6% activist stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-070997-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}, {"id": "13DG-0001104659-26-061841", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Credit Acceptance Corp", "who_key": "CREDIT ACCEPTANCE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CREDIT ACCEPTANCE CORP moves to a 6.8% passive stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/885550/0001104659-26-061841-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001386060-26-000025", "src": "13DG", "ticker": "CACC", "cik": "885550", "company": "CREDIT ACCEPTANCE CORP", "company_raw": "CREDIT ACCEPTANCE CORP", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Boston Partners takes a 5.09% passive stake in CACC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000025-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Credit Acceptance Corporation - Common Stock", "new_value": "CREDIT ACCEPTANCE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000885550", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000885550", "applied": 1, "detected_at": "2026-09-10T23:38:04.471463"}]}, "key_people": [], "activity": [], "announcements": [{"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005725", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000885550-26-000182", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000885550-26-000181", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0000885550-26-000177", "price_sensitive": false}, {"form": "ABS-15G", "date": "2026-07-31", "title": "Form ABS-15G", "accession": "0000885550-26-000176", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002294", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000885550-26-000173", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000885550-26-000170", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0001568982-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000774", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000885550-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297504", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081270", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081269", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000767", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000766", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000423", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001104659-26-079945", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006692", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000885550-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000885550-26-000165", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001969223-26-000738", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000737", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000733", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000732", "price_sensitive": false}], "performance": {"ticker": "CACC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 205.53, "volume": 287714.0}, {"date": "2016-08-09", "close": 203.0, "volume": 275015.0}, {"date": "2016-08-10", "close": 200.16, "volume": 321480.0}, {"date": "2016-08-11", "close": 200.71, "volume": 241760.0}, {"date": "2016-08-12", "close": 199.85, "volume": 143827.0}, {"date": "2016-08-15", "close": 203.45, "volume": 289383.0}, {"date": "2016-08-16", "close": 202.8, "volume": 284119.0}, {"date": "2016-08-17", "close": 197.96, "volume": 474543.0}, {"date": "2016-08-18", "close": 197.31, "volume": 238659.0}, {"date": "2016-08-19", "close": 196.37, "volume": 163929.0}, {"date": "2016-08-22", "close": 198.98, "volume": 202628.0}, {"date": "2016-08-23", "close": 202.38, "volume": 92903.0}, {"date": "2016-08-24", "close": 199.92, "volume": 236111.0}, {"date": "2016-08-25", "close": 201.01, "volume": 116341.0}, {"date": "2016-08-26", "close": 199.76, "volume": 130444.0}, {"date": "2016-08-29", "close": 205.17, "volume": 253479.0}, {"date": "2016-08-30", "close": 197.22, "volume": 174245.0}, {"date": "2016-08-31", "close": 199.65, "volume": 129408.0}, {"date": "2016-09-01", "close": 200.71, "volume": 157510.0}, {"date": "2016-09-02", "close": 199.72, "volume": 38096.0}, {"date": "2016-09-06", "close": 194.61, "volume": 176811.0}, {"date": "2016-09-07", "close": 202.18, "volume": 256282.0}, {"date": "2016-09-08", "close": 200.23, "volume": 168174.0}, {"date": "2016-09-09", "close": 193.81, "volume": 144108.0}, {"date": "2016-09-12", "close": 200.92, "volume": 210436.0}, {"date": "2016-09-13", "close": 193.82, "volume": 410465.0}, {"date": "2016-09-14", "close": 197.0, "volume": 324531.0}, {"date": "2016-09-15", "close": 197.78, "volume": 143150.0}, {"date": "2016-09-16", "close": 198.6, "volume": 348976.0}, {"date": "2016-09-19", "close": 200.88, "volume": 87785.0}, {"date": "2016-09-20", "close": 198.32, "volume": 175144.0}, {"date": "2016-09-21", "close": 197.85, "volume": 203833.0}, {"date": "2016-09-22", "close": 195.95, "volume": 123918.0}, {"date": "2016-09-23", "close": 195.73, "volume": 118316.0}, {"date": "2016-09-26", "close": 198.02, "volume": 367615.0}, {"date": "2016-09-27", "close": 194.54, "volume": 177946.0}, {"date": "2016-09-28", "close": 195.23, "volume": 245044.0}, {"date": "2016-09-29", "close": 194.93, "volume": 131620.0}, {"date": "2016-09-30", "close": 201.07, "volume": 342014.0}, {"date": "2016-10-03", "close": 192.5, "volume": 253340.0}, {"date": "2016-10-04", "close": 191.53, "volume": 120070.0}, {"date": "2016-10-05", "close": 192.66, "volume": 129919.0}, {"date": "2016-10-06", "close": 191.38, "volume": 70704.0}, {"date": "2016-10-07", "close": 186.06, "volume": 432102.0}, {"date": "2016-10-10", "close": 190.35, "volume": 152498.0}, {"date": "2016-10-11", "close": 190.68, "volume": 208505.0}, {"date": "2016-10-12", "close": 192.13, "volume": 197908.0}, {"date": "2016-10-13", "close": 191.46, "volume": 110884.0}, {"date": "2016-10-14", "close": 188.15, "volume": 179490.0}, {"date": "2016-10-17", "close": 190.37, "volume": 149519.0}, {"date": "2016-10-18", "close": 185.14, "volume": 276230.0}, {"date": "2016-10-19", "close": 184.45, "volume": 259657.0}, {"date": "2016-10-20", "close": 183.92, "volume": 520632.0}, {"date": "2016-10-21", "close": 184.44, "volume": 309361.0}, {"date": "2016-10-24", "close": 186.59, "volume": 278270.0}, {"date": "2016-10-25", "close": 187.39, "volume": 269074.0}, {"date": "2016-10-26", "close": 184.02, "volume": 183525.0}, {"date": "2016-10-27", "close": 182.87, "volume": 114295.0}, {"date": "2016-10-28", "close": 183.08, "volume": 136103.0}, {"date": "2016-10-31", "close": 184.1, "volume": 196935.0}, {"date": "2016-11-01", "close": 185.21, "volume": 618421.0}, {"date": "2016-11-02", "close": 163.09, "volume": 1328971.0}, {"date": "2016-11-03", "close": 166.44, "volume": 636953.0}, {"date": "2016-11-04", "close": 167.16, "volume": 316867.0}, {"date": "2016-11-07", "close": 168.04, "volume": 230087.0}, {"date": "2016-11-08", "close": 164.58, "volume": 472733.0}, {"date": "2016-11-09", "close": 177.72, "volume": 737501.0}, {"date": "2016-11-10", "close": 183.11, "volume": 345902.0}, {"date": "2016-11-11", "close": 186.79, "volume": 502104.0}, {"date": "2016-11-14", "close": 190.07, "volume": 230804.0}, {"date": "2016-11-15", "close": 196.31, "volume": 283030.0}, {"date": "2016-11-16", "close": 190.07, "volume": 385611.0}, {"date": "2016-11-17", "close": 190.53, "volume": 218279.0}, {"date": "2016-11-18", "close": 190.0, "volume": 128416.0}, {"date": "2016-11-21", "close": 193.91, "volume": 101043.0}, {"date": "2016-11-22", "close": 196.27, "volume": 189622.0}, {"date": "2016-11-23", "close": 199.27, "volume": 131369.0}, {"date": "2016-11-25", "close": 197.26, "volume": 50097.0}, {"date": "2016-11-28", "close": 197.05, "volume": 168208.0}, {"date": "2016-11-29", "close": 198.17, "volume": 205321.0}, {"date": "2016-11-30", "close": 191.84, "volume": 191863.0}, {"date": "2016-12-01", "close": 191.07, "volume": 115706.0}, {"date": "2016-12-02", "close": 192.78, "volume": 115719.0}, {"date": "2016-12-05", "close": 190.14, "volume": 141271.0}, {"date": "2016-12-06", "close": 194.33, "volume": 159214.0}, {"date": "2016-12-07", "close": 199.88, "volume": 170770.0}, {"date": "2016-12-08", "close": 213.0, "volume": 380148.0}, {"date": "2016-12-09", "close": 216.98, "volume": 324371.0}, {"date": "2016-12-12", "close": 207.3, "volume": 283053.0}, {"date": "2016-12-13", "close": 209.99, "volume": 82958.0}, {"date": "2016-12-14", "close": 206.07, "volume": 111148.0}, {"date": "2016-12-15", "close": 209.13, "volume": 100684.0}, {"date": "2016-12-16", "close": 205.57, "volume": 142338.0}, {"date": "2016-12-19", "close": 208.26, "volume": 142310.0}, {"date": "2016-12-20", "close": 219.09, "volume": 245680.0}, {"date": "2016-12-21", "close": 215.47, "volume": 106851.0}, {"date": "2016-12-22", "close": 215.05, "volume": 102879.0}, {"date": "2016-12-23", "close": 214.63, "volume": 94672.0}, {"date": "2016-12-27", "close": 217.82, "volume": 118824.0}, {"date": "2016-12-28", "close": 216.3, "volume": 107019.0}, {"date": "2016-12-29", "close": 215.82, "volume": 64811.0}, {"date": "2016-12-30", "close": 217.51, "volume": 125563.0}, {"date": "2017-01-03", "close": 216.34, "volume": 171262.0}, {"date": "2017-01-04", "close": 220.62, "volume": 173456.0}, {"date": "2017-01-05", "close": 209.49, "volume": 232652.0}, {"date": "2017-01-06", "close": 209.68, "volume": 179560.0}, {"date": "2017-01-09", "close": 207.64, "volume": 131997.0}, {"date": "2017-01-10", "close": 209.69, "volume": 75915.0}, {"date": "2017-01-11", "close": 211.54, "volume": 53524.0}, {"date": "2017-01-12", "close": 210.41, "volume": 86027.0}, {"date": "2017-01-13", "close": 208.48, "volume": 78175.0}, {"date": "2017-01-17", "close": 207.99, "volume": 123360.0}, {"date": "2017-01-18", "close": 206.0, "volume": 73540.0}, {"date": "2017-01-19", "close": 200.44, "volume": 163042.0}, {"date": "2017-01-20", "close": 203.26, "volume": 75090.0}, {"date": "2017-01-23", "close": 204.18, "volume": 88396.0}, {"date": "2017-01-24", "close": 209.74, "volume": 90358.0}, {"date": "2017-01-25", "close": 208.5, "volume": 77873.0}, {"date": "2017-01-26", "close": 206.06, "volume": 91226.0}, {"date": "2017-01-27", "close": 206.29, "volume": 69714.0}, {"date": "2017-01-30", "close": 206.45, "volume": 123404.0}, {"date": "2017-01-31", "close": 205.28, "volume": 124863.0}, {"date": "2017-02-01", "close": 195.0, "volume": 762775.0}, {"date": "2017-02-02", "close": 198.99, "volume": 159269.0}, {"date": "2017-02-03", "close": 202.98, "volume": 226143.0}, {"date": "2017-02-06", "close": 203.39, "volume": 155998.0}, {"date": "2017-02-07", "close": 197.95, "volume": 403298.0}, {"date": "2017-02-08", "close": 196.79, "volume": 231879.0}, {"date": "2017-02-09", "close": 198.8, "volume": 245684.0}, {"date": "2017-02-10", "close": 200.05, "volume": 170578.0}, {"date": "2017-02-13", "close": 203.33, "volume": 126112.0}, {"date": "2017-02-14", "close": 201.95, "volume": 69692.0}, {"date": "2017-02-15", "close": 203.1, "volume": 116626.0}, {"date": "2017-02-16", "close": 202.4, "volume": 108936.0}, {"date": "2017-02-17", "close": 191.99, "volume": 340631.0}, {"date": "2017-02-21", "close": 194.08, "volume": 194595.0}, {"date": "2017-02-22", "close": 196.96, "volume": 132762.0}, {"date": "2017-02-23", "close": 198.39, "volume": 150082.0}, {"date": "2017-02-24", "close": 200.79, "volume": 133667.0}, {"date": "2017-02-27", "close": 203.12, "volume": 127293.0}, {"date": "2017-02-28", "close": 200.46, "volume": 205150.0}, {"date": "2017-03-01", "close": 204.02, "volume": 253333.0}, {"date": "2017-03-02", "close": 203.56, "volume": 93400.0}, {"date": "2017-03-03", "close": 203.39, "volume": 51005.0}, {"date": "2017-03-06", "close": 199.8, "volume": 116618.0}, {"date": "2017-03-07", "close": 197.69, "volume": 164199.0}, {"date": "2017-03-08", "close": 196.15, "volume": 77372.0}, {"date": "2017-03-09", "close": 196.36, "volume": 120515.0}, {"date": "2017-03-10", "close": 197.47, "volume": 76714.0}, {"date": "2017-03-13", "close": 197.61, "volume": 98565.0}, {"date": "2017-03-14", "close": 198.27, "volume": 87796.0}, {"date": "2017-03-15", "close": 201.21, "volume": 116939.0}, {"date": "2017-03-16", "close": 204.05, "volume": 109612.0}, {"date": "2017-03-17", "close": 202.74, "volume": 317675.0}, {"date": "2017-03-20", "close": 202.79, "volume": 258311.0}, {"date": "2017-03-21", "close": 194.7, "volume": 1414883.0}, {"date": "2017-03-22", "close": 185.76, "volume": 660550.0}, {"date": "2017-03-23", "close": 185.37, "volume": 403762.0}, {"date": "2017-03-24", "close": 189.42, "volume": 262333.0}, {"date": "2017-03-27", "close": 188.08, "volume": 251221.0}, {"date": "2017-03-28", "close": 190.38, "volume": 172978.0}, {"date": "2017-03-29", "close": 192.36, "volume": 171778.0}, {"date": "2017-03-30", "close": 200.14, "volume": 266958.0}, {"date": "2017-03-31", "close": 199.41, "volume": 383224.0}, {"date": "2017-04-03", "close": 197.0, "volume": 611377.0}, {"date": "2017-04-04", "close": 193.71, "volume": 267296.0}, {"date": "2017-04-05", "close": 186.0, "volume": 370846.0}, {"date": "2017-04-06", "close": 188.9, "volume": 282349.0}, {"date": "2017-04-07", "close": 193.99, "volume": 248187.0}, {"date": "2017-04-10", "close": 192.34, "volume": 194746.0}, {"date": "2017-04-11", "close": 196.11, "volume": 352386.0}, {"date": "2017-04-12", "close": 193.685, "volume": 122419.0}, {"date": "2017-04-13", "close": 192.56, "volume": 127728.0}, {"date": "2017-04-17", "close": 194.13, "volume": 118229.0}, {"date": "2017-04-18", "close": 195.97, "volume": 131136.0}, {"date": "2017-04-19", "close": 197.42, "volume": 180502.0}, {"date": "2017-04-20", "close": 205.06, "volume": 319080.0}, {"date": "2017-04-21", "close": 206.47, "volume": 192055.0}, {"date": "2017-04-24", "close": 203.29, "volume": 197271.0}, {"date": "2017-04-25", "close": 203.15, "volume": 152232.0}, {"date": "2017-04-26", "close": 206.63, "volume": 164772.0}, {"date": "2017-04-27", "close": 205.9, "volume": 211475.0}, {"date": "2017-04-28", "close": 203.25, "volume": 188744.0}, {"date": "2017-05-01", "close": 206.81, "volume": 207042.0}, {"date": "2017-05-02", "close": 219.33, "volume": 897343.0}, {"date": "2017-05-03", "close": 216.05, "volume": 328170.0}, {"date": "2017-05-04", "close": 217.665, "volume": 142535.0}, {"date": "2017-05-05", "close": 215.62, "volume": 170770.0}, {"date": "2017-05-08", "close": 215.05, "volume": 147680.0}, {"date": "2017-05-09", "close": 217.56, "volume": 132855.0}, {"date": "2017-05-10", "close": 216.41, "volume": 212645.0}, {"date": "2017-05-11", "close": 215.58, "volume": 133080.0}, {"date": "2017-05-12", "close": 213.43, "volume": 178250.0}, {"date": "2017-05-15", "close": 216.07, "volume": 102649.0}, {"date": "2017-05-16", "close": 215.11, "volume": 97989.0}, {"date": "2017-05-17", "close": 211.21, "volume": 197360.0}, {"date": "2017-05-18", "close": 215.86, "volume": 148457.0}, {"date": "2017-05-19", "close": 221.13, "volume": 283204.0}, {"date": "2017-05-22", "close": 225.21, "volume": 173150.0}, {"date": "2017-05-23", "close": 226.73, "volume": 176010.0}, {"date": "2017-05-24", "close": 222.61, "volume": 183010.0}, {"date": "2017-05-25", "close": 218.99, "volume": 135991.0}, {"date": "2017-05-26", "close": 217.9, "volume": 112534.0}, {"date": "2017-05-30", "close": 215.0, "volume": 116095.0}, {"date": "2017-05-31", "close": 215.02, "volume": 150945.0}, {"date": "2017-06-01", "close": 218.48, "volume": 179378.0}, {"date": "2017-06-02", "close": 219.9, "volume": 95665.0}, {"date": "2017-06-05", "close": 223.27, "volume": 142152.0}, {"date": "2017-06-06", "close": 223.72, "volume": 157865.0}, {"date": "2017-06-07", "close": 225.52, "volume": 133004.0}, {"date": "2017-06-08", "close": 224.49, "volume": 223392.0}, {"date": "2017-06-09", "close": 231.3, "volume": 286487.0}, {"date": "2017-06-12", "close": 238.8, "volume": 225948.0}, {"date": "2017-06-13", "close": 241.39, "volume": 251533.0}, {"date": "2017-06-14", "close": 238.44, "volume": 258301.0}, {"date": "2017-06-15", "close": 237.18, "volume": 136126.0}, {"date": "2017-06-16", "close": 239.05, "volume": 302455.0}, {"date": "2017-06-19", "close": 239.39, "volume": 166807.0}, {"date": "2017-06-20", "close": 240.44, "volume": 202070.0}, {"date": "2017-06-21", "close": 246.36, "volume": 270882.0}, {"date": "2017-06-22", "close": 249.71, "volume": 248467.0}, {"date": "2017-06-23", "close": 249.87, "volume": 365901.0}, {"date": "2017-06-26", "close": 253.06, "volume": 231579.0}, {"date": "2017-06-27", "close": 257.49, "volume": 387277.0}, {"date": "2017-06-28", "close": 262.55, "volume": 339919.0}, {"date": "2017-06-29", "close": 259.89, "volume": 229809.0}, {"date": "2017-06-30", "close": 257.14, "volume": 253406.0}, {"date": "2017-07-03", "close": 256.83, "volume": 120890.0}, {"date": "2017-07-05", "close": 249.99, "volume": 280409.0}, {"date": "2017-07-06", "close": 240.99, "volume": 508100.0}, {"date": "2017-07-07", "close": 241.8, "volume": 172470.0}, {"date": "2017-07-10", "close": 242.3, "volume": 147909.0}, {"date": "2017-07-11", "close": 241.99, "volume": 174228.0}, {"date": "2017-07-12", "close": 242.26, "volume": 102908.0}, {"date": "2017-07-13", "close": 241.59, "volume": 118273.0}, {"date": "2017-07-14", "close": 242.28, "volume": 85832.0}, {"date": "2017-07-17", "close": 242.16, "volume": 155591.0}, {"date": "2017-07-18", "close": 245.37, "volume": 137221.0}, {"date": "2017-07-19", "close": 248.58, "volume": 198197.0}, {"date": "2017-07-20", "close": 248.13, "volume": 122497.0}, {"date": "2017-07-21", "close": 250.03, "volume": 193886.0}, {"date": "2017-07-24", "close": 253.13, "volume": 155607.0}, {"date": "2017-07-25", "close": 254.09, "volume": 243626.0}, {"date": "2017-07-26", "close": 248.99, "volume": 168628.0}, {"date": "2017-07-27", "close": 248.86, "volume": 226083.0}, {"date": "2017-07-28", "close": 248.43, "volume": 346098.0}, {"date": "2017-07-31", "close": 249.1, "volume": 417828.0}, {"date": "2017-08-01", "close": 271.07, "volume": 821149.0}, {"date": "2017-08-02", "close": 276.54, "volume": 394681.0}, {"date": "2017-08-03", "close": 271.44, "volume": 295101.0}, {"date": "2017-08-04", "close": 271.12, "volume": 153157.0}, {"date": "2017-08-07", "close": 275.9, "volume": 236823.0}, {"date": "2017-08-08", "close": 279.92, "volume": 440254.0}, {"date": "2017-08-09", "close": 278.32, "volume": 289455.0}, {"date": "2017-08-10", "close": 272.47, "volume": 235946.0}, {"date": "2017-08-11", "close": 273.3, "volume": 150259.0}, {"date": "2017-08-14", "close": 272.56, "volume": 217957.0}, {"date": "2017-08-15", "close": 271.47, "volume": 176272.0}, {"date": "2017-08-16", "close": 266.45, "volume": 291967.0}, {"date": "2017-08-17", "close": 262.18, "volume": 220531.0}, {"date": "2017-08-18", "close": 261.83, "volume": 258892.0}, {"date": "2017-08-21", "close": 263.71, "volume": 226129.0}, {"date": "2017-08-22", "close": 264.53, "volume": 180710.0}, {"date": "2017-08-23", "close": 267.38, "volume": 122004.0}, {"date": "2017-08-24", "close": 268.04, "volume": 118764.0}, {"date": "2017-08-25", "close": 267.68, "volume": 117505.0}, {"date": "2017-08-28", "close": 266.28, "volume": 135308.0}, {"date": "2017-08-29", "close": 265.98, "volume": 176980.0}, {"date": "2017-08-30", "close": 270.5, "volume": 164903.0}, {"date": "2017-08-31", "close": 272.3, "volume": 156085.0}, {"date": "2017-09-01", "close": 275.48, "volume": 138016.0}, {"date": "2017-09-05", "close": 266.57, "volume": 192473.0}, {"date": "2017-09-06", "close": 267.83, "volume": 156093.0}, {"date": "2017-09-07", "close": 260.84, "volume": 209894.0}, {"date": "2017-09-08", "close": 261.75, "volume": 242198.0}, {"date": "2017-09-11", "close": 263.78, "volume": 107818.0}, {"date": "2017-09-12", "close": 267.97, "volume": 200432.0}, {"date": "2017-09-13", "close": 266.97, "volume": 195390.0}, {"date": "2017-09-14", "close": 265.35, "volume": 139047.0}, {"date": "2017-09-15", "close": 269.42, "volume": 172054.0}, {"date": "2017-09-18", "close": 267.52, "volume": 188561.0}, {"date": "2017-09-19", "close": 264.86, "volume": 179949.0}, {"date": "2017-09-20", "close": 268.88, "volume": 258184.0}, {"date": "2017-09-21", "close": 270.27, "volume": 147504.0}, {"date": "2017-09-22", "close": 273.21, "volume": 96902.0}, {"date": "2017-09-25", "close": 271.21, "volume": 161792.0}, {"date": "2017-09-26", "close": 271.75, "volume": 207161.0}, {"date": "2017-09-27", "close": 277.1, "volume": 239721.0}, {"date": "2017-09-28", "close": 279.0, "volume": 172732.0}, {"date": "2017-09-29", "close": 280.17, "volume": 149615.0}, {"date": "2017-10-02", "close": 281.66, "volume": 123882.0}, {"date": "2017-10-03", "close": 283.67, "volume": 107763.0}, {"date": "2017-10-04", "close": 283.6, "volume": 147577.0}, {"date": "2017-10-05", "close": 285.55, "volume": 138477.0}, {"date": "2017-10-06", "close": 286.96, "volume": 212470.0}, {"date": "2017-10-09", "close": 279.12, "volume": 196984.0}, {"date": "2017-10-10", "close": 282.92, "volume": 127031.0}, {"date": "2017-10-11", "close": 283.71, "volume": 120942.0}, {"date": "2017-10-12", "close": 281.3, "volume": 126046.0}, {"date": "2017-10-13", "close": 282.95, "volume": 161753.0}, {"date": "2017-10-16", "close": 282.7, "volume": 193984.0}, {"date": "2017-10-17", "close": 278.41, "volume": 117622.0}, {"date": "2017-10-18", "close": 282.3, "volume": 205710.0}, {"date": "2017-10-19", "close": 282.55, "volume": 94342.0}, {"date": "2017-10-20", "close": 284.0, "volume": 170470.0}, {"date": "2017-10-23", "close": 285.14, "volume": 235623.0}, {"date": "2017-10-24", "close": 284.9, "volume": 307669.0}, {"date": "2017-10-25", "close": 286.15, "volume": 234158.0}, {"date": "2017-10-26", "close": 294.56, "volume": 412629.0}, {"date": "2017-10-27", "close": 299.0, "volume": 470622.0}, {"date": "2017-10-30", "close": 296.02, "volume": 576239.0}, {"date": "2017-10-31", "close": 286.73, "volume": 386782.0}, {"date": "2017-11-01", "close": 283.08, "volume": 162409.0}, {"date": "2017-11-02", "close": 280.85, "volume": 189325.0}, {"date": "2017-11-03", "close": 280.79, "volume": 224620.0}, {"date": "2017-11-06", "close": 284.73, "volume": 185228.0}, {"date": "2017-11-07", "close": 284.15, "volume": 163525.0}, {"date": "2017-11-08", "close": 286.8, "volume": 201108.0}, {"date": "2017-11-09", "close": 283.15, "volume": 249543.0}, {"date": "2017-11-10", "close": 283.35, "volume": 138646.0}, {"date": "2017-11-13", "close": 283.6, "volume": 131752.0}, {"date": "2017-11-14", "close": 285.06, "volume": 128398.0}, {"date": "2017-11-15", "close": 284.59, "volume": 196324.0}, {"date": "2017-11-16", "close": 286.12, "volume": 332061.0}, {"date": "2017-11-17", "close": 286.01, "volume": 486575.0}, {"date": "2017-11-20", "close": 289.4, "volume": 463541.0}, {"date": "2017-11-21", "close": 290.9, "volume": 143868.0}, {"date": "2017-11-22", "close": 286.68, "volume": 86525.0}, {"date": "2017-11-24", "close": 288.46, "volume": 45427.0}, {"date": "2017-11-27", "close": 283.68, "volume": 130966.0}, {"date": "2017-11-28", "close": 286.65, "volume": 115213.0}, {"date": "2017-11-29", "close": 304.22, "volume": 612106.0}, {"date": "2017-11-30", "close": 302.9, "volume": 415427.0}, {"date": "2017-12-01", "close": 304.27, "volume": 288442.0}, {"date": "2017-12-04", "close": 305.88, "volume": 448159.0}, {"date": "2017-12-05", "close": 309.07, "volume": 398749.0}, {"date": "2017-12-06", "close": 308.78, "volume": 192131.0}, {"date": "2017-12-07", "close": 314.12, "volume": 264353.0}, {"date": "2017-12-08", "close": 319.28, "volume": 245904.0}, {"date": "2017-12-11", "close": 322.28, "volume": 203673.0}, {"date": "2017-12-12", "close": 326.25, "volume": 204825.0}, {"date": "2017-12-13", "close": 319.26, "volume": 335464.0}, {"date": "2017-12-14", "close": 324.54, "volume": 368844.0}, {"date": "2017-12-15", "close": 326.0, "volume": 252501.0}, {"date": "2017-12-18", "close": 332.78, "volume": 159936.0}, {"date": "2017-12-19", "close": 334.87, "volume": 254918.0}, {"date": "2017-12-20", "close": 329.67, "volume": 287513.0}, {"date": "2017-12-21", "close": 329.77, "volume": 210208.0}, {"date": "2017-12-22", "close": 325.03, "volume": 136539.0}, {"date": "2017-12-26", "close": 327.1, "volume": 127579.0}, {"date": "2017-12-27", "close": 325.65, "volume": 92432.0}, {"date": "2017-12-28", "close": 325.95, "volume": 90834.0}, {"date": "2017-12-29", "close": 323.48, "volume": 133899.0}, {"date": "2018-01-02", "close": 328.63, "volume": 151803.0}, {"date": "2018-01-03", "close": 326.07, "volume": 104703.0}, {"date": "2018-01-04", "close": 326.86, "volume": 170344.0}, {"date": "2018-01-05", "close": 329.01, "volume": 164651.0}, {"date": "2018-01-08", "close": 330.24, "volume": 136825.0}, {"date": "2018-01-09", "close": 331.88, "volume": 198885.0}, {"date": "2018-01-10", "close": 332.61, "volume": 147246.0}, {"date": "2018-01-11", "close": 339.5, "volume": 122746.0}, {"date": "2018-01-12", "close": 340.99, "volume": 123662.0}, {"date": "2018-01-16", "close": 336.72, "volume": 150539.0}, {"date": "2018-01-17", "close": 338.29, "volume": 98069.0}, {"date": "2018-01-18", "close": 341.15, "volume": 169316.0}, {"date": "2018-01-19", "close": 346.5, "volume": 148318.0}, {"date": "2018-01-22", "close": 352.9, "volume": 208664.0}, {"date": "2018-01-23", "close": 359.0, "volume": 202430.0}, {"date": "2018-01-24", "close": 356.56, "volume": 209859.0}, {"date": "2018-01-25", "close": 365.84, "volume": 168158.0}, {"date": "2018-01-26", "close": 376.18, "volume": 260937.0}, {"date": "2018-01-29", "close": 372.75, "volume": 220452.0}, {"date": "2018-01-30", "close": 362.2, "volume": 293408.0}, {"date": "2018-01-31", "close": 329.71, "volume": 847001.0}, {"date": "2018-02-01", "close": 326.23, "volume": 291432.0}, {"date": "2018-02-02", "close": 319.13, "volume": 241521.0}, {"date": "2018-02-05", "close": 305.01, "volume": 309571.0}, {"date": "2018-02-06", "close": 315.93, "volume": 245733.0}, {"date": "2018-02-07", "close": 314.48, "volume": 118119.0}, {"date": "2018-02-08", "close": 305.38, "volume": 203789.0}, {"date": "2018-02-09", "close": 312.81, "volume": 303908.0}, {"date": "2018-02-12", "close": 320.58, "volume": 120697.0}, {"date": "2018-02-13", "close": 315.36, "volume": 164904.0}, {"date": "2018-02-14", "close": 321.61, "volume": 164919.0}, {"date": "2018-02-15", "close": 322.17, "volume": 119709.0}, {"date": "2018-02-16", "close": 321.91, "volume": 112736.0}, {"date": "2018-02-20", "close": 320.71, "volume": 116903.0}, {"date": "2018-02-21", "close": 321.1, "volume": 138264.0}, {"date": "2018-02-22", "close": 314.33, "volume": 72163.0}, {"date": "2018-02-23", "close": 317.87, "volume": 61233.0}, {"date": "2018-02-26", "close": 318.23, "volume": 95589.0}, {"date": "2018-02-27", "close": 314.61, "volume": 126089.0}, {"date": "2018-02-28", "close": 314.69, "volume": 66244.0}, {"date": "2018-03-01", "close": 318.19, "volume": 143444.0}, {"date": "2018-03-02", "close": 324.54, "volume": 122020.0}, {"date": "2018-03-05", "close": 330.82, "volume": 90263.0}, {"date": "2018-03-06", "close": 335.04, "volume": 100678.0}, {"date": "2018-03-07", "close": 338.08, "volume": 76403.0}, {"date": "2018-03-08", "close": 331.77, "volume": 91819.0}, {"date": "2018-03-09", "close": 339.58, "volume": 67575.0}, {"date": "2018-03-12", "close": 337.75, "volume": 130347.0}, {"date": "2018-03-13", "close": 334.98, "volume": 85562.0}, {"date": "2018-03-14", "close": 332.84, "volume": 79768.0}, {"date": "2018-03-15", "close": 331.94, "volume": 100942.0}, {"date": "2018-03-16", "close": 336.74, "volume": 126218.0}, {"date": "2018-03-19", "close": 338.42, "volume": 152412.0}, {"date": "2018-03-20", "close": 336.31, "volume": 79211.0}, {"date": "2018-03-21", "close": 336.96, "volume": 92199.0}, {"date": "2018-03-22", "close": 328.27, "volume": 79658.0}, {"date": "2018-03-23", "close": 321.91, "volume": 118138.0}, {"date": "2018-03-26", "close": 329.06, "volume": 62851.0}, {"date": "2018-03-27", "close": 328.76, "volume": 85125.0}, {"date": "2018-03-28", "close": 324.61, "volume": 83902.0}, {"date": "2018-03-29", "close": 330.41, "volume": 78650.0}, {"date": "2018-04-02", "close": 322.96, "volume": 96746.0}, {"date": "2018-04-03", "close": 326.56, "volume": 66630.0}, {"date": "2018-04-04", "close": 322.52, "volume": 129777.0}, {"date": "2018-04-05", "close": 326.82, "volume": 66223.0}, {"date": "2018-04-06", "close": 316.26, "volume": 93917.0}, {"date": "2018-04-09", "close": 314.11, "volume": 90645.0}, {"date": "2018-04-10", "close": 315.42, "volume": 88022.0}, {"date": "2018-04-11", "close": 317.02, "volume": 129799.0}, {"date": "2018-04-12", "close": 319.14, "volume": 79545.0}, {"date": "2018-04-13", "close": 314.3, "volume": 102719.0}, {"date": "2018-04-16", "close": 316.3, "volume": 64694.0}, {"date": "2018-04-17", "close": 322.13, "volume": 200939.0}, {"date": "2018-04-18", "close": 320.72, "volume": 152599.0}, {"date": "2018-04-19", "close": 325.63, "volume": 66596.0}, {"date": "2018-04-20", "close": 326.55, "volume": 86346.0}, {"date": "2018-04-23", "close": 326.42, "volume": 82684.0}, {"date": "2018-04-24", "close": 335.14, "volume": 218215.0}, {"date": "2018-04-25", "close": 330.12, "volume": 87960.0}, {"date": "2018-04-26", "close": 330.07, "volume": 105407.0}, {"date": "2018-04-27", "close": 329.2, "volume": 57559.0}, {"date": "2018-04-30", "close": 330.84, "volume": 71721.0}, {"date": "2018-05-01", "close": 335.96, "volume": 111220.0}, {"date": "2018-05-02", "close": 329.75, "volume": 129334.0}, {"date": "2018-05-03", "close": 322.4, "volume": 150258.0}, {"date": "2018-05-04", "close": 322.71, "volume": 283230.0}, {"date": "2018-05-07", "close": 325.67, "volume": 123685.0}, {"date": "2018-05-08", "close": 327.73, "volume": 66889.0}, {"date": "2018-05-09", "close": 338.71, "volume": 75211.0}, {"date": "2018-05-10", "close": 340.75, "volume": 63824.0}, {"date": "2018-05-11", "close": 344.9, "volume": 81561.0}, {"date": "2018-05-14", "close": 340.33, "volume": 81096.0}, {"date": "2018-05-15", "close": 341.84, "volume": 104388.0}, {"date": "2018-05-16", "close": 342.92, "volume": 79313.0}, {"date": "2018-05-17", "close": 353.64, "volume": 135170.0}, {"date": "2018-05-18", "close": 352.06, "volume": 141479.0}, {"date": "2018-05-21", "close": 358.29, "volume": 108105.0}, {"date": "2018-05-22", "close": 363.06, "volume": 145737.0}, {"date": "2018-05-23", "close": 364.55, "volume": 126060.0}, {"date": "2018-05-24", "close": 361.54, "volume": 74397.0}, {"date": "2018-05-25", "close": 361.53, "volume": 61543.0}, {"date": "2018-05-29", "close": 349.45, "volume": 93991.0}, {"date": "2018-05-30", "close": 353.11, "volume": 114998.0}, {"date": "2018-05-31", "close": 353.01, "volume": 146962.0}, {"date": "2018-06-01", "close": 356.5, "volume": 120471.0}, {"date": "2018-06-04", "close": 359.88, "volume": 88473.0}, {"date": "2018-06-05", "close": 360.52, "volume": 83077.0}, {"date": "2018-06-06", "close": 365.6, "volume": 90629.0}, {"date": "2018-06-07", "close": 364.6, "volume": 89212.0}, {"date": "2018-06-08", "close": 365.42, "volume": 115412.0}, {"date": "2018-06-11", "close": 365.89, "volume": 128548.0}, {"date": "2018-06-12", "close": 365.15, "volume": 67614.0}, {"date": "2018-06-13", "close": 358.35, "volume": 129469.0}, {"date": "2018-06-14", "close": 362.0, "volume": 111066.0}, {"date": "2018-06-15", "close": 361.15, "volume": 104987.0}, {"date": "2018-06-18", "close": 369.08, "volume": 74447.0}, {"date": "2018-06-19", "close": 368.04, "volume": 74914.0}, {"date": "2018-06-20", "close": 374.79, "volume": 109859.0}, {"date": "2018-06-21", "close": 368.78, "volume": 65972.0}, {"date": "2018-06-22", "close": 363.55, "volume": 117022.0}, {"date": "2018-06-25", "close": 354.45, "volume": 87586.0}, {"date": "2018-06-26", "close": 353.43, "volume": 101634.0}, {"date": "2018-06-27", "close": 351.0, "volume": 87524.0}, {"date": "2018-06-28", "close": 352.75, "volume": 59477.0}, {"date": "2018-06-29", "close": 353.4, "volume": 91369.0}, {"date": "2018-07-02", "close": 355.3, "volume": 92908.0}, {"date": "2018-07-03", "close": 355.16, "volume": 24272.0}, {"date": "2018-07-05", "close": 359.64, "volume": 58940.0}, {"date": "2018-07-06", "close": 362.6, "volume": 35575.0}, {"date": "2018-07-09", "close": 365.0, "volume": 51094.0}, {"date": "2018-07-10", "close": 364.7, "volume": 59935.0}, {"date": "2018-07-11", "close": 364.9, "volume": 75958.0}, {"date": "2018-07-12", "close": 362.69, "volume": 48833.0}, {"date": "2018-07-13", "close": 362.62, "volume": 34564.0}, {"date": "2018-07-16", "close": 365.01, "volume": 61968.0}, {"date": "2018-07-17", "close": 362.0, "volume": 73525.0}, {"date": "2018-07-18", "close": 366.81, "volume": 179726.0}, {"date": "2018-07-19", "close": 371.89, "volume": 78863.0}, {"date": "2018-07-20", "close": 374.4, "volume": 58419.0}, {"date": "2018-07-23", "close": 379.44, "volume": 72165.0}, {"date": "2018-07-24", "close": 376.42, "volume": 45346.0}, {"date": "2018-07-25", "close": 379.06, "volume": 59632.0}, {"date": "2018-07-26", "close": 380.7, "volume": 78087.0}, {"date": "2018-07-27", "close": 378.4, "volume": 27243.0}, {"date": "2018-07-30", "close": 375.62, "volume": 67219.0}, {"date": "2018-07-31", "close": 383.6, "volume": 115800.0}, {"date": "2018-08-01", "close": 426.99, "volume": 476673.0}, {"date": "2018-08-02", "close": 446.71, "volume": 392610.0}, {"date": "2018-08-03", "close": 446.0, "volume": 201667.0}, {"date": "2018-08-06", "close": 449.99, "volume": 144316.0}, {"date": "2018-08-07", "close": 428.72, "volume": 141689.0}, {"date": "2018-08-08", "close": 436.76, "volume": 142650.0}, {"date": "2018-08-09", "close": 442.48, "volume": 105726.0}, {"date": "2018-08-10", "close": 436.74, "volume": 63282.0}, {"date": "2018-08-13", "close": 430.45, "volume": 110536.0}, {"date": "2018-08-14", "close": 436.11, "volume": 97744.0}, {"date": "2018-08-15", "close": 435.7, "volume": 80056.0}, {"date": "2018-08-16", "close": 436.55, "volume": 91823.0}, {"date": "2018-08-17", "close": 443.13, "volume": 83751.0}, {"date": "2018-08-20", "close": 455.23, "volume": 170748.0}, {"date": "2018-08-21", "close": 464.91, "volume": 129461.0}, {"date": "2018-08-22", "close": 461.16, "volume": 88973.0}, {"date": "2018-08-23", "close": 449.99, "volume": 126055.0}, {"date": "2018-08-24", "close": 449.98, "volume": 94655.0}, {"date": "2018-08-27", "close": 451.1, "volume": 120435.0}, {"date": "2018-08-28", "close": 450.59, "volume": 86850.0}, {"date": "2018-08-29", "close": 451.53, "volume": 93391.0}, {"date": "2018-08-30", "close": 450.64, "volume": 84048.0}, {"date": "2018-08-31", "close": 456.71, "volume": 72083.0}, {"date": "2018-09-04", "close": 453.26, "volume": 84333.0}, {"date": "2018-09-05", "close": 444.54, "volume": 55243.0}, {"date": "2018-09-06", "close": 443.3, "volume": 76833.0}, {"date": "2018-09-07", "close": 437.64, "volume": 91119.0}, {"date": "2018-09-10", "close": 444.48, "volume": 116315.0}, {"date": "2018-09-11", "close": 446.27, "volume": 80278.0}, {"date": "2018-09-12", "close": 445.73, "volume": 66076.0}, {"date": "2018-09-13", "close": 443.99, "volume": 94590.0}, {"date": "2018-09-14", "close": 445.05, "volume": 98149.0}, {"date": "2018-09-17", "close": 445.02, "volume": 102829.0}, {"date": "2018-09-18", "close": 437.82, "volume": 58150.0}, {"date": "2018-09-19", "close": 440.28, "volume": 88058.0}, {"date": "2018-09-20", "close": 444.0, "volume": 92036.0}, {"date": "2018-09-21", "close": 450.0, "volume": 154041.0}, {"date": "2018-09-24", "close": 449.04, "volume": 132036.0}, {"date": "2018-09-25", "close": 446.64, "volume": 104086.0}, {"date": "2018-09-26", "close": 449.06, "volume": 81053.0}, {"date": "2018-09-27", "close": 441.0, "volume": 116048.0}, {"date": "2018-09-28", "close": 438.07, "volume": 79992.0}, {"date": "2018-10-01", "close": 433.16, "volume": 100333.0}, {"date": "2018-10-02", "close": 423.11, "volume": 109100.0}, {"date": "2018-10-03", "close": 427.38, "volume": 80734.0}, {"date": "2018-10-04", "close": 415.5, "volume": 105706.0}, {"date": "2018-10-05", "close": 413.65, "volume": 76752.0}, {"date": "2018-10-08", "close": 415.89, "volume": 80460.0}, {"date": "2018-10-09", "close": 415.5, "volume": 73796.0}, {"date": "2018-10-10", "close": 411.92, "volume": 90942.0}, {"date": "2018-10-11", "close": 407.32, "volume": 94053.0}, {"date": "2018-10-12", "close": 414.44, "volume": 87879.0}, {"date": "2018-10-15", "close": 412.74, "volume": 98939.0}, {"date": "2018-10-16", "close": 416.56, "volume": 85165.0}, {"date": "2018-10-17", "close": 420.27, "volume": 60951.0}, {"date": "2018-10-18", "close": 412.89, "volume": 68959.0}, {"date": "2018-10-19", "close": 418.15, "volume": 60765.0}, {"date": "2018-10-22", "close": 404.71, "volume": 100573.0}, {"date": "2018-10-23", "close": 409.04, "volume": 109988.0}, {"date": "2018-10-24", "close": 394.67, "volume": 97507.0}, {"date": "2018-10-25", "close": 404.91, "volume": 116296.0}, {"date": "2018-10-26", "close": 396.69, "volume": 96474.0}, {"date": "2018-10-29", "close": 390.7, "volume": 157083.0}, {"date": "2018-10-30", "close": 429.92, "volume": 216390.0}, {"date": "2018-10-31", "close": 424.42, "volume": 137696.0}, {"date": "2018-11-01", "close": 424.12, "volume": 77347.0}, {"date": "2018-11-02", "close": 423.57, "volume": 58362.0}, {"date": "2018-11-05", "close": 418.19, "volume": 70533.0}, {"date": "2018-11-06", "close": 416.99, "volume": 78284.0}, {"date": "2018-11-07", "close": 422.89, "volume": 111513.0}, {"date": "2018-11-08", "close": 425.0, "volume": 42832.0}, {"date": "2018-11-09", "close": 422.49, "volume": 67673.0}, {"date": "2018-11-12", "close": 410.63, "volume": 56047.0}, {"date": "2018-11-13", "close": 411.43, "volume": 49711.0}, {"date": "2018-11-14", "close": 414.88, "volume": 69046.0}, {"date": "2018-11-15", "close": 418.7, "volume": 112562.0}, {"date": "2018-11-16", "close": 422.1, "volume": 55635.0}, {"date": "2018-11-19", "close": 405.67, "volume": 87473.0}, {"date": "2018-11-20", "close": 394.0, "volume": 76529.0}, {"date": "2018-11-21", "close": 401.64, "volume": 30149.0}, {"date": "2018-11-23", "close": 402.26, "volume": 24129.0}, {"date": "2018-11-26", "close": 407.56, "volume": 39865.0}, {"date": "2018-11-27", "close": 403.85, "volume": 47199.0}, {"date": "2018-11-28", "close": 412.21, "volume": 90198.0}, {"date": "2018-11-29", "close": 410.4, "volume": 76220.0}, {"date": "2018-11-30", "close": 409.42, "volume": 72784.0}, {"date": "2018-12-03", "close": 408.0, "volume": 77588.0}, {"date": "2018-12-04", "close": 382.34, "volume": 145397.0}, {"date": "2018-12-06", "close": 386.39, "volume": 102622.0}, {"date": "2018-12-07", "close": 380.1, "volume": 147946.0}, {"date": "2018-12-10", "close": 377.5, "volume": 76884.0}, {"date": "2018-12-11", "close": 379.0, "volume": 65110.0}, {"date": "2018-12-12", "close": 384.54, "volume": 183266.0}, {"date": "2018-12-13", "close": 386.79, "volume": 71547.0}, {"date": "2018-12-14", "close": 381.15, "volume": 113704.0}, {"date": "2018-12-17", "close": 366.93, "volume": 162352.0}, {"date": "2018-12-18", "close": 378.06, "volume": 137189.0}, {"date": "2018-12-19", "close": 366.7, "volume": 123026.0}, {"date": "2018-12-20", "close": 371.59, "volume": 116005.0}, {"date": "2018-12-21", "close": 366.99, "volume": 173262.0}, {"date": "2018-12-24", "close": 357.49, "volume": 55790.0}, {"date": "2018-12-26", "close": 376.29, "volume": 116079.0}, {"date": "2018-12-27", "close": 373.04, "volume": 144115.0}, {"date": "2018-12-28", "close": 378.47, "volume": 157509.0}, {"date": "2018-12-31", "close": 381.76, "volume": 131859.0}, {"date": "2019-01-02", "close": 389.23, "volume": 137048.0}, {"date": "2019-01-03", "close": 395.03, "volume": 119266.0}, {"date": "2019-01-04", "close": 408.26, "volume": 116279.0}, {"date": "2019-01-07", "close": 406.56, "volume": 154733.0}, {"date": "2019-01-08", "close": 410.62, "volume": 98188.0}, {"date": "2019-01-09", "close": 410.31, "volume": 70815.0}, {"date": "2019-01-10", "close": 415.85, "volume": 142388.0}, {"date": "2019-01-11", "close": 422.6, "volume": 41369.0}, {"date": "2019-01-14", "close": 420.93, "volume": 93539.0}, {"date": "2019-01-15", "close": 413.36, "volume": 101404.0}, {"date": "2019-01-16", "close": 416.31, "volume": 81019.0}, {"date": "2019-01-17", "close": 421.74, "volume": 138912.0}, {"date": "2019-01-18", "close": 429.12, "volume": 116692.0}, {"date": "2019-01-22", "close": 424.96, "volume": 142632.0}, {"date": "2019-01-23", "close": 420.95, "volume": 54887.0}, {"date": "2019-01-24", "close": 405.57, "volume": 161628.0}, {"date": "2019-01-25", "close": 409.93, "volume": 68514.0}, {"date": "2019-01-28", "close": 411.89, "volume": 83626.0}, {"date": "2019-01-29", "close": 408.67, "volume": 116376.0}, {"date": "2019-01-30", "close": 414.37, "volume": 129318.0}, {"date": "2019-01-31", "close": 398.02, "volume": 289494.0}, {"date": "2019-02-01", "close": 417.45, "volume": 126253.0}, {"date": "2019-02-04", "close": 426.7, "volume": 110821.0}, {"date": "2019-02-05", "close": 422.74, "volume": 72103.0}, {"date": "2019-02-06", "close": 426.28, "volume": 59274.0}, {"date": "2019-02-07", "close": 424.12, "volume": 61445.0}, {"date": "2019-02-08", "close": 425.87, "volume": 120983.0}, {"date": "2019-02-11", "close": 435.99, "volume": 83729.0}, {"date": "2019-02-12", "close": 434.71, "volume": 134636.0}, {"date": "2019-02-13", "close": 439.75, "volume": 81457.0}, {"date": "2019-02-14", "close": 436.82, "volume": 67241.0}, {"date": "2019-02-15", "close": 441.29, "volume": 60972.0}, {"date": "2019-02-19", "close": 444.98, "volume": 97461.0}, {"date": "2019-02-20", "close": 441.19, "volume": 132223.0}, {"date": "2019-02-21", "close": 438.08, "volume": 89478.0}, {"date": "2019-02-22", "close": 441.54, "volume": 146283.0}, {"date": "2019-02-25", "close": 434.94, "volume": 111733.0}, {"date": "2019-02-26", "close": 439.53, "volume": 66481.0}, {"date": "2019-02-27", "close": 438.43, "volume": 28240.0}, {"date": "2019-02-28", "close": 439.86, "volume": 43590.0}, {"date": "2019-03-01", "close": 446.83, "volume": 66634.0}, {"date": "2019-03-04", "close": 443.11, "volume": 90773.0}, {"date": "2019-03-05", "close": 443.18, "volume": 49704.0}, {"date": "2019-03-06", "close": 440.51, "volume": 65698.0}, {"date": "2019-03-07", "close": 436.41, "volume": 28327.0}, {"date": "2019-03-08", "close": 440.8, "volume": 66903.0}, {"date": "2019-03-11", "close": 444.01, "volume": 61849.0}, {"date": "2019-03-12", "close": 446.86, "volume": 42447.0}, {"date": "2019-03-13", "close": 449.39, "volume": 97053.0}, {"date": "2019-03-14", "close": 454.74, "volume": 67660.0}, {"date": "2019-03-15", "close": 454.08, "volume": 114344.0}, {"date": "2019-03-18", "close": 452.72, "volume": 101906.0}, {"date": "2019-03-19", "close": 451.71, "volume": 76444.0}, {"date": "2019-03-20", "close": 442.8, "volume": 59070.0}, {"date": "2019-03-21", "close": 449.39, "volume": 42416.0}, {"date": "2019-03-22", "close": 431.86, "volume": 86668.0}, {"date": "2019-03-25", "close": 434.27, "volume": 80244.0}, {"date": "2019-03-26", "close": 440.27, "volume": 51665.0}, {"date": "2019-03-27", "close": 445.83, "volume": 92713.0}, {"date": "2019-03-28", "close": 447.94, "volume": 69192.0}, {"date": "2019-03-29", "close": 451.93, "volume": 87837.0}, {"date": "2019-04-01", "close": 456.91, "volume": 84025.0}, {"date": "2019-04-02", "close": 455.76, "volume": 48101.0}, {"date": "2019-04-03", "close": 455.1, "volume": 63010.0}, {"date": "2019-04-04", "close": 448.74, "volume": 78038.0}, {"date": "2019-04-05", "close": 448.14, "volume": 84336.0}, {"date": "2019-04-08", "close": 454.44, "volume": 102392.0}, {"date": "2019-04-09", "close": 445.61, "volume": 94605.0}, {"date": "2019-04-10", "close": 453.63, "volume": 47120.0}, {"date": "2019-04-11", "close": 445.29, "volume": 90796.0}, {"date": "2019-04-12", "close": 458.97, "volume": 111124.0}, {"date": "2019-04-15", "close": 456.59, "volume": 60633.0}, {"date": "2019-04-16", "close": 464.31, "volume": 73496.0}, {"date": "2019-04-17", "close": 471.06, "volume": 90794.0}, {"date": "2019-04-18", "close": 470.48, "volume": 80500.0}, {"date": "2019-04-22", "close": 471.02, "volume": 62889.0}, {"date": "2019-04-23", "close": 488.75, "volume": 166718.0}, {"date": "2019-04-24", "close": 486.97, "volume": 98123.0}, {"date": "2019-04-25", "close": 493.56, "volume": 135411.0}, {"date": "2019-04-26", "close": 501.08, "volume": 89338.0}, {"date": "2019-04-29", "close": 497.94, "volume": 160110.0}, {"date": "2019-04-30", "close": 496.22, "volume": 194590.0}, {"date": "2019-05-01", "close": 494.87, "volume": 218690.0}, {"date": "2019-05-02", "close": 493.56, "volume": 70645.0}, {"date": "2019-05-03", "close": 497.5, "volume": 91105.0}, {"date": "2019-05-06", "close": 497.0, "volume": 114064.0}, {"date": "2019-05-07", "close": 487.82, "volume": 112049.0}, {"date": "2019-05-08", "close": 486.45, "volume": 90598.0}, {"date": "2019-05-09", "close": 489.75, "volume": 100941.0}, {"date": "2019-05-10", "close": 486.38, "volume": 89281.0}, {"date": "2019-05-13", "close": 473.48, "volume": 128345.0}, {"date": "2019-05-14", "close": 467.72, "volume": 209161.0}, {"date": "2019-05-15", "close": 462.03, "volume": 97016.0}, {"date": "2019-05-16", "close": 476.66, "volume": 111037.0}, {"date": "2019-05-17", "close": 471.49, "volume": 94541.0}, {"date": "2019-05-20", "close": 471.11, "volume": 52679.0}, {"date": "2019-05-21", "close": 477.13, "volume": 71427.0}, {"date": "2019-05-22", "close": 470.12, "volume": 84556.0}, {"date": "2019-05-23", "close": 463.36, "volume": 103543.0}, {"date": "2019-05-24", "close": 473.04, "volume": 160791.0}, {"date": "2019-05-28", "close": 462.53, "volume": 156707.0}, {"date": "2019-05-29", "close": 466.59, "volume": 105781.0}, {"date": "2019-05-30", "close": 463.04, "volume": 66113.0}, {"date": "2019-05-31", "close": 456.39, "volume": 67508.0}, {"date": "2019-06-03", "close": 468.39, "volume": 92954.0}, {"date": "2019-06-04", "close": 482.88, "volume": 113699.0}, {"date": "2019-06-05", "close": 478.17, "volume": 58985.0}, {"date": "2019-06-06", "close": 481.63, "volume": 83407.0}, {"date": "2019-06-07", "close": 491.62, "volume": 83831.0}, {"date": "2019-06-10", "close": 489.14, "volume": 60553.0}, {"date": "2019-06-11", "close": 484.89, "volume": 80873.0}, {"date": "2019-06-12", "close": 488.17, "volume": 67010.0}, {"date": "2019-06-13", "close": 489.7, "volume": 71973.0}, {"date": "2019-06-14", "close": 486.59, "volume": 58207.0}, {"date": "2019-06-17", "close": 488.44, "volume": 54443.0}, {"date": "2019-06-18", "close": 477.38, "volume": 122896.0}, {"date": "2019-06-19", "close": 477.28, "volume": 176032.0}, {"date": "2019-06-20", "close": 483.53, "volume": 91643.0}, {"date": "2019-06-21", "close": 481.48, "volume": 96511.0}, {"date": "2019-06-24", "close": 474.08, "volume": 60529.0}, {"date": "2019-06-25", "close": 469.63, "volume": 159106.0}, {"date": "2019-06-26", "close": 475.6, "volume": 196676.0}, {"date": "2019-06-27", "close": 473.96, "volume": 91497.0}, {"date": "2019-06-28", "close": 483.83, "volume": 143507.0}, {"date": "2019-07-01", "close": 482.17, "volume": 69515.0}, {"date": "2019-07-02", "close": 484.52, "volume": 104920.0}, {"date": "2019-07-03", "close": 486.42, "volume": 64763.0}, {"date": "2019-07-05", "close": 489.8, "volume": 57276.0}, {"date": "2019-07-08", "close": 488.7, "volume": 99593.0}, {"date": "2019-07-09", "close": 485.43, "volume": 79332.0}, {"date": "2019-07-10", "close": 489.48, "volume": 51330.0}, {"date": "2019-07-11", "close": 489.41, "volume": 61349.0}, {"date": "2019-07-12", "close": 494.89, "volume": 67802.0}, {"date": "2019-07-15", "close": 487.35, "volume": 53476.0}, {"date": "2019-07-16", "close": 485.0, "volume": 50050.0}, {"date": "2019-07-17", "close": 483.13, "volume": 30822.0}, {"date": "2019-07-18", "close": 486.71, "volume": 57026.0}, {"date": "2019-07-19", "close": 481.83, "volume": 47854.0}, {"date": "2019-07-22", "close": 478.43, "volume": 41118.0}, {"date": "2019-07-23", "close": 485.0, "volume": 50174.0}, {"date": "2019-07-24", "close": 492.77, "volume": 65742.0}, {"date": "2019-07-25", "close": 480.9, "volume": 75909.0}, {"date": "2019-07-26", "close": 492.5, "volume": 82086.0}, {"date": "2019-07-29", "close": 488.35, "volume": 185441.0}, {"date": "2019-07-30", "close": 486.95, "volume": 99207.0}, {"date": "2019-07-31", "close": 478.03, "volume": 294704.0}, {"date": "2019-08-01", "close": 480.14, "volume": 141347.0}, {"date": "2019-08-02", "close": 466.17, "volume": 135273.0}, {"date": "2019-08-05", "close": 451.01, "volume": 133601.0}, {"date": "2019-08-06", "close": 458.07, "volume": 82321.0}, {"date": "2019-08-07", "close": 460.94, "volume": 68338.0}, {"date": "2019-08-08", "close": 472.81, "volume": 111882.0}, {"date": "2019-08-09", "close": 472.81, "volume": 94760.0}, {"date": "2019-08-12", "close": 458.03, "volume": 89108.0}, {"date": "2019-08-13", "close": 470.37, "volume": 64444.0}, {"date": "2019-08-14", "close": 458.91, "volume": 92461.0}, {"date": "2019-08-15", "close": 453.88, "volume": 84578.0}, {"date": "2019-08-16", "close": 461.05, "volume": 60753.0}, {"date": "2019-08-19", "close": 468.66, "volume": 53573.0}, {"date": "2019-08-20", "close": 460.86, "volume": 45768.0}, {"date": "2019-08-21", "close": 463.78, "volume": 70690.0}, {"date": "2019-08-22", "close": 466.61, "volume": 75122.0}, {"date": "2019-08-23", "close": 452.98, "volume": 70068.0}, {"date": "2019-08-26", "close": 453.69, "volume": 88641.0}, {"date": "2019-08-27", "close": 446.85, "volume": 77410.0}, {"date": "2019-08-28", "close": 454.29, "volume": 97243.0}, {"date": "2019-08-29", "close": 459.32, "volume": 57690.0}, {"date": "2019-08-30", "close": 452.65, "volume": 78023.0}, {"date": "2019-09-03", "close": 444.89, "volume": 111325.0}, {"date": "2019-09-04", "close": 441.5, "volume": 95099.0}, {"date": "2019-09-05", "close": 451.98, "volume": 100217.0}, {"date": "2019-09-06", "close": 447.04, "volume": 95284.0}, {"date": "2019-09-09", "close": 463.12, "volume": 116429.0}, {"date": "2019-09-10", "close": 463.41, "volume": 61847.0}, {"date": "2019-09-11", "close": 474.77, "volume": 85751.0}, {"date": "2019-09-12", "close": 475.22, "volume": 106617.0}, {"date": "2019-09-13", "close": 481.05, "volume": 80997.0}, {"date": "2019-09-16", "close": 483.99, "volume": 94335.0}, {"date": "2019-09-17", "close": 494.49, "volume": 108811.0}, {"date": "2019-09-18", "close": 491.25, "volume": 55334.0}, {"date": "2019-09-19", "close": 490.44, "volume": 51154.0}, {"date": "2019-09-20", "close": 474.56, "volume": 185707.0}, {"date": "2019-09-23", "close": 481.63, "volume": 96129.0}, {"date": "2019-09-24", "close": 474.57, "volume": 67933.0}, {"date": "2019-09-25", "close": 473.68, "volume": 72785.0}, {"date": "2019-09-26", "close": 467.37, "volume": 95096.0}, {"date": "2019-09-27", "close": 464.03, "volume": 56046.0}, {"date": "2019-09-30", "close": 461.31, "volume": 82997.0}, {"date": "2019-10-01", "close": 455.3, "volume": 72340.0}, {"date": "2019-10-02", "close": 443.38, "volume": 106681.0}, {"date": "2019-10-03", "close": 441.88, "volume": 87609.0}, {"date": "2019-10-04", "close": 450.43, "volume": 64573.0}, {"date": "2019-10-07", "close": 446.98, "volume": 50668.0}, {"date": "2019-10-08", "close": 437.58, "volume": 79375.0}, {"date": "2019-10-09", "close": 442.71, "volume": 34701.0}, {"date": "2019-10-10", "close": 450.7, "volume": 61773.0}, {"date": "2019-10-11", "close": 465.1, "volume": 110969.0}, {"date": "2019-10-14", "close": 464.3, "volume": 57090.0}, {"date": "2019-10-15", "close": 468.24, "volume": 72046.0}, {"date": "2019-10-16", "close": 461.97, "volume": 74176.0}, {"date": "2019-10-17", "close": 463.98, "volume": 77365.0}, {"date": "2019-10-18", "close": 464.4, "volume": 75146.0}, {"date": "2019-10-21", "close": 464.92, "volume": 62973.0}, {"date": "2019-10-22", "close": 455.5, "volume": 74725.0}, {"date": "2019-10-23", "close": 446.7, "volume": 100290.0}, {"date": "2019-10-24", "close": 439.98, "volume": 81464.0}, {"date": "2019-10-25", "close": 437.89, "volume": 130869.0}, {"date": "2019-10-28", "close": 439.46, "volume": 84404.0}, {"date": "2019-10-29", "close": 441.25, "volume": 59684.0}, {"date": "2019-10-30", "close": 439.2, "volume": 61982.0}, {"date": "2019-10-31", "close": 437.81, "volume": 75964.0}, {"date": "2019-11-01", "close": 443.04, "volume": 69003.0}, {"date": "2019-11-04", "close": 411.6, "volume": 524685.0}, {"date": "2019-11-05", "close": 430.37, "volume": 200544.0}, {"date": "2019-11-06", "close": 423.62, "volume": 153461.0}, {"date": "2019-11-07", "close": 424.33, "volume": 129661.0}, {"date": "2019-11-08", "close": 433.25, "volume": 137915.0}, {"date": "2019-11-11", "close": 434.11, "volume": 103722.0}, {"date": "2019-11-12", "close": 434.4, "volume": 105205.0}, {"date": "2019-11-13", "close": 429.02, "volume": 95019.0}, {"date": "2019-11-14", "close": 435.4, "volume": 59288.0}, {"date": "2019-11-15", "close": 438.91, "volume": 77851.0}, {"date": "2019-11-18", "close": 430.55, "volume": 125107.0}, {"date": "2019-11-19", "close": 431.15, "volume": 105290.0}, {"date": "2019-11-20", "close": 432.48, "volume": 106603.0}, {"date": "2019-11-21", "close": 432.61, "volume": 104746.0}, {"date": "2019-11-22", "close": 428.3, "volume": 79519.0}, {"date": "2019-11-25", "close": 430.37, "volume": 122020.0}, {"date": "2019-11-26", "close": 432.28, "volume": 151410.0}, {"date": "2019-11-27", "close": 435.97, "volume": 74770.0}, {"date": "2019-11-29", "close": 430.46, "volume": 28131.0}, {"date": "2019-12-02", "close": 435.53, "volume": 115834.0}, {"date": "2019-12-03", "close": 434.19, "volume": 139483.0}, {"date": "2019-12-04", "close": 434.53, "volume": 118607.0}, {"date": "2019-12-05", "close": 437.45, "volume": 48197.0}, {"date": "2019-12-06", "close": 439.51, "volume": 57170.0}, {"date": "2019-12-09", "close": 428.27, "volume": 119644.0}, {"date": "2019-12-10", "close": 431.6, "volume": 87327.0}, {"date": "2019-12-11", "close": 431.68, "volume": 81484.0}, {"date": "2019-12-12", "close": 442.16, "volume": 112749.0}, {"date": "2019-12-13", "close": 441.14, "volume": 110120.0}, {"date": "2019-12-16", "close": 444.04, "volume": 123570.0}, {"date": "2019-12-17", "close": 442.45, "volume": 124980.0}, {"date": "2019-12-18", "close": 443.7, "volume": 182965.0}, {"date": "2019-12-19", "close": 446.28, "volume": 143813.0}, {"date": "2019-12-20", "close": 444.0, "volume": 167327.0}, {"date": "2019-12-23", "close": 440.57, "volume": 100664.0}, {"date": "2019-12-24", "close": 440.79, "volume": 77296.0}, {"date": "2019-12-26", "close": 436.68, "volume": 177680.0}, {"date": "2019-12-27", "close": 437.15, "volume": 129330.0}, {"date": "2019-12-30", "close": 439.62, "volume": 119647.0}, {"date": "2019-12-31", "close": 442.33, "volume": 269504.0}, {"date": "2020-01-02", "close": 442.77, "volume": 171298.0}, {"date": "2020-01-03", "close": 435.86, "volume": 142561.0}, {"date": "2020-01-06", "close": 437.02, "volume": 173343.0}, {"date": "2020-01-07", "close": 431.02, "volume": 126592.0}, {"date": "2020-01-08", "close": 433.21, "volume": 95164.0}, {"date": "2020-01-09", "close": 432.86, "volume": 124079.0}, {"date": "2020-01-10", "close": 435.63, "volume": 171514.0}, {"date": "2020-01-13", "close": 441.42, "volume": 108526.0}, {"date": "2020-01-14", "close": 445.6, "volume": 124287.0}, {"date": "2020-01-15", "close": 444.65, "volume": 87969.0}, {"date": "2020-01-16", "close": 447.87, "volume": 64224.0}, {"date": "2020-01-17", "close": 450.78, "volume": 86122.0}, {"date": "2020-01-21", "close": 452.78, "volume": 98291.0}, {"date": "2020-01-22", "close": 455.4, "volume": 96232.0}, {"date": "2020-01-23", "close": 459.59, "volume": 112063.0}, {"date": "2020-01-24", "close": 457.65, "volume": 104609.0}, {"date": "2020-01-27", "close": 453.88, "volume": 108385.0}, {"date": "2020-01-28", "close": 457.71, "volume": 45763.0}, {"date": "2020-01-29", "close": 461.53, "volume": 139089.0}, {"date": "2020-01-30", "close": 466.84, "volume": 100227.0}, {"date": "2020-01-31", "close": 428.98, "volume": 608223.0}, {"date": "2020-02-03", "close": 434.75, "volume": 332551.0}, {"date": "2020-02-04", "close": 432.28, "volume": 240059.0}, {"date": "2020-02-05", "close": 434.95, "volume": 107691.0}, {"date": "2020-02-06", "close": 448.72, "volume": 143583.0}, {"date": "2020-02-07", "close": 446.75, "volume": 77685.0}, {"date": "2020-02-10", "close": 437.54, "volume": 73862.0}, {"date": "2020-02-11", "close": 435.24, "volume": 80749.0}, {"date": "2020-02-12", "close": 433.18, "volume": 143520.0}, {"date": "2020-02-13", "close": 434.01, "volume": 63731.0}, {"date": "2020-02-14", "close": 437.01, "volume": 53901.0}, {"date": "2020-02-18", "close": 435.53, "volume": 69020.0}, {"date": "2020-02-19", "close": 434.5, "volume": 78040.0}, {"date": "2020-02-20", "close": 434.77, "volume": 65320.0}, {"date": "2020-02-21", "close": 434.6, "volume": 98558.0}, {"date": "2020-02-24", "close": 424.26, "volume": 155296.0}, {"date": "2020-02-25", "close": 407.61, "volume": 150716.0}, {"date": "2020-02-26", "close": 410.0, "volume": 96497.0}, {"date": "2020-02-27", "close": 407.19, "volume": 186274.0}, {"date": "2020-02-28", "close": 403.2, "volume": 247129.0}, {"date": "2020-03-02", "close": 397.77, "volume": 252099.0}, {"date": "2020-03-03", "close": 421.17, "volume": 271915.0}, {"date": "2020-03-04", "close": 434.25, "volume": 178137.0}, {"date": "2020-03-05", "close": 430.17, "volume": 168424.0}, {"date": "2020-03-06", "close": 422.34, "volume": 170041.0}, {"date": "2020-03-09", "close": 412.2, "volume": 190625.0}, {"date": "2020-03-10", "close": 435.13, "volume": 271029.0}, {"date": "2020-03-11", "close": 409.93, "volume": 279153.0}, {"date": "2020-03-12", "close": 368.42, "volume": 366546.0}, {"date": "2020-03-13", "close": 391.97, "volume": 283615.0}, {"date": "2020-03-16", "close": 325.96, "volume": 298813.0}, {"date": "2020-03-17", "close": 294.19, "volume": 467312.0}, {"date": "2020-03-18", "close": 295.26, "volume": 378996.0}, {"date": "2020-03-19", "close": 286.23, "volume": 473718.0}, {"date": "2020-03-20", "close": 258.38, "volume": 566919.0}, {"date": "2020-03-23", "close": 234.35, "volume": 728972.0}, {"date": "2020-03-24", "close": 260.25, "volume": 347812.0}, {"date": "2020-03-25", "close": 280.71, "volume": 1014041.0}, {"date": "2020-03-26", "close": 301.79, "volume": 358819.0}, {"date": "2020-03-27", "close": 285.3, "volume": 367278.0}, {"date": "2020-03-30", "close": 269.38, "volume": 235223.0}, {"date": "2020-03-31", "close": 255.69, "volume": 287030.0}, {"date": "2020-04-01", "close": 237.99, "volume": 472957.0}, {"date": "2020-04-02", "close": 236.75, "volume": 288357.0}, {"date": "2020-04-03", "close": 215.83, "volume": 356663.0}, {"date": "2020-04-06", "close": 252.21, "volume": 415974.0}, {"date": "2020-04-07", "close": 261.12, "volume": 293289.0}, {"date": "2020-04-08", "close": 272.02, "volume": 317036.0}, {"date": "2020-04-09", "close": 317.17, "volume": 589149.0}, {"date": "2020-04-13", "close": 291.73, "volume": 329254.0}, {"date": "2020-04-14", "close": 293.13, "volume": 392163.0}, {"date": "2020-04-15", "close": 278.17, "volume": 441437.0}, {"date": "2020-04-16", "close": 285.24, "volume": 393694.0}, {"date": "2020-04-17", "close": 299.36, "volume": 249589.0}, {"date": "2020-04-20", "close": 294.71, "volume": 267220.0}, {"date": "2020-04-21", "close": 254.0, "volume": 626461.0}, {"date": "2020-04-22", "close": 254.51, "volume": 431001.0}, {"date": "2020-04-23", "close": 265.87, "volume": 381553.0}, {"date": "2020-04-24", "close": 271.78, "volume": 287209.0}, {"date": "2020-04-27", "close": 291.56, "volume": 307522.0}, {"date": "2020-04-28", "close": 295.91, "volume": 247026.0}, {"date": "2020-04-29", "close": 335.23, "volume": 344088.0}, {"date": "2020-04-30", "close": 311.57, "volume": 327776.0}, {"date": "2020-05-01", "close": 301.8, "volume": 208897.0}, {"date": "2020-05-04", "close": 305.84, "volume": 231483.0}, {"date": "2020-05-05", "close": 305.98, "volume": 234576.0}, {"date": "2020-05-06", "close": 301.01, "volume": 266539.0}, {"date": "2020-05-07", "close": 314.8, "volume": 220420.0}, {"date": "2020-05-08", "close": 332.91, "volume": 262011.0}, {"date": "2020-05-11", "close": 325.29, "volume": 183485.0}, {"date": "2020-05-12", "close": 312.69, "volume": 174696.0}, {"date": "2020-05-13", "close": 303.83, "volume": 248446.0}, {"date": "2020-05-14", "close": 316.08, "volume": 237147.0}, {"date": "2020-05-15", "close": 313.87, "volume": 99887.0}, {"date": "2020-05-18", "close": 343.97, "volume": 225168.0}, {"date": "2020-05-19", "close": 343.36, "volume": 197590.0}, {"date": "2020-05-20", "close": 348.15, "volume": 218148.0}, {"date": "2020-05-21", "close": 340.2, "volume": 291700.0}, {"date": "2020-05-22", "close": 334.84, "volume": 170211.0}, {"date": "2020-05-26", "close": 352.96, "volume": 528679.0}, {"date": "2020-05-27", "close": 377.66, "volume": 375404.0}, {"date": "2020-05-28", "close": 367.38, "volume": 598611.0}, {"date": "2020-05-29", "close": 369.82, "volume": 237465.0}, {"date": "2020-06-01", "close": 393.63, "volume": 344165.0}, {"date": "2020-06-02", "close": 388.96, "volume": 314892.0}, {"date": "2020-06-03", "close": 416.53, "volume": 223259.0}, {"date": "2020-06-04", "close": 447.97, "volume": 333499.0}, {"date": "2020-06-05", "close": 483.26, "volume": 571284.0}, {"date": "2020-06-08", "close": 489.64, "volume": 210778.0}, {"date": "2020-06-09", "close": 477.07, "volume": 309508.0}, {"date": "2020-06-10", "close": 445.47, "volume": 199481.0}, {"date": "2020-06-11", "close": 420.77, "volume": 281401.0}, {"date": "2020-06-12", "close": 438.6, "volume": 117514.0}, {"date": "2020-06-15", "close": 435.09, "volume": 271539.0}, {"date": "2020-06-16", "close": 440.19, "volume": 208619.0}, {"date": "2020-06-17", "close": 434.54, "volume": 172393.0}, {"date": "2020-06-18", "close": 430.0, "volume": 154327.0}, {"date": "2020-06-19", "close": 420.87, "volume": 257714.0}, {"date": "2020-06-22", "close": 426.97, "volume": 116695.0}, {"date": "2020-06-23", "close": 427.81, "volume": 125110.0}, {"date": "2020-06-24", "close": 412.5, "volume": 133340.0}, {"date": "2020-06-25", "close": 422.38, "volume": 164943.0}, {"date": "2020-06-26", "close": 411.1, "volume": 299911.0}, {"date": "2020-06-29", "close": 420.16, "volume": 291686.0}, {"date": "2020-06-30", "close": 419.01, "volume": 327202.0}, {"date": "2020-07-01", "close": 420.4, "volume": 142243.0}, {"date": "2020-07-02", "close": 421.81, "volume": 135872.0}, {"date": "2020-07-06", "close": 432.89, "volume": 141139.0}, {"date": "2020-07-07", "close": 426.22, "volume": 112694.0}, {"date": "2020-07-08", "close": 435.79, "volume": 128992.0}, {"date": "2020-07-09", "close": 417.28, "volume": 122034.0}, {"date": "2020-07-10", "close": 427.28, "volume": 111969.0}, {"date": "2020-07-13", "close": 429.16, "volume": 83444.0}, {"date": "2020-07-14", "close": 430.06, "volume": 99932.0}, {"date": "2020-07-15", "close": 449.19, "volume": 161773.0}, {"date": "2020-07-16", "close": 447.55, "volume": 86394.0}, {"date": "2020-07-17", "close": 433.26, "volume": 114793.0}, {"date": "2020-07-20", "close": 436.0, "volume": 69038.0}, {"date": "2020-07-21", "close": 441.85, "volume": 64336.0}, {"date": "2020-07-22", "close": 451.18, "volume": 126146.0}, {"date": "2020-07-23", "close": 460.42, "volume": 112195.0}, {"date": "2020-07-24", "close": 455.31, "volume": 55165.0}, {"date": "2020-07-27", "close": 456.7, "volume": 55878.0}, {"date": "2020-07-28", "close": 463.77, "volume": 97949.0}, {"date": "2020-07-29", "close": 479.5, "volume": 186774.0}, {"date": "2020-07-30", "close": 484.0, "volume": 159456.0}, {"date": "2020-07-31", "close": 467.94, "volume": 254016.0}, {"date": "2020-08-03", "close": 478.0, "volume": 195235.0}, {"date": "2020-08-04", "close": 475.01, "volume": 73675.0}, {"date": "2020-08-05", "close": 496.0, "volume": 100610.0}, {"date": "2020-08-06", "close": 514.13, "volume": 154549.0}, {"date": "2020-08-07", "close": 513.61, "volume": 142370.0}, {"date": "2020-08-10", "close": 524.41, "volume": 129864.0}, {"date": "2020-08-11", "close": 518.81, "volume": 111691.0}, {"date": "2020-08-12", "close": 515.57, "volume": 79357.0}, {"date": "2020-08-13", "close": 495.83, "volume": 135491.0}, {"date": "2020-08-14", "close": 485.53, "volume": 233295.0}, {"date": "2020-08-17", "close": 476.78, "volume": 109247.0}, {"date": "2020-08-18", "close": 468.39, "volume": 155336.0}, {"date": "2020-08-19", "close": 465.28, "volume": 89672.0}, {"date": "2020-08-20", "close": 460.62, "volume": 68496.0}, {"date": "2020-08-21", "close": 463.71, "volume": 55036.0}, {"date": "2020-08-24", "close": 476.67, "volume": 59415.0}, {"date": "2020-08-25", "close": 470.0, "volume": 61216.0}, {"date": "2020-08-26", "close": 461.56, "volume": 101376.0}, {"date": "2020-08-27", "close": 462.26, "volume": 103717.0}, {"date": "2020-08-28", "close": 459.43, "volume": 55341.0}, {"date": "2020-08-31", "close": 386.8, "volume": 601290.0}, {"date": "2020-09-01", "close": 374.07, "volume": 624968.0}, {"date": "2020-09-02", "close": 385.7, "volume": 211917.0}, {"date": "2020-09-03", "close": 373.95, "volume": 256547.0}, {"date": "2020-09-04", "close": 375.55, "volume": 149678.0}, {"date": "2020-09-08", "close": 362.37, "volume": 320313.0}, {"date": "2020-09-09", "close": 361.14, "volume": 200646.0}, {"date": "2020-09-10", "close": 343.7, "volume": 301194.0}, {"date": "2020-09-11", "close": 337.85, "volume": 117484.0}, {"date": "2020-09-14", "close": 343.56, "volume": 143819.0}, {"date": "2020-09-15", "close": 336.6, "volume": 131546.0}, {"date": "2020-09-16", "close": 339.53, "volume": 130860.0}, {"date": "2020-09-17", "close": 329.68, "volume": 129290.0}, {"date": "2020-09-18", "close": 319.64, "volume": 231617.0}, {"date": "2020-09-21", "close": 308.95, "volume": 264053.0}, {"date": "2020-09-22", "close": 306.43, "volume": 309282.0}, {"date": "2020-09-23", "close": 297.31, "volume": 116987.0}, {"date": "2020-09-24", "close": 297.84, "volume": 320977.0}, {"date": "2020-09-25", "close": 303.29, "volume": 102790.0}, {"date": "2020-09-28", "close": 321.0, "volume": 241750.0}, {"date": "2020-09-29", "close": 333.0, "volume": 289316.0}, {"date": "2020-09-30", "close": 338.64, "volume": 333929.0}, {"date": "2020-10-01", "close": 347.13, "volume": 191509.0}, {"date": "2020-10-02", "close": 353.93, "volume": 225135.0}, {"date": "2020-10-05", "close": 350.0, "volume": 119785.0}, {"date": "2020-10-06", "close": 334.91, "volume": 119450.0}, {"date": "2020-10-07", "close": 342.85, "volume": 94156.0}, {"date": "2020-10-08", "close": 356.44, "volume": 108644.0}, {"date": "2020-10-09", "close": 353.82, "volume": 70941.0}, {"date": "2020-10-12", "close": 345.59, "volume": 99528.0}, {"date": "2020-10-13", "close": 343.48, "volume": 73591.0}, {"date": "2020-10-14", "close": 346.72, "volume": 69482.0}, {"date": "2020-10-15", "close": 343.63, "volume": 89224.0}, {"date": "2020-10-16", "close": 333.62, "volume": 243748.0}, {"date": "2020-10-19", "close": 333.0, "volume": 231826.0}, {"date": "2020-10-20", "close": 340.03, "volume": 112737.0}, {"date": "2020-10-21", "close": 337.97, "volume": 147360.0}, {"date": "2020-10-22", "close": 336.15, "volume": 96578.0}, {"date": "2020-10-23", "close": 339.64, "volume": 65272.0}, {"date": "2020-10-26", "close": 334.54, "volume": 125195.0}, {"date": "2020-10-27", "close": 324.58, "volume": 90348.0}, {"date": "2020-10-28", "close": 313.36, "volume": 189982.0}, {"date": "2020-10-29", "close": 318.82, "volume": 409375.0}, {"date": "2020-10-30", "close": 298.12, "volume": 663726.0}, {"date": "2020-11-02", "close": 303.13, "volume": 340111.0}, {"date": "2020-11-03", "close": 301.7, "volume": 196246.0}, {"date": "2020-11-04", "close": 305.57, "volume": 350175.0}, {"date": "2020-11-05", "close": 311.11, "volume": 244701.0}, {"date": "2020-11-06", "close": 312.36, "volume": 275794.0}, {"date": "2020-11-09", "close": 317.1, "volume": 318340.0}, {"date": "2020-11-10", "close": 315.66, "volume": 168524.0}, {"date": "2020-11-11", "close": 314.91, "volume": 157448.0}, {"date": "2020-11-12", "close": 304.56, "volume": 205505.0}, {"date": "2020-11-13", "close": 313.28, "volume": 381770.0}, {"date": "2020-11-16", "close": 315.76, "volume": 158513.0}, {"date": "2020-11-17", "close": 314.18, "volume": 253475.0}, {"date": "2020-11-18", "close": 311.62, "volume": 219116.0}, {"date": "2020-11-19", "close": 307.6, "volume": 219607.0}, {"date": "2020-11-20", "close": 293.31, "volume": 208877.0}, {"date": "2020-11-23", "close": 288.29, "volume": 212894.0}, {"date": "2020-11-24", "close": 307.71, "volume": 330369.0}, {"date": "2020-11-25", "close": 298.34, "volume": 110283.0}, {"date": "2020-11-27", "close": 299.55, "volume": 106802.0}, {"date": "2020-11-30", "close": 298.48, "volume": 305857.0}, {"date": "2020-12-01", "close": 322.1, "volume": 388422.0}, {"date": "2020-12-02", "close": 325.73, "volume": 214752.0}, {"date": "2020-12-03", "close": 331.37, "volume": 176436.0}, {"date": "2020-12-04", "close": 332.12, "volume": 169044.0}, {"date": "2020-12-07", "close": 329.15, "volume": 79166.0}, {"date": "2020-12-08", "close": 333.57, "volume": 143247.0}, {"date": "2020-12-09", "close": 330.71, "volume": 97263.0}, {"date": "2020-12-10", "close": 335.85, "volume": 64693.0}, {"date": "2020-12-11", "close": 333.66, "volume": 94236.0}, {"date": "2020-12-14", "close": 330.4, "volume": 70396.0}, {"date": "2020-12-15", "close": 339.4, "volume": 60419.0}, {"date": "2020-12-16", "close": 339.22, "volume": 82428.0}, {"date": "2020-12-17", "close": 337.85, "volume": 90468.0}, {"date": "2020-12-18", "close": 332.2, "volume": 159748.0}, {"date": "2020-12-21", "close": 335.79, "volume": 67291.0}, {"date": "2020-12-22", "close": 328.74, "volume": 51690.0}, {"date": "2020-12-23", "close": 339.0, "volume": 113737.0}, {"date": "2020-12-24", "close": 329.0, "volume": 49068.0}, {"date": "2020-12-28", "close": 334.16, "volume": 88609.0}, {"date": "2020-12-29", "close": 333.94, "volume": 76254.0}, {"date": "2020-12-30", "close": 341.31, "volume": 68971.0}, {"date": "2020-12-31", "close": 346.14, "volume": 79250.0}, {"date": "2021-01-04", "close": 336.0, "volume": 117313.0}, {"date": "2021-01-05", "close": 345.04, "volume": 147355.0}, {"date": "2021-01-06", "close": 333.65, "volume": 207529.0}, {"date": "2021-01-07", "close": 337.02, "volume": 153693.0}, {"date": "2021-01-08", "close": 340.0, "volume": 122190.0}, {"date": "2021-01-11", "close": 341.07, "volume": 74631.0}, {"date": "2021-01-12", "close": 341.36, "volume": 56240.0}, {"date": "2021-01-13", "close": 343.83, "volume": 65973.0}, {"date": "2021-01-14", "close": 355.33, "volume": 116810.0}, {"date": "2021-01-15", "close": 354.97, "volume": 130842.0}, {"date": "2021-01-19", "close": 339.0, "volume": 411191.0}, {"date": "2021-01-20", "close": 345.86, "volume": 94850.0}, {"date": "2021-01-21", "close": 345.87, "volume": 145963.0}, {"date": "2021-01-22", "close": 325.19, "volume": 186113.0}, {"date": "2021-01-25", "close": 353.93, "volume": 337288.0}, {"date": "2021-01-26", "close": 386.32, "volume": 503107.0}, {"date": "2021-01-27", "close": 374.74, "volume": 690864.0}, {"date": "2021-01-28", "close": 371.49, "volume": 371101.0}, {"date": "2021-01-29", "close": 385.77, "volume": 318193.0}, {"date": "2021-02-01", "close": 370.49, "volume": 250160.0}, {"date": "2021-02-02", "close": 331.54, "volume": 528195.0}, {"date": "2021-02-03", "close": 339.34, "volume": 195801.0}, {"date": "2021-02-04", "close": 339.21, "volume": 318475.0}, {"date": "2021-02-05", "close": 347.0, "volume": 111280.0}, {"date": "2021-02-08", "close": 341.77, "volume": 100703.0}, {"date": "2021-02-09", "close": 350.47, "volume": 110996.0}, {"date": "2021-02-10", "close": 349.5, "volume": 58079.0}, {"date": "2021-02-11", "close": 352.0, "volume": 82248.0}, {"date": "2021-02-12", "close": 355.51, "volume": 59470.0}, {"date": "2021-02-16", "close": 363.95, "volume": 79256.0}, {"date": "2021-02-17", "close": 358.51, "volume": 91698.0}, {"date": "2021-02-18", "close": 358.15, "volume": 70613.0}, {"date": "2021-02-19", "close": 366.07, "volume": 49825.0}, {"date": "2021-02-22", "close": 361.56, "volume": 79492.0}, {"date": "2021-02-23", "close": 364.48, "volume": 80506.0}, {"date": "2021-02-24", "close": 368.43, "volume": 66195.0}, {"date": "2021-02-25", "close": 362.9, "volume": 100046.0}, {"date": "2021-02-26", "close": 363.02, "volume": 65945.0}, {"date": "2021-03-01", "close": 378.48, "volume": 87907.0}, {"date": "2021-03-02", "close": 377.75, "volume": 108746.0}, {"date": "2021-03-03", "close": 374.93, "volume": 65936.0}, {"date": "2021-03-04", "close": 378.7, "volume": 163169.0}, {"date": "2021-03-05", "close": 399.52, "volume": 128078.0}, {"date": "2021-03-08", "close": 425.76, "volume": 223374.0}, {"date": "2021-03-09", "close": 408.46, "volume": 104788.0}, {"date": "2021-03-10", "close": 401.15, "volume": 114534.0}, {"date": "2021-03-11", "close": 379.36, "volume": 270446.0}, {"date": "2021-03-12", "close": 384.59, "volume": 58367.0}, {"date": "2021-03-15", "close": 381.0, "volume": 55594.0}, {"date": "2021-03-16", "close": 375.28, "volume": 73284.0}, {"date": "2021-03-17", "close": 372.12, "volume": 109354.0}, {"date": "2021-03-18", "close": 365.09, "volume": 99411.0}, {"date": "2021-03-19", "close": 364.74, "volume": 175566.0}, {"date": "2021-03-22", "close": 371.4, "volume": 91898.0}, {"date": "2021-03-23", "close": 378.8, "volume": 246016.0}, {"date": "2021-03-24", "close": 359.68, "volume": 183896.0}, {"date": "2021-03-25", "close": 358.47, "volume": 106778.0}, {"date": "2021-03-26", "close": 367.05, "volume": 108887.0}, {"date": "2021-03-29", "close": 377.9, "volume": 56857.0}, {"date": "2021-03-30", "close": 375.54, "volume": 75565.0}, {"date": "2021-03-31", "close": 360.23, "volume": 81097.0}, {"date": "2021-04-01", "close": 362.97, "volume": 91307.0}, {"date": "2021-04-05", "close": 358.2, "volume": 97452.0}, {"date": "2021-04-06", "close": 359.14, "volume": 86007.0}, {"date": "2021-04-07", "close": 359.03, "volume": 59550.0}, {"date": "2021-04-08", "close": 363.1, "volume": 94343.0}, {"date": "2021-04-09", "close": 362.39, "volume": 23187.0}, {"date": "2021-04-12", "close": 367.91, "volume": 84740.0}, {"date": "2021-04-13", "close": 360.68, "volume": 67060.0}, {"date": "2021-04-14", "close": 362.93, "volume": 49024.0}, {"date": "2021-04-15", "close": 362.85, "volume": 30630.0}, {"date": "2021-04-16", "close": 374.97, "volume": 83837.0}, {"date": "2021-04-19", "close": 374.3, "volume": 43787.0}, {"date": "2021-04-20", "close": 377.23, "volume": 63714.0}, {"date": "2021-04-21", "close": 376.36, "volume": 63637.0}, {"date": "2021-04-22", "close": 377.99, "volume": 49980.0}, {"date": "2021-04-23", "close": 376.15, "volume": 54779.0}, {"date": "2021-04-26", "close": 382.77, "volume": 66104.0}, {"date": "2021-04-27", "close": 390.39, "volume": 53400.0}, {"date": "2021-04-28", "close": 393.31, "volume": 74205.0}, {"date": "2021-04-29", "close": 391.62, "volume": 136627.0}, {"date": "2021-04-30", "close": 394.79, "volume": 229844.0}, {"date": "2021-05-03", "close": 415.94, "volume": 165061.0}, {"date": "2021-05-04", "close": 418.17, "volume": 91432.0}, {"date": "2021-05-05", "close": 418.13, "volume": 89504.0}, {"date": "2021-05-06", "close": 417.27, "volume": 92722.0}, {"date": "2021-05-07", "close": 424.03, "volume": 57065.0}, {"date": "2021-05-10", "close": 425.57, "volume": 48831.0}, {"date": "2021-05-11", "close": 420.18, "volume": 57261.0}, {"date": "2021-05-12", "close": 415.47, "volume": 68708.0}, {"date": "2021-05-13", "close": 420.97, "volume": 100658.0}, {"date": "2021-05-14", "close": 421.57, "volume": 129916.0}, {"date": "2021-05-17", "close": 429.74, "volume": 72397.0}, {"date": "2021-05-18", "close": 428.17, "volume": 72148.0}, {"date": "2021-05-19", "close": 430.23, "volume": 90199.0}, {"date": "2021-05-20", "close": 431.43, "volume": 81770.0}, {"date": "2021-05-21", "close": 432.43, "volume": 79230.0}, {"date": "2021-05-24", "close": 436.91, "volume": 74047.0}, {"date": "2021-05-25", "close": 439.33, "volume": 93710.0}, {"date": "2021-05-26", "close": 438.52, "volume": 33824.0}, {"date": "2021-05-27", "close": 443.64, "volume": 71183.0}, {"date": "2021-05-28", "close": 447.46, "volume": 60466.0}, {"date": "2021-06-01", "close": 449.07, "volume": 39527.0}, {"date": "2021-06-02", "close": 459.98, "volume": 85040.0}, {"date": "2021-06-03", "close": 385.26, "volume": 533791.0}, {"date": "2021-06-04", "close": 397.34, "volume": 269953.0}, {"date": "2021-06-07", "close": 392.49, "volume": 149755.0}, {"date": "2021-06-08", "close": 406.42, "volume": 134508.0}, {"date": "2021-06-09", "close": 417.89, "volume": 165947.0}, {"date": "2021-06-10", "close": 424.92, "volume": 80733.0}, {"date": "2021-06-11", "close": 427.74, "volume": 117801.0}, {"date": "2021-06-14", "close": 419.66, "volume": 107559.0}, {"date": "2021-06-15", "close": 427.36, "volume": 65298.0}, {"date": "2021-06-16", "close": 431.78, "volume": 100224.0}, {"date": "2021-06-17", "close": 442.01, "volume": 120908.0}, {"date": "2021-06-18", "close": 413.42, "volume": 163042.0}, {"date": "2021-06-21", "close": 432.63, "volume": 103514.0}, {"date": "2021-06-22", "close": 437.94, "volume": 62339.0}, {"date": "2021-06-23", "close": 440.07, "volume": 52349.0}, {"date": "2021-06-24", "close": 447.77, "volume": 75152.0}, {"date": "2021-06-25", "close": 450.0, "volume": 103861.0}, {"date": "2021-06-28", "close": 447.5, "volume": 89252.0}, {"date": "2021-06-29", "close": 451.0, "volume": 88338.0}, {"date": "2021-06-30", "close": 454.11, "volume": 106514.0}, {"date": "2021-07-01", "close": 452.71, "volume": 137655.0}, {"date": "2021-07-02", "close": 453.21, "volume": 113400.0}, {"date": "2021-07-06", "close": 450.78, "volume": 95283.0}, {"date": "2021-07-07", "close": 437.91, "volume": 152554.0}, {"date": "2021-07-08", "close": 438.56, "volume": 110343.0}, {"date": "2021-07-09", "close": 448.65, "volume": 99162.0}, {"date": "2021-07-12", "close": 450.8, "volume": 69862.0}, {"date": "2021-07-13", "close": 447.22, "volume": 85012.0}, {"date": "2021-07-14", "close": 438.66, "volume": 87928.0}, {"date": "2021-07-15", "close": 455.57, "volume": 105335.0}, {"date": "2021-07-16", "close": 455.65, "volume": 92667.0}, {"date": "2021-07-19", "close": 456.58, "volume": 121602.0}, {"date": "2021-07-20", "close": 468.68, "volume": 159739.0}, {"date": "2021-07-21", "close": 473.33, "volume": 78087.0}, {"date": "2021-07-22", "close": 475.84, "volume": 80121.0}, {"date": "2021-07-23", "close": 476.92, "volume": 62566.0}, {"date": "2021-07-26", "close": 476.3, "volume": 47458.0}, {"date": "2021-07-27", "close": 475.8, "volume": 47863.0}, {"date": "2021-07-28", "close": 472.6, "volume": 32653.0}, {"date": "2021-07-29", "close": 481.61, "volume": 124290.0}, {"date": "2021-07-30", "close": 484.77, "volume": 150276.0}, {"date": "2021-08-02", "close": 527.68, "volume": 333811.0}, {"date": "2021-08-03", "close": 541.15, "volume": 307704.0}, {"date": "2021-08-04", "close": 561.57, "volume": 254618.0}, {"date": "2021-08-05", "close": 544.09, "volume": 159054.0}, {"date": "2021-08-06", "close": 552.52, "volume": 102947.0}, {"date": "2021-08-09", "close": 548.36, "volume": 127738.0}, {"date": "2021-08-10", "close": 548.36, "volume": 149961.0}, {"date": "2021-08-11", "close": 556.74, "volume": 109030.0}, {"date": "2021-08-12", "close": 557.68, "volume": 74737.0}, {"date": "2021-08-13", "close": 563.1, "volume": 52841.0}, {"date": "2021-08-16", "close": 569.44, "volume": 99973.0}, {"date": "2021-08-17", "close": 575.36, "volume": 194854.0}, {"date": "2021-08-18", "close": 573.22, "volume": 117850.0}, {"date": "2021-08-19", "close": 577.67, "volume": 144989.0}, {"date": "2021-08-20", "close": 579.93, "volume": 113997.0}, {"date": "2021-08-23", "close": 571.59, "volume": 125742.0}, {"date": "2021-08-24", "close": 579.62, "volume": 100379.0}, {"date": "2021-08-25", "close": 577.68, "volume": 117571.0}, {"date": "2021-08-26", "close": 575.23, "volume": 65195.0}, {"date": "2021-08-27", "close": 579.13, "volume": 87873.0}, {"date": "2021-08-30", "close": 576.51, "volume": 59703.0}, {"date": "2021-08-31", "close": 579.68, "volume": 76500.0}, {"date": "2021-09-01", "close": 590.53, "volume": 218726.0}, {"date": "2021-09-02", "close": 660.0, "volume": 451775.0}, {"date": "2021-09-03", "close": 670.31, "volume": 338759.0}, {"date": "2021-09-07", "close": 648.52, "volume": 235831.0}, {"date": "2021-09-08", "close": 650.01, "volume": 239539.0}, {"date": "2021-09-09", "close": 612.0, "volume": 163020.0}, {"date": "2021-09-10", "close": 601.29, "volume": 159687.0}, {"date": "2021-09-13", "close": 613.19, "volume": 139404.0}, {"date": "2021-09-14", "close": 606.91, "volume": 129148.0}, {"date": "2021-09-15", "close": 601.75, "volume": 204808.0}, {"date": "2021-09-16", "close": 598.84, "volume": 197029.0}, {"date": "2021-09-17", "close": 596.12, "volume": 387072.0}, {"date": "2021-09-20", "close": 598.83, "volume": 136461.0}, {"date": "2021-09-21", "close": 594.7, "volume": 177659.0}, {"date": "2021-09-22", "close": 598.27, "volume": 423259.0}, {"date": "2021-09-23", "close": 581.08, "volume": 209087.0}, {"date": "2021-09-24", "close": 592.62, "volume": 165777.0}, {"date": "2021-09-27", "close": 601.7, "volume": 181432.0}, {"date": "2021-09-28", "close": 590.09, "volume": 131082.0}, {"date": "2021-09-29", "close": 590.0, "volume": 103420.0}, {"date": "2021-09-30", "close": 585.3, "volume": 153128.0}, {"date": "2021-10-01", "close": 581.74, "volume": 105395.0}, {"date": "2021-10-04", "close": 603.76, "volume": 228926.0}, {"date": "2021-10-05", "close": 614.51, "volume": 208739.0}, {"date": "2021-10-06", "close": 612.28, "volume": 145908.0}, {"date": "2021-10-07", "close": 622.04, "volume": 118341.0}, {"date": "2021-10-08", "close": 615.05, "volume": 117152.0}, {"date": "2021-10-11", "close": 621.9, "volume": 101119.0}, {"date": "2021-10-12", "close": 629.63, "volume": 41650.0}, {"date": "2021-10-13", "close": 630.81, "volume": 60098.0}, {"date": "2021-10-14", "close": 617.99, "volume": 70068.0}, {"date": "2021-10-15", "close": 614.84, "volume": 56235.0}, {"date": "2021-10-18", "close": 616.07, "volume": 47154.0}, {"date": "2021-10-19", "close": 614.3, "volume": 62980.0}, {"date": "2021-10-20", "close": 622.03, "volume": 38106.0}, {"date": "2021-10-21", "close": 615.7, "volume": 49756.0}, {"date": "2021-10-22", "close": 622.42, "volume": 54848.0}, {"date": "2021-10-25", "close": 618.9, "volume": 57276.0}, {"date": "2021-10-26", "close": 594.79, "volume": 135544.0}, {"date": "2021-10-27", "close": 588.89, "volume": 112634.0}, {"date": "2021-10-28", "close": 603.01, "volume": 117485.0}, {"date": "2021-10-29", "close": 598.21, "volume": 94546.0}, {"date": "2021-11-01", "close": 596.05, "volume": 140046.0}, {"date": "2021-11-02", "close": 670.3, "volume": 298645.0}, {"date": "2021-11-03", "close": 675.87, "volume": 236248.0}, {"date": "2021-11-04", "close": 696.25, "volume": 221672.0}, {"date": "2021-11-05", "close": 685.9, "volume": 127078.0}, {"date": "2021-11-08", "close": 665.0, "volume": 103300.0}, {"date": "2021-11-09", "close": 659.01, "volume": 66097.0}, {"date": "2021-11-10", "close": 670.11, "volume": 107338.0}, {"date": "2021-11-11", "close": 672.12, "volume": 55567.0}, {"date": "2021-11-12", "close": 674.64, "volume": 55337.0}, {"date": "2021-11-15", "close": 672.67, "volume": 65804.0}, {"date": "2021-11-16", "close": 667.58, "volume": 105229.0}, {"date": "2021-11-17", "close": 653.31, "volume": 119038.0}, {"date": "2021-11-18", "close": 646.43, "volume": 115750.0}, {"date": "2021-11-19", "close": 642.31, "volume": 52073.0}, {"date": "2021-11-22", "close": 649.93, "volume": 83183.0}, {"date": "2021-11-23", "close": 651.45, "volume": 116108.0}, {"date": "2021-11-24", "close": 648.88, "volume": 85650.0}, {"date": "2021-11-26", "close": 645.53, "volume": 61800.0}, {"date": "2021-11-29", "close": 639.4, "volume": 113873.0}, {"date": "2021-11-30", "close": 624.9, "volume": 133440.0}, {"date": "2021-12-01", "close": 625.05, "volume": 106562.0}, {"date": "2021-12-02", "close": 643.11, "volume": 135883.0}, {"date": "2021-12-03", "close": 648.61, "volume": 117466.0}, {"date": "2021-12-06", "close": 647.61, "volume": 80072.0}, {"date": "2021-12-07", "close": 657.06, "volume": 156983.0}, {"date": "2021-12-08", "close": 652.04, "volume": 83156.0}, {"date": "2021-12-09", "close": 654.01, "volume": 79634.0}, {"date": "2021-12-10", "close": 643.55, "volume": 96225.0}, {"date": "2021-12-13", "close": 642.69, "volume": 127391.0}, {"date": "2021-12-14", "close": 656.08, "volume": 114013.0}, {"date": "2021-12-15", "close": 673.33, "volume": 115706.0}, {"date": "2021-12-16", "close": 657.4, "volume": 89671.0}, {"date": "2021-12-17", "close": 658.25, "volume": 229812.0}, {"date": "2021-12-20", "close": 652.57, "volume": 87313.0}, {"date": "2021-12-21", "close": 666.0, "volume": 79040.0}, {"date": "2021-12-22", "close": 670.99, "volume": 64858.0}, {"date": "2021-12-23", "close": 680.0, "volume": 80830.0}, {"date": "2021-12-27", "close": 676.14, "volume": 39865.0}, {"date": "2021-12-28", "close": 680.0, "volume": 82200.0}, {"date": "2021-12-29", "close": 670.27, "volume": 64899.0}, {"date": "2021-12-30", "close": 669.0, "volume": 142257.0}, {"date": "2021-12-31", "close": 687.68, "volume": 110042.0}, {"date": "2022-01-03", "close": 648.84, "volume": 68200.0}, {"date": "2022-01-04", "close": 631.63, "volume": 88590.0}, {"date": "2022-01-05", "close": 632.44, "volume": 82938.0}, {"date": "2022-01-06", "close": 640.54, "volume": 33054.0}, {"date": "2022-01-07", "close": 632.96, "volume": 35645.0}, {"date": "2022-01-10", "close": 618.17, "volume": 42607.0}, {"date": "2022-01-11", "close": 619.81, "volume": 59223.0}, {"date": "2022-01-12", "close": 611.9, "volume": 49295.0}, {"date": "2022-01-13", "close": 594.85, "volume": 67026.0}, {"date": "2022-01-14", "close": 577.0, "volume": 66388.0}, {"date": "2022-01-18", "close": 578.6, "volume": 69990.0}, {"date": "2022-01-19", "close": 553.86, "volume": 64676.0}, {"date": "2022-01-20", "close": 543.82, "volume": 52369.0}, {"date": "2022-01-21", "close": 546.66, "volume": 82937.0}, {"date": "2022-01-24", "close": 549.86, "volume": 74646.0}, {"date": "2022-01-25", "close": 550.73, "volume": 75799.0}, {"date": "2022-01-26", "close": 539.16, "volume": 103327.0}, {"date": "2022-01-27", "close": 526.96, "volume": 97609.0}, {"date": "2022-01-28", "close": 531.3, "volume": 71169.0}, {"date": "2022-01-31", "close": 539.56, "volume": 188325.0}, {"date": "2022-02-01", "close": 526.32, "volume": 185415.0}, {"date": "2022-02-02", "close": 521.91, "volume": 133213.0}, {"date": "2022-02-03", "close": 510.83, "volume": 105207.0}, {"date": "2022-02-04", "close": 521.16, "volume": 123653.0}, {"date": "2022-02-07", "close": 520.31, "volume": 72952.0}, {"date": "2022-02-08", "close": 538.6, "volume": 103588.0}, {"date": "2022-02-09", "close": 553.26, "volume": 97406.0}, {"date": "2022-02-10", "close": 545.94, "volume": 76433.0}, {"date": "2022-02-11", "close": 540.94, "volume": 84055.0}, {"date": "2022-02-14", "close": 536.81, "volume": 98761.0}, {"date": "2022-02-15", "close": 547.55, "volume": 69154.0}, {"date": "2022-02-16", "close": 543.74, "volume": 75911.0}, {"date": "2022-02-17", "close": 523.16, "volume": 143806.0}, {"date": "2022-02-18", "close": 537.95, "volume": 98658.0}, {"date": "2022-02-22", "close": 542.06, "volume": 73867.0}, {"date": "2022-02-23", "close": 529.7, "volume": 76352.0}, {"date": "2022-02-24", "close": 540.34, "volume": 69087.0}, {"date": "2022-02-25", "close": 555.99, "volume": 72216.0}, {"date": "2022-02-28", "close": 550.12, "volume": 85059.0}, {"date": "2022-03-01", "close": 532.02, "volume": 122581.0}, {"date": "2022-03-02", "close": 555.3, "volume": 102240.0}, {"date": "2022-03-03", "close": 555.91, "volume": 86140.0}, {"date": "2022-03-04", "close": 535.31, "volume": 103038.0}, {"date": "2022-03-07", "close": 487.23, "volume": 193212.0}, {"date": "2022-03-08", "close": 497.47, "volume": 120310.0}, {"date": "2022-03-09", "close": 513.255, "volume": 148582.0}, {"date": "2022-03-10", "close": 490.69, "volume": 137696.0}, {"date": "2022-03-11", "close": 470.31, "volume": 153252.0}, {"date": "2022-03-14", "close": 470.82, "volume": 173754.0}, {"date": "2022-03-15", "close": 492.77, "volume": 150100.0}, {"date": "2022-03-16", "close": 498.66, "volume": 127132.0}, {"date": "2022-03-17", "close": 511.22, "volume": 129486.0}, {"date": "2022-03-18", "close": 516.78, "volume": 158910.0}, {"date": "2022-03-21", "close": 514.78, "volume": 89862.0}, {"date": "2022-03-22", "close": 523.66, "volume": 85509.0}, {"date": "2022-03-23", "close": 525.06, "volume": 61456.0}, {"date": "2022-03-24", "close": 526.94, "volume": 58806.0}, {"date": "2022-03-25", "close": 527.26, "volume": 35028.0}, {"date": "2022-03-28", "close": 521.73, "volume": 98751.0}, {"date": "2022-03-29", "close": 553.02, "volume": 95300.0}, {"date": "2022-03-30", "close": 547.62, "volume": 74124.0}, {"date": "2022-03-31", "close": 550.37, "volume": 103110.0}, {"date": "2022-04-01", "close": 549.72, "volume": 87496.0}, {"date": "2022-04-04", "close": 550.63, "volume": 123363.0}, {"date": "2022-04-05", "close": 544.86, "volume": 76952.0}, {"date": "2022-04-06", "close": 552.2, "volume": 109879.0}, {"date": "2022-04-07", "close": 537.24, "volume": 82929.0}, {"date": "2022-04-08", "close": 561.48, "volume": 102510.0}, {"date": "2022-04-11", "close": 559.15, "volume": 119254.0}, {"date": "2022-04-12", "close": 556.32, "volume": 109333.0}, {"date": "2022-04-13", "close": 575.1, "volume": 76360.0}, {"date": "2022-04-14", "close": 585.93, "volume": 103113.0}, {"date": "2022-04-18", "close": 591.74, "volume": 53784.0}, {"date": "2022-04-19", "close": 615.41, "volume": 124299.0}, {"date": "2022-04-20", "close": 607.34, "volume": 94313.0}, {"date": "2022-04-21", "close": 585.7, "volume": 51335.0}, {"date": "2022-04-22", "close": 556.51, "volume": 77868.0}, {"date": "2022-04-25", "close": 548.14, "volume": 73135.0}, {"date": "2022-04-26", "close": 521.57, "volume": 48643.0}, {"date": "2022-04-27", "close": 512.67, "volume": 66313.0}, {"date": "2022-04-28", "close": 537.85, "volume": 40120.0}, {"date": "2022-04-29", "close": 512.5, "volume": 54937.0}, {"date": "2022-05-02", "close": 517.56, "volume": 136678.0}, {"date": "2022-05-03", "close": 621.88, "volume": 312351.0}, {"date": "2022-05-04", "close": 640.93, "volume": 160419.0}, {"date": "2022-05-05", "close": 605.01, "volume": 127506.0}, {"date": "2022-05-06", "close": 599.58, "volume": 91462.0}, {"date": "2022-05-09", "close": 573.52, "volume": 134778.0}, {"date": "2022-05-10", "close": 573.85, "volume": 103194.0}, {"date": "2022-05-11", "close": 568.06, "volume": 91880.0}, {"date": "2022-05-12", "close": 561.47, "volume": 112857.0}, {"date": "2022-05-13", "close": 588.58, "volume": 86589.0}, {"date": "2022-05-16", "close": 591.95, "volume": 91535.0}, {"date": "2022-05-17", "close": 612.01, "volume": 69133.0}, {"date": "2022-05-18", "close": 591.27, "volume": 133072.0}, {"date": "2022-05-19", "close": 567.67, "volume": 97043.0}, {"date": "2022-05-20", "close": 552.5, "volume": 92961.0}, {"date": "2022-05-23", "close": 562.81, "volume": 101277.0}, {"date": "2022-05-24", "close": 554.96, "volume": 81193.0}, {"date": "2022-05-25", "close": 561.4, "volume": 76201.0}, {"date": "2022-05-26", "close": 581.4, "volume": 62879.0}, {"date": "2022-05-27", "close": 590.0, "volume": 35251.0}, {"date": "2022-05-31", "close": 595.31, "volume": 67267.0}, {"date": "2022-06-01", "close": 583.66, "volume": 53203.0}, {"date": "2022-06-02", "close": 593.57, "volume": 71921.0}, {"date": "2022-06-03", "close": 565.33, "volume": 68014.0}, {"date": "2022-06-06", "close": 565.26, "volume": 62689.0}, {"date": "2022-06-07", "close": 582.77, "volume": 66774.0}, {"date": "2022-06-08", "close": 560.72, "volume": 34067.0}, {"date": "2022-06-09", "close": 544.18, "volume": 53078.0}, {"date": "2022-06-10", "close": 522.07, "volume": 61725.0}, {"date": "2022-06-13", "close": 506.05, "volume": 94003.0}, {"date": "2022-06-14", "close": 505.57, "volume": 50921.0}, {"date": "2022-06-15", "close": 512.46, "volume": 78367.0}, {"date": "2022-06-16", "close": 460.68, "volume": 102801.0}, {"date": "2022-06-17", "close": 469.79, "volume": 128547.0}, {"date": "2022-06-21", "close": 474.89, "volume": 113635.0}, {"date": "2022-06-22", "close": 476.39, "volume": 44310.0}, {"date": "2022-06-23", "close": 480.15, "volume": 76033.0}, {"date": "2022-06-24", "close": 505.45, "volume": 139208.0}, {"date": "2022-06-27", "close": 494.86, "volume": 44714.0}, {"date": "2022-06-28", "close": 489.67, "volume": 49853.0}, {"date": "2022-06-29", "close": 471.21, "volume": 78639.0}, {"date": "2022-06-30", "close": 473.41, "volume": 48485.0}, {"date": "2022-07-01", "close": 495.71, "volume": 79627.0}, {"date": "2022-07-05", "close": 526.58, "volume": 173057.0}, {"date": "2022-07-06", "close": 497.55, "volume": 64153.0}, {"date": "2022-07-07", "close": 520.25, "volume": 70517.0}, {"date": "2022-07-08", "close": 504.88, "volume": 54508.0}, {"date": "2022-07-11", "close": 499.2, "volume": 61051.0}, {"date": "2022-07-12", "close": 500.07, "volume": 42742.0}, {"date": "2022-07-13", "close": 506.42, "volume": 33832.0}, {"date": "2022-07-14", "close": 500.8, "volume": 65001.0}, {"date": "2022-07-15", "close": 512.13, "volume": 38263.0}, {"date": "2022-07-18", "close": 517.67, "volume": 44848.0}, {"date": "2022-07-19", "close": 541.71, "volume": 58193.0}, {"date": "2022-07-20", "close": 552.34, "volume": 51838.0}, {"date": "2022-07-21", "close": 554.28, "volume": 32201.0}, {"date": "2022-07-22", "close": 552.02, "volume": 28210.0}, {"date": "2022-07-25", "close": 551.5, "volume": 36229.0}, {"date": "2022-07-26", "close": 540.92, "volume": 52361.0}, {"date": "2022-07-27", "close": 553.49, "volume": 25701.0}, {"date": "2022-07-28", "close": 560.28, "volume": 44050.0}, {"date": "2022-07-29", "close": 575.91, "volume": 63719.0}, {"date": "2022-08-01", "close": 581.7, "volume": 114402.0}, {"date": "2022-08-02", "close": 528.89, "volume": 148861.0}, {"date": "2022-08-03", "close": 545.6, "volume": 64336.0}, {"date": "2022-08-04", "close": 544.34, "volume": 37656.0}, {"date": "2022-08-05", "close": 544.08, "volume": 34522.0}, {"date": "2022-08-08", "close": 560.0, "volume": 61286.0}, {"date": "2022-08-09", "close": 545.97, "volume": 50143.0}, {"date": "2022-08-10", "close": 556.13, "volume": 63113.0}, {"date": "2022-08-11", "close": 555.96, "volume": 33627.0}, {"date": "2022-08-12", "close": 557.78, "volume": 29299.0}, {"date": "2022-08-15", "close": 574.35, "volume": 43091.0}, {"date": "2022-08-16", "close": 605.38, "volume": 80528.0}, {"date": "2022-08-17", "close": 599.4, "volume": 57826.0}, {"date": "2022-08-18", "close": 603.6, "volume": 52320.0}, {"date": "2022-08-19", "close": 595.12, "volume": 55591.0}, {"date": "2022-08-22", "close": 562.48, "volume": 35088.0}, {"date": "2022-08-23", "close": 576.89, "volume": 56518.0}, {"date": "2022-08-24", "close": 575.63, "volume": 19873.0}, {"date": "2022-08-25", "close": 583.79, "volume": 29558.0}, {"date": "2022-08-26", "close": 558.5, "volume": 52797.0}, {"date": "2022-08-29", "close": 553.68, "volume": 23806.0}, {"date": "2022-08-30", "close": 539.66, "volume": 44270.0}, {"date": "2022-08-31", "close": 532.08, "volume": 81953.0}, {"date": "2022-09-01", "close": 533.48, "volume": 33589.0}, {"date": "2022-09-02", "close": 521.36, "volume": 48333.0}, {"date": "2022-09-06", "close": 508.07, "volume": 70972.0}, {"date": "2022-09-07", "close": 512.54, "volume": 50080.0}, {"date": "2022-09-08", "close": 511.5, "volume": 88544.0}, {"date": "2022-09-09", "close": 515.22, "volume": 75360.0}, {"date": "2022-09-12", "close": 532.84, "volume": 85743.0}, {"date": "2022-09-13", "close": 497.12, "volume": 72645.0}, {"date": "2022-09-14", "close": 495.41, "volume": 53283.0}, {"date": "2022-09-15", "close": 495.5, "volume": 62271.0}, {"date": "2022-09-16", "close": 487.2, "volume": 172253.0}, {"date": "2022-09-19", "close": 493.87, "volume": 36107.0}, {"date": "2022-09-20", "close": 472.57, "volume": 85164.0}, {"date": "2022-09-21", "close": 476.35, "volume": 52337.0}, {"date": "2022-09-22", "close": 467.45, "volume": 70326.0}, {"date": "2022-09-23", "close": 462.28, "volume": 83118.0}, {"date": "2022-09-26", "close": 452.23, "volume": 80656.0}, {"date": "2022-09-27", "close": 448.71, "volume": 70702.0}, {"date": "2022-09-28", "close": 461.4, "volume": 69139.0}, {"date": "2022-09-29", "close": 441.14, "volume": 134493.0}, {"date": "2022-09-30", "close": 438.0, "volume": 114885.0}, {"date": "2022-10-03", "close": 457.88, "volume": 74732.0}, {"date": "2022-10-04", "close": 478.6, "volume": 81516.0}, {"date": "2022-10-05", "close": 468.67, "volume": 57534.0}, {"date": "2022-10-06", "close": 457.8, "volume": 57070.0}, {"date": "2022-10-07", "close": 443.32, "volume": 83090.0}, {"date": "2022-10-10", "close": 430.46, "volume": 57118.0}, {"date": "2022-10-11", "close": 433.98, "volume": 58719.0}, {"date": "2022-10-12", "close": 440.07, "volume": 60984.0}, {"date": "2022-10-13", "close": 449.87, "volume": 81909.0}, {"date": "2022-10-14", "close": 431.98, "volume": 87510.0}, {"date": "2022-10-17", "close": 446.04, "volume": 66780.0}, {"date": "2022-10-18", "close": 450.05, "volume": 63145.0}, {"date": "2022-10-19", "close": 419.67, "volume": 131295.0}, {"date": "2022-10-20", "close": 407.7, "volume": 149672.0}, {"date": "2022-10-21", "close": 424.12, "volume": 115365.0}, {"date": "2022-10-24", "close": 431.76, "volume": 71449.0}, {"date": "2022-10-25", "close": 458.69, "volume": 104547.0}, {"date": "2022-10-26", "close": 458.7, "volume": 82593.0}, {"date": "2022-10-27", "close": 455.79, "volume": 82022.0}, {"date": "2022-10-28", "close": 471.42, "volume": 69696.0}, {"date": "2022-10-31", "close": 465.62, "volume": 99148.0}, {"date": "2022-11-01", "close": 471.84, "volume": 131366.0}, {"date": "2022-11-02", "close": 437.31, "volume": 252031.0}, {"date": "2022-11-03", "close": 445.13, "volume": 105791.0}, {"date": "2022-11-04", "close": 442.76, "volume": 78451.0}, {"date": "2022-11-07", "close": 440.94, "volume": 209381.0}, {"date": "2022-11-08", "close": 449.34, "volume": 142298.0}, {"date": "2022-11-09", "close": 445.55, "volume": 126806.0}, {"date": "2022-11-10", "close": 490.1, "volume": 173181.0}, {"date": "2022-11-11", "close": 521.7, "volume": 191592.0}, {"date": "2022-11-14", "close": 503.06, "volume": 189800.0}, {"date": "2022-11-15", "close": 495.75, "volume": 150582.0}, {"date": "2022-11-16", "close": 481.46, "volume": 106678.0}, {"date": "2022-11-17", "close": 475.66, "volume": 69916.0}, {"date": "2022-11-18", "close": 473.81, "volume": 77053.0}, {"date": "2022-11-21", "close": 474.22, "volume": 80491.0}, {"date": "2022-11-22", "close": 474.73, "volume": 68302.0}, {"date": "2022-11-23", "close": 480.07, "volume": 42422.0}, {"date": "2022-11-25", "close": 477.99, "volume": 44804.0}, {"date": "2022-11-28", "close": 466.11, "volume": 58586.0}, {"date": "2022-11-29", "close": 471.31, "volume": 59436.0}, {"date": "2022-11-30", "close": 473.96, "volume": 75758.0}, {"date": "2022-12-01", "close": 474.43, "volume": 81360.0}, {"date": "2022-12-02", "close": 474.19, "volume": 52737.0}, {"date": "2022-12-05", "close": 460.83, "volume": 57383.0}, {"date": "2022-12-06", "close": 457.75, "volume": 88922.0}, {"date": "2022-12-07", "close": 440.68, "volume": 173917.0}, {"date": "2022-12-08", "close": 455.0, "volume": 85628.0}, {"date": "2022-12-09", "close": 463.8, "volume": 86620.0}, {"date": "2022-12-12", "close": 463.95, "volume": 65793.0}, {"date": "2022-12-13", "close": 459.74, "volume": 110446.0}, {"date": "2022-12-14", "close": 452.92, "volume": 44954.0}, {"date": "2022-12-15", "close": 452.54, "volume": 104210.0}, {"date": "2022-12-16", "close": 442.72, "volume": 152181.0}, {"date": "2022-12-19", "close": 440.0, "volume": 127416.0}, {"date": "2022-12-20", "close": 440.1, "volume": 116949.0}, {"date": "2022-12-21", "close": 463.21, "volume": 135256.0}, {"date": "2022-12-22", "close": 442.47, "volume": 144978.0}, {"date": "2022-12-23", "close": 465.23, "volume": 104018.0}, {"date": "2022-12-27", "close": 464.74, "volume": 89307.0}, {"date": "2022-12-28", "close": 463.68, "volume": 103671.0}, {"date": "2022-12-29", "close": 476.15, "volume": 49583.0}, {"date": "2022-12-30", "close": 474.4, "volume": 77079.0}, {"date": "2023-01-03", "close": 456.48, "volume": 101227.0}, {"date": "2023-01-04", "close": 403.49, "volume": 482745.0}, {"date": "2023-01-05", "close": 378.22, "volume": 406247.0}, {"date": "2023-01-06", "close": 402.28, "volume": 164220.0}, {"date": "2023-01-09", "close": 396.13, "volume": 182831.0}, {"date": "2023-01-10", "close": 397.15, "volume": 94106.0}, {"date": "2023-01-11", "close": 396.56, "volume": 151086.0}, {"date": "2023-01-12", "close": 418.47, "volume": 129330.0}, {"date": "2023-01-13", "close": 410.9, "volume": 184500.0}, {"date": "2023-01-17", "close": 396.25, "volume": 129217.0}, {"date": "2023-01-18", "close": 392.575, "volume": 92608.0}, {"date": "2023-01-19", "close": 381.43, "volume": 132524.0}, {"date": "2023-01-20", "close": 405.99, "volume": 187629.0}, {"date": "2023-01-23", "close": 441.72, "volume": 233803.0}, {"date": "2023-01-24", "close": 439.73, "volume": 96014.0}, {"date": "2023-01-25", "close": 448.9, "volume": 87774.0}, {"date": "2023-01-26", "close": 455.95, "volume": 102538.0}, {"date": "2023-01-27", "close": 472.15, "volume": 110114.0}, {"date": "2023-01-30", "close": 448.75, "volume": 128071.0}, {"date": "2023-01-31", "close": 462.64, "volume": 114444.0}, {"date": "2023-02-01", "close": 526.08, "volume": 383691.0}, {"date": "2023-02-02", "close": 548.99, "volume": 315562.0}, {"date": "2023-02-03", "close": 527.93, "volume": 206989.0}, {"date": "2023-02-06", "close": 511.35, "volume": 149231.0}, {"date": "2023-02-07", "close": 505.49, "volume": 129988.0}, {"date": "2023-02-08", "close": 482.9, "volume": 119457.0}, {"date": "2023-02-09", "close": 484.23, "volume": 112579.0}, {"date": "2023-02-10", "close": 463.91, "volume": 132874.0}, {"date": "2023-02-13", "close": 493.52, "volume": 101616.0}, {"date": "2023-02-14", "close": 487.9, "volume": 109717.0}, {"date": "2023-02-15", "close": 488.31, "volume": 82885.0}, {"date": "2023-02-16", "close": 479.67, "volume": 97803.0}, {"date": "2023-02-17", "close": 468.11, "volume": 89889.0}, {"date": "2023-02-21", "close": 453.65, "volume": 69565.0}, {"date": "2023-02-22", "close": 456.37, "volume": 71094.0}, {"date": "2023-02-23", "close": 457.51, "volume": 80872.0}, {"date": "2023-02-24", "close": 450.06, "volume": 88673.0}, {"date": "2023-02-27", "close": 442.21, "volume": 111698.0}, {"date": "2023-02-28", "close": 444.34, "volume": 83319.0}, {"date": "2023-03-01", "close": 444.24, "volume": 70230.0}, {"date": "2023-03-02", "close": 448.82, "volume": 58426.0}, {"date": "2023-03-03", "close": 449.85, "volume": 47353.0}, {"date": "2023-03-06", "close": 446.68, "volume": 59867.0}, {"date": "2023-03-07", "close": 441.23, "volume": 76778.0}, {"date": "2023-03-08", "close": 443.53, "volume": 62081.0}, {"date": "2023-03-09", "close": 427.1, "volume": 77463.0}, {"date": "2023-03-10", "close": 416.51, "volume": 118537.0}, {"date": "2023-03-13", "close": 403.43, "volume": 109327.0}, {"date": "2023-03-14", "close": 406.04, "volume": 148097.0}, {"date": "2023-03-15", "close": 401.92, "volume": 90755.0}, {"date": "2023-03-16", "close": 405.65, "volume": 66932.0}, {"date": "2023-03-17", "close": 395.94, "volume": 137504.0}, {"date": "2023-03-20", "close": 408.79, "volume": 200534.0}, {"date": "2023-03-21", "close": 415.39, "volume": 97977.0}, {"date": "2023-03-22", "close": 408.99, "volume": 58297.0}, {"date": "2023-03-23", "close": 401.74, "volume": 56415.0}, {"date": "2023-03-24", "close": 405.73, "volume": 53019.0}, {"date": "2023-03-27", "close": 410.17, "volume": 43961.0}, {"date": "2023-03-28", "close": 413.18, "volume": 52796.0}, {"date": "2023-03-29", "close": 425.07, "volume": 45682.0}, {"date": "2023-03-30", "close": 424.95, "volume": 38969.0}, {"date": "2023-03-31", "close": 436.04, "volume": 46846.0}, {"date": "2023-04-03", "close": 433.27, "volume": 69838.0}, {"date": "2023-04-04", "close": 425.67, "volume": 51637.0}, {"date": "2023-04-05", "close": 427.38, "volume": 66034.0}, {"date": "2023-04-06", "close": 427.57, "volume": 31143.0}, {"date": "2023-04-10", "close": 433.41, "volume": 23779.0}, {"date": "2023-04-11", "close": 456.16, "volume": 75143.0}, {"date": "2023-04-12", "close": 463.24, "volume": 84513.0}, {"date": "2023-04-13", "close": 478.59, "volume": 86815.0}, {"date": "2023-04-14", "close": 478.45, "volume": 57238.0}, {"date": "2023-04-17", "close": 484.35, "volume": 67712.0}, {"date": "2023-04-18", "close": 484.04, "volume": 49763.0}, {"date": "2023-04-19", "close": 498.48, "volume": 130262.0}, {"date": "2023-04-20", "close": 494.01, "volume": 75324.0}, {"date": "2023-04-21", "close": 490.57, "volume": 59637.0}, {"date": "2023-04-24", "close": 494.01, "volume": 35879.0}, {"date": "2023-04-25", "close": 476.01, "volume": 50721.0}, {"date": "2023-04-26", "close": 473.97, "volume": 99778.0}, {"date": "2023-04-27", "close": 479.89, "volume": 65039.0}, {"date": "2023-04-28", "close": 489.5, "volume": 43263.0}, {"date": "2023-05-01", "close": 498.73, "volume": 127808.0}, {"date": "2023-05-02", "close": 430.12, "volume": 290095.0}, {"date": "2023-05-03", "close": 450.98, "volume": 89870.0}, {"date": "2023-05-04", "close": 438.46, "volume": 57901.0}, {"date": "2023-05-05", "close": 450.27, "volume": 39547.0}, {"date": "2023-05-08", "close": 446.4, "volume": 34976.0}, {"date": "2023-05-09", "close": 437.6, "volume": 57623.0}, {"date": "2023-05-10", "close": 431.62, "volume": 49719.0}, {"date": "2023-05-11", "close": 429.59, "volume": 28826.0}, {"date": "2023-05-12", "close": 429.9, "volume": 35973.0}, {"date": "2023-05-15", "close": 437.85, "volume": 33342.0}, {"date": "2023-05-16", "close": 425.98, "volume": 34156.0}, {"date": "2023-05-17", "close": 436.87, "volume": 38445.0}, {"date": "2023-05-18", "close": 437.8, "volume": 58708.0}, {"date": "2023-05-19", "close": 435.19, "volume": 41497.0}, {"date": "2023-05-22", "close": 443.84, "volume": 57964.0}, {"date": "2023-05-23", "close": 441.19, "volume": 61944.0}, {"date": "2023-05-24", "close": 433.93, "volume": 77705.0}, {"date": "2023-05-25", "close": 434.26, "volume": 38786.0}, {"date": "2023-05-26", "close": 445.47, "volume": 43356.0}, {"date": "2023-05-30", "close": 458.98, "volume": 53506.0}, {"date": "2023-05-31", "close": 445.68, "volume": 96583.0}, {"date": "2023-06-01", "close": 449.24, "volume": 71359.0}, {"date": "2023-06-02", "close": 475.19, "volume": 59924.0}, {"date": "2023-06-05", "close": 477.62, "volume": 113253.0}, {"date": "2023-06-06", "close": 498.52, "volume": 114413.0}, {"date": "2023-06-07", "close": 512.31, "volume": 88511.0}, {"date": "2023-06-08", "close": 502.12, "volume": 59247.0}, {"date": "2023-06-09", "close": 498.0, "volume": 51324.0}, {"date": "2023-06-12", "close": 490.24, "volume": 47497.0}, {"date": "2023-06-13", "close": 505.66, "volume": 50900.0}, {"date": "2023-06-14", "close": 494.99, "volume": 44686.0}, {"date": "2023-06-15", "close": 508.94, "volume": 66187.0}, {"date": "2023-06-16", "close": 494.55, "volume": 62122.0}, {"date": "2023-06-20", "close": 492.0, "volume": 48698.0}, {"date": "2023-06-21", "close": 493.31, "volume": 52155.0}, {"date": "2023-06-22", "close": 494.13, "volume": 44823.0}, {"date": "2023-06-23", "close": 501.4, "volume": 80264.0}, {"date": "2023-06-26", "close": 488.06, "volume": 51417.0}, {"date": "2023-06-27", "close": 505.3, "volume": 51883.0}, {"date": "2023-06-28", "close": 505.47, "volume": 74230.0}, {"date": "2023-06-29", "close": 506.58, "volume": 66372.0}, {"date": "2023-06-30", "close": 507.93, "volume": 80630.0}, {"date": "2023-07-03", "close": 511.51, "volume": 33782.0}, {"date": "2023-07-05", "close": 504.6, "volume": 49074.0}, {"date": "2023-07-06", "close": 504.91, "volume": 66805.0}, {"date": "2023-07-07", "close": 511.77, "volume": 58609.0}, {"date": "2023-07-10", "close": 517.04, "volume": 34489.0}, {"date": "2023-07-11", "close": 531.83, "volume": 58443.0}, {"date": "2023-07-12", "close": 538.07, "volume": 69178.0}, {"date": "2023-07-13", "close": 545.59, "volume": 60508.0}, {"date": "2023-07-14", "close": 553.84, "volume": 76446.0}, {"date": "2023-07-17", "close": 553.65, "volume": 65277.0}, {"date": "2023-07-18", "close": 569.01, "volume": 87770.0}, {"date": "2023-07-19", "close": 573.28, "volume": 106318.0}, {"date": "2023-07-20", "close": 554.67, "volume": 80468.0}, {"date": "2023-07-21", "close": 546.69, "volume": 64981.0}, {"date": "2023-07-24", "close": 546.92, "volume": 55534.0}, {"date": "2023-07-25", "close": 550.69, "volume": 111534.0}, {"date": "2023-07-26", "close": 541.4, "volume": 91584.0}, {"date": "2023-07-27", "close": 540.08, "volume": 49725.0}, {"date": "2023-07-28", "close": 547.9, "volume": 53908.0}, {"date": "2023-07-31", "close": 556.6, "volume": 72330.0}, {"date": "2023-08-01", "close": 553.1, "volume": 86009.0}, {"date": "2023-08-02", "close": 483.48, "volume": 264644.0}, {"date": "2023-08-03", "close": 490.11, "volume": 104147.0}, {"date": "2023-08-04", "close": 498.31, "volume": 53723.0}, {"date": "2023-08-07", "close": 499.18, "volume": 50222.0}, {"date": "2023-08-08", "close": 505.04, "volume": 53737.0}, {"date": "2023-08-09", "close": 503.75, "volume": 72457.0}, {"date": "2023-08-10", "close": 496.65, "volume": 54085.0}, {"date": "2023-08-11", "close": 498.96, "volume": 46844.0}, {"date": "2023-08-14", "close": 493.5, "volume": 62830.0}, {"date": "2023-08-15", "close": 485.33, "volume": 53910.0}, {"date": "2023-08-16", "close": 477.99, "volume": 71926.0}, {"date": "2023-08-17", "close": 474.9, "volume": 70310.0}, {"date": "2023-08-18", "close": 481.14, "volume": 82215.0}, {"date": "2023-08-21", "close": 485.1, "volume": 31141.0}, {"date": "2023-08-22", "close": 472.62, "volume": 94080.0}, {"date": "2023-08-23", "close": 487.99, "volume": 65445.0}, {"date": "2023-08-24", "close": 493.14, "volume": 59244.0}, {"date": "2023-08-25", "close": 497.75, "volume": 76232.0}, {"date": "2023-08-28", "close": 493.33, "volume": 110945.0}, {"date": "2023-08-29", "close": 500.21, "volume": 66681.0}, {"date": "2023-08-30", "close": 502.03, "volume": 36254.0}, {"date": "2023-08-31", "close": 501.77, "volume": 41830.0}, {"date": "2023-09-01", "close": 498.65, "volume": 56134.0}, {"date": "2023-09-05", "close": 500.31, "volume": 65265.0}, {"date": "2023-09-06", "close": 499.93, "volume": 69888.0}, {"date": "2023-09-07", "close": 484.48, "volume": 97969.0}, {"date": "2023-09-08", "close": 485.3, "volume": 73450.0}, {"date": "2023-09-11", "close": 489.72, "volume": 56264.0}, {"date": "2023-09-12", "close": 498.95, "volume": 35886.0}, {"date": "2023-09-13", "close": 505.62, "volume": 65037.0}, {"date": "2023-09-14", "close": 510.19, "volume": 52619.0}, {"date": "2023-09-15", "close": 504.17, "volume": 57644.0}, {"date": "2023-09-18", "close": 492.41, "volume": 26039.0}, {"date": "2023-09-19", "close": 487.39, "volume": 25113.0}, {"date": "2023-09-20", "close": 484.61, "volume": 35802.0}, {"date": "2023-09-21", "close": 473.29, "volume": 34118.0}, {"date": "2023-09-22", "close": 470.17, "volume": 42632.0}, {"date": "2023-09-25", "close": 469.48, "volume": 74141.0}, {"date": "2023-09-26", "close": 465.65, "volume": 59393.0}, {"date": "2023-09-27", "close": 476.82, "volume": 39444.0}, {"date": "2023-09-28", "close": 466.74, "volume": 51612.0}, {"date": "2023-09-29", "close": 460.12, "volume": 38278.0}, {"date": "2023-10-02", "close": 456.79, "volume": 83093.0}, {"date": "2023-10-03", "close": 434.87, "volume": 80278.0}, {"date": "2023-10-04", "close": 433.4, "volume": 78979.0}, {"date": "2023-10-05", "close": 434.14, "volume": 54833.0}, {"date": "2023-10-06", "close": 431.4, "volume": 54332.0}, {"date": "2023-10-09", "close": 433.77, "volume": 38325.0}, {"date": "2023-10-10", "close": 437.33, "volume": 39456.0}, {"date": "2023-10-11", "close": 436.14, "volume": 59959.0}, {"date": "2023-10-12", "close": 429.19, "volume": 59491.0}, {"date": "2023-10-13", "close": 422.93, "volume": 51952.0}, {"date": "2023-10-16", "close": 431.27, "volume": 33051.0}, {"date": "2023-10-17", "close": 440.12, "volume": 55302.0}, {"date": "2023-10-18", "close": 426.38, "volume": 41114.0}, {"date": "2023-10-19", "close": 418.48, "volume": 41127.0}, {"date": "2023-10-20", "close": 415.51, "volume": 54975.0}, {"date": "2023-10-23", "close": 411.73, "volume": 52716.0}, {"date": "2023-10-24", "close": 409.27, "volume": 68493.0}, {"date": "2023-10-25", "close": 410.22, "volume": 85410.0}, {"date": "2023-10-26", "close": 410.92, "volume": 59836.0}, {"date": "2023-10-27", "close": 404.59, "volume": 72766.0}, {"date": "2023-10-30", "close": 397.06, "volume": 80549.0}, {"date": "2023-10-31", "close": 402.43, "volume": 146205.0}, {"date": "2023-11-01", "close": 415.42, "volume": 91580.0}, {"date": "2023-11-02", "close": 436.25, "volume": 84929.0}, {"date": "2023-11-03", "close": 443.35, "volume": 69317.0}, {"date": "2023-11-06", "close": 430.06, "volume": 60615.0}, {"date": "2023-11-07", "close": 426.52, "volume": 51246.0}, {"date": "2023-11-08", "close": 420.19, "volume": 35014.0}, {"date": "2023-11-09", "close": 410.32, "volume": 42347.0}, {"date": "2023-11-10", "close": 411.53, "volume": 24556.0}, {"date": "2023-11-13", "close": 407.83, "volume": 23804.0}, {"date": "2023-11-14", "close": 436.6, "volume": 63319.0}, {"date": "2023-11-15", "close": 449.82, "volume": 94388.0}, {"date": "2023-11-16", "close": 430.12, "volume": 36593.0}, {"date": "2023-11-17", "close": 435.21, "volume": 25690.0}, {"date": "2023-11-20", "close": 439.9, "volume": 23519.0}, {"date": "2023-11-21", "close": 426.92, "volume": 36998.0}, {"date": "2023-11-22", "close": 431.94, "volume": 18541.0}, {"date": "2023-11-24", "close": 435.33, "volume": 20699.0}, {"date": "2023-11-27", "close": 434.44, "volume": 48058.0}, {"date": "2023-11-28", "close": 440.23, "volume": 38453.0}, {"date": "2023-11-29", "close": 450.85, "volume": 78556.0}, {"date": "2023-11-30", "close": 457.0, "volume": 89430.0}, {"date": "2023-12-01", "close": 473.9, "volume": 73269.0}, {"date": "2023-12-04", "close": 460.29, "volume": 69754.0}, {"date": "2023-12-05", "close": 446.47, "volume": 62690.0}, {"date": "2023-12-06", "close": 447.86, "volume": 38305.0}, {"date": "2023-12-07", "close": 455.73, "volume": 47120.0}, {"date": "2023-12-08", "close": 461.07, "volume": 44955.0}, {"date": "2023-12-11", "close": 464.56, "volume": 34121.0}, {"date": "2023-12-12", "close": 467.98, "volume": 58660.0}, {"date": "2023-12-13", "close": 499.65, "volume": 95340.0}, {"date": "2023-12-14", "close": 517.24, "volume": 140753.0}, {"date": "2023-12-15", "close": 511.71, "volume": 117383.0}, {"date": "2023-12-18", "close": 506.23, "volume": 53854.0}, {"date": "2023-12-19", "close": 516.02, "volume": 59199.0}, {"date": "2023-12-20", "close": 509.67, "volume": 67900.0}, {"date": "2023-12-21", "close": 524.82, "volume": 41778.0}, {"date": "2023-12-22", "close": 528.12, "volume": 51223.0}, {"date": "2023-12-26", "close": 535.45, "volume": 33566.0}, {"date": "2023-12-27", "close": 535.38, "volume": 35476.0}, {"date": "2023-12-28", "close": 534.21, "volume": 66944.0}, {"date": "2023-12-29", "close": 532.73, "volume": 81673.0}, {"date": "2024-01-02", "close": 540.11, "volume": 71618.0}, {"date": "2024-01-03", "close": 522.21, "volume": 70579.0}, {"date": "2024-01-04", "close": 521.15, "volume": 47400.0}, {"date": "2024-01-05", "close": 534.27, "volume": 101370.0}, {"date": "2024-01-08", "close": 539.39, "volume": 68226.0}, {"date": "2024-01-09", "close": 533.96, "volume": 70149.0}, {"date": "2024-01-10", "close": 538.06, "volume": 74948.0}, {"date": "2024-01-11", "close": 535.7, "volume": 70107.0}, {"date": "2024-01-12", "close": 523.99, "volume": 81266.0}, {"date": "2024-01-16", "close": 521.25, "volume": 49851.0}, {"date": "2024-01-17", "close": 516.26, "volume": 57016.0}, {"date": "2024-01-18", "close": 516.43, "volume": 53971.0}, {"date": "2024-01-19", "close": 531.75, "volume": 77231.0}, {"date": "2024-01-22", "close": 538.9, "volume": 96539.0}, {"date": "2024-01-23", "close": 544.03, "volume": 71873.0}, {"date": "2024-01-24", "close": 549.2, "volume": 65359.0}, {"date": "2024-01-25", "close": 550.67, "volume": 47878.0}, {"date": "2024-01-26", "close": 550.52, "volume": 48409.0}, {"date": "2024-01-29", "close": 557.62, "volume": 96140.0}, {"date": "2024-01-30", "close": 554.32, "volume": 49937.0}, {"date": "2024-01-31", "close": 541.07, "volume": 99697.0}, {"date": "2024-02-01", "close": 581.39, "volume": 205075.0}, {"date": "2024-02-02", "close": 582.42, "volume": 114496.0}, {"date": "2024-02-05", "close": 564.85, "volume": 88082.0}, {"date": "2024-02-06", "close": 554.51, "volume": 66088.0}, {"date": "2024-02-07", "close": 551.48, "volume": 74464.0}, {"date": "2024-02-08", "close": 555.93, "volume": 43111.0}, {"date": "2024-02-09", "close": 551.87, "volume": 48592.0}, {"date": "2024-02-12", "close": 560.83, "volume": 52633.0}, {"date": "2024-02-13", "close": 555.65, "volume": 70874.0}, {"date": "2024-02-14", "close": 556.52, "volume": 43425.0}, {"date": "2024-02-15", "close": 566.38, "volume": 47696.0}, {"date": "2024-02-16", "close": 561.14, "volume": 39483.0}, {"date": "2024-02-20", "close": 550.31, "volume": 80044.0}, {"date": "2024-02-21", "close": 548.83, "volume": 87380.0}, {"date": "2024-02-22", "close": 549.48, "volume": 40158.0}, {"date": "2024-02-23", "close": 550.77, "volume": 71446.0}, {"date": "2024-02-26", "close": 543.11, "volume": 72438.0}, {"date": "2024-02-27", "close": 552.3, "volume": 53460.0}, {"date": "2024-02-28", "close": 549.43, "volume": 78690.0}, {"date": "2024-02-29", "close": 553.6, "volume": 88869.0}, {"date": "2024-03-01", "close": 552.0, "volume": 94803.0}, {"date": "2024-03-04", "close": 545.81, "volume": 90080.0}, {"date": "2024-03-05", "close": 548.13, "volume": 79449.0}, {"date": "2024-03-06", "close": 549.85, "volume": 50338.0}, {"date": "2024-03-07", "close": 561.68, "volume": 91179.0}, {"date": "2024-03-08", "close": 556.51, "volume": 52413.0}, {"date": "2024-03-11", "close": 550.27, "volume": 53742.0}, {"date": "2024-03-12", "close": 555.09, "volume": 58191.0}, {"date": "2024-03-13", "close": 555.3, "volume": 57712.0}, {"date": "2024-03-14", "close": 550.6, "volume": 52882.0}, {"date": "2024-03-15", "close": 548.99, "volume": 53812.0}, {"date": "2024-03-18", "close": 547.95, "volume": 50011.0}, {"date": "2024-03-19", "close": 556.04, "volume": 37538.0}, {"date": "2024-03-20", "close": 562.0, "volume": 49969.0}, {"date": "2024-03-21", "close": 566.46, "volume": 59781.0}, {"date": "2024-03-22", "close": 554.11, "volume": 57667.0}, {"date": "2024-03-25", "close": 549.59, "volume": 55351.0}, {"date": "2024-03-26", "close": 551.13, "volume": 57866.0}, {"date": "2024-03-27", "close": 551.6, "volume": 90643.0}, {"date": "2024-03-28", "close": 551.55, "volume": 66617.0}, {"date": "2024-04-01", "close": 544.54, "volume": 85652.0}, {"date": "2024-04-02", "close": 535.74, "volume": 74478.0}, {"date": "2024-04-03", "close": 542.22, "volume": 77659.0}, {"date": "2024-04-04", "close": 535.2, "volume": 53522.0}, {"date": "2024-04-05", "close": 542.02, "volume": 59898.0}, {"date": "2024-04-08", "close": 556.75, "volume": 80262.0}, {"date": "2024-04-09", "close": 556.29, "volume": 42217.0}, {"date": "2024-04-10", "close": 543.8, "volume": 74586.0}, {"date": "2024-04-11", "close": 572.49, "volume": 100746.0}, {"date": "2024-04-12", "close": 554.51, "volume": 81421.0}, {"date": "2024-04-15", "close": 547.4, "volume": 61444.0}, {"date": "2024-04-16", "close": 537.87, "volume": 55571.0}, {"date": "2024-04-17", "close": 532.55, "volume": 40225.0}, {"date": "2024-04-18", "close": 536.4, "volume": 33094.0}, {"date": "2024-04-19", "close": 535.48, "volume": 56509.0}, {"date": "2024-04-22", "close": 519.18, "volume": 81307.0}, {"date": "2024-04-23", "close": 522.26, "volume": 34804.0}, {"date": "2024-04-24", "close": 522.22, "volume": 42435.0}, {"date": "2024-04-25", "close": 515.52, "volume": 46898.0}, {"date": "2024-04-26", "close": 526.6, "volume": 26859.0}, {"date": "2024-04-29", "close": 529.0, "volume": 42586.0}, {"date": "2024-04-30", "close": 513.72, "volume": 63729.0}, {"date": "2024-05-01", "close": 492.58, "volume": 170946.0}, {"date": "2024-05-02", "close": 501.16, "volume": 69876.0}, {"date": "2024-05-03", "close": 506.28, "volume": 50001.0}, {"date": "2024-05-06", "close": 522.17, "volume": 38867.0}, {"date": "2024-05-07", "close": 528.6, "volume": 39652.0}, {"date": "2024-05-08", "close": 513.99, "volume": 48974.0}, {"date": "2024-05-09", "close": 523.82, "volume": 23419.0}, {"date": "2024-05-10", "close": 514.94, "volume": 28372.0}, {"date": "2024-05-13", "close": 518.2, "volume": 45017.0}, {"date": "2024-05-14", "close": 525.18, "volume": 38489.0}, {"date": "2024-05-15", "close": 519.88, "volume": 36424.0}, {"date": "2024-05-16", "close": 498.41, "volume": 91390.0}, {"date": "2024-05-17", "close": 497.0, "volume": 58215.0}, {"date": "2024-05-20", "close": 493.79, "volume": 41261.0}, {"date": "2024-05-21", "close": 493.48, "volume": 45573.0}, {"date": "2024-05-22", "close": 486.49, "volume": 44137.0}, {"date": "2024-05-23", "close": 476.01, "volume": 45547.0}, {"date": "2024-05-24", "close": 481.29, "volume": 25259.0}, {"date": "2024-05-28", "close": 485.72, "volume": 39524.0}, {"date": "2024-05-29", "close": 478.36, "volume": 34778.0}, {"date": "2024-05-30", "close": 487.39, "volume": 27724.0}, {"date": "2024-05-31", "close": 490.83, "volume": 39089.0}, {"date": "2024-06-03", "close": 486.81, "volume": 34956.0}, {"date": "2024-06-04", "close": 485.81, "volume": 29839.0}, {"date": "2024-06-05", "close": 494.62, "volume": 30988.0}, {"date": "2024-06-06", "close": 485.31, "volume": 38944.0}, {"date": "2024-06-07", "close": 479.72, "volume": 38054.0}, {"date": "2024-06-10", "close": 474.33, "volume": 32730.0}, {"date": "2024-06-11", "close": 470.51, "volume": 28006.0}, {"date": "2024-06-12", "close": 481.12, "volume": 32860.0}, {"date": "2024-06-13", "close": 475.06, "volume": 38822.0}, {"date": "2024-06-14", "close": 471.05, "volume": 57879.0}, {"date": "2024-06-17", "close": 482.92, "volume": 31625.0}, {"date": "2024-06-18", "close": 482.54, "volume": 31033.0}, {"date": "2024-06-20", "close": 485.17, "volume": 21640.0}, {"date": "2024-06-21", "close": 488.79, "volume": 61622.0}, {"date": "2024-06-24", "close": 490.42, "volume": 31049.0}, {"date": "2024-06-25", "close": 490.18, "volume": 32731.0}, {"date": "2024-06-26", "close": 497.0, "volume": 32793.0}, {"date": "2024-06-27", "close": 495.92, "volume": 38883.0}, {"date": "2024-06-28", "close": 514.68, "volume": 202787.0}, {"date": "2024-07-01", "close": 517.22, "volume": 49011.0}, {"date": "2024-07-02", "close": 522.5, "volume": 80303.0}, {"date": "2024-07-03", "close": 519.0, "volume": 34908.0}, {"date": "2024-07-05", "close": 521.56, "volume": 89878.0}, {"date": "2024-07-08", "close": 522.18, "volume": 30738.0}, {"date": "2024-07-09", "close": 523.96, "volume": 25283.0}, {"date": "2024-07-10", "close": 532.98, "volume": 25666.0}, {"date": "2024-07-11", "close": 560.29, "volume": 44406.0}, {"date": "2024-07-12", "close": 576.77, "volume": 82101.0}, {"date": "2024-07-15", "close": 584.96, "volume": 45107.0}, {"date": "2024-07-16", "close": 611.11, "volume": 75047.0}, {"date": "2024-07-17", "close": 606.95, "volume": 55203.0}, {"date": "2024-07-18", "close": 588.73, "volume": 43529.0}, {"date": "2024-07-19", "close": 582.43, "volume": 40189.0}, {"date": "2024-07-22", "close": 569.04, "volume": 57423.0}, {"date": "2024-07-23", "close": 559.27, "volume": 48966.0}, {"date": "2024-07-24", "close": 550.78, "volume": 81941.0}, {"date": "2024-07-25", "close": 573.93, "volume": 81228.0}, {"date": "2024-07-26", "close": 573.06, "volume": 49248.0}, {"date": "2024-07-29", "close": 567.04, "volume": 37359.0}, {"date": "2024-07-30", "close": 580.89, "volume": 41948.0}, {"date": "2024-07-31", "close": 574.9, "volume": 69939.0}, {"date": "2024-08-01", "close": 489.29, "volume": 238979.0}, {"date": "2024-08-02", "close": 480.02, "volume": 113772.0}, {"date": "2024-08-05", "close": 474.27, "volume": 58296.0}, {"date": "2024-08-06", "close": 470.77, "volume": 84883.0}, {"date": "2024-08-07", "close": 458.49, "volume": 53063.0}, {"date": "2024-08-08", "close": 463.13, "volume": 39125.0}, {"date": "2024-08-09", "close": 459.18, "volume": 44761.0}, {"date": "2024-08-12", "close": 444.03, "volume": 57551.0}, {"date": "2024-08-13", "close": 449.48, "volume": 52088.0}, {"date": "2024-08-14", "close": 444.2, "volume": 28475.0}, {"date": "2024-08-15", "close": 455.4, "volume": 48778.0}, {"date": "2024-08-16", "close": 457.97, "volume": 48099.0}, {"date": "2024-08-19", "close": 467.5, "volume": 33969.0}, {"date": "2024-08-20", "close": 463.59, "volume": 29944.0}, {"date": "2024-08-21", "close": 469.43, "volume": 36648.0}, {"date": "2024-08-22", "close": 467.99, "volume": 36678.0}, {"date": "2024-08-23", "close": 480.97, "volume": 39606.0}, {"date": "2024-08-26", "close": 476.5, "volume": 28455.0}, {"date": "2024-08-27", "close": 473.26, "volume": 31686.0}, {"date": "2024-08-28", "close": 473.73, "volume": 24150.0}, {"date": "2024-08-29", "close": 472.33, "volume": 45382.0}, {"date": "2024-08-30", "close": 466.53, "volume": 47149.0}, {"date": "2024-09-03", "close": 458.0, "volume": 36648.0}, {"date": "2024-09-04", "close": 452.44, "volume": 41361.0}, {"date": "2024-09-05", "close": 450.89, "volume": 32249.0}, {"date": "2024-09-06", "close": 442.17, "volume": 28593.0}, {"date": "2024-09-09", "close": 447.19, "volume": 53142.0}, {"date": "2024-09-10", "close": 423.87, "volume": 138072.0}, {"date": "2024-09-11", "close": 420.93, "volume": 58565.0}, {"date": "2024-09-12", "close": 421.39, "volume": 37500.0}, {"date": "2024-09-13", "close": 432.34, "volume": 49164.0}, {"date": "2024-09-16", "close": 436.16, "volume": 32905.0}, {"date": "2024-09-17", "close": 442.12, "volume": 100842.0}, {"date": "2024-09-18", "close": 450.1, "volume": 68165.0}, {"date": "2024-09-19", "close": 464.21, "volume": 43854.0}, {"date": "2024-09-20", "close": 453.56, "volume": 79799.0}, {"date": "2024-09-23", "close": 454.67, "volume": 43240.0}, {"date": "2024-09-24", "close": 447.62, "volume": 30769.0}, {"date": "2024-09-25", "close": 439.42, "volume": 26190.0}, {"date": "2024-09-26", "close": 441.36, "volume": 43365.0}, {"date": "2024-09-27", "close": 447.69, "volume": 31080.0}, {"date": "2024-09-30", "close": 443.42, "volume": 82402.0}, {"date": "2024-10-01", "close": 438.5, "volume": 36316.0}, {"date": "2024-10-02", "close": 434.93, "volume": 23789.0}, {"date": "2024-10-03", "close": 432.82, "volume": 25690.0}, {"date": "2024-10-04", "close": 442.8, "volume": 24062.0}, {"date": "2024-10-07", "close": 443.18, "volume": 41484.0}, {"date": "2024-10-08", "close": 443.45, "volume": 36348.0}, {"date": "2024-10-09", "close": 451.43, "volume": 35642.0}, {"date": "2024-10-10", "close": 454.83, "volume": 33069.0}, {"date": "2024-10-11", "close": 457.11, "volume": 34297.0}, {"date": "2024-10-14", "close": 458.57, "volume": 58543.0}, {"date": "2024-10-15", "close": 466.28, "volume": 45958.0}, {"date": "2024-10-16", "close": 480.9, "volume": 43950.0}, {"date": "2024-10-17", "close": 475.55, "volume": 27802.0}, {"date": "2024-10-18", "close": 475.35, "volume": 38312.0}, {"date": "2024-10-21", "close": 477.85, "volume": 52939.0}, {"date": "2024-10-22", "close": 475.25, "volume": 72115.0}, {"date": "2024-10-23", "close": 474.98, "volume": 48085.0}, {"date": "2024-10-24", "close": 480.45, "volume": 45038.0}, {"date": "2024-10-25", "close": 469.83, "volume": 77871.0}, {"date": "2024-10-28", "close": 465.59, "volume": 65765.0}, {"date": "2024-10-29", "close": 452.44, "volume": 50691.0}, {"date": "2024-10-30", "close": 461.93, "volume": 68167.0}, {"date": "2024-10-31", "close": 425.0, "volume": 161471.0}, {"date": "2024-11-01", "close": 417.33, "volume": 90291.0}, {"date": "2024-11-04", "close": 423.62, "volume": 88808.0}, {"date": "2024-11-05", "close": 433.0, "volume": 99273.0}, {"date": "2024-11-06", "close": 458.01, "volume": 179128.0}, {"date": "2024-11-07", "close": 454.5, "volume": 103093.0}, {"date": "2024-11-08", "close": 450.0, "volume": 87371.0}, {"date": "2024-11-11", "close": 448.0, "volume": 62492.0}, {"date": "2024-11-12", "close": 439.61, "volume": 62467.0}, {"date": "2024-11-13", "close": 442.0, "volume": 85604.0}, {"date": "2024-11-14", "close": 441.77, "volume": 83268.0}, {"date": "2024-11-15", "close": 445.32, "volume": 77612.0}, {"date": "2024-11-18", "close": 445.96, "volume": 46113.0}, {"date": "2024-11-19", "close": 445.0, "volume": 95572.0}, {"date": "2024-11-20", "close": 447.57, "volume": 52068.0}, {"date": "2024-11-21", "close": 460.02, "volume": 143500.0}, {"date": "2024-11-22", "close": 473.1, "volume": 70551.0}, {"date": "2024-11-25", "close": 485.11, "volume": 151592.0}, {"date": "2024-11-26", "close": 483.2, "volume": 62563.0}, {"date": "2024-11-27", "close": 494.24, "volume": 69278.0}, {"date": "2024-11-29", "close": 497.7, "volume": 51011.0}, {"date": "2024-12-02", "close": 485.43, "volume": 87752.0}, {"date": "2024-12-03", "close": 481.91, "volume": 52272.0}, {"date": "2024-12-04", "close": 477.42, "volume": 37920.0}, {"date": "2024-12-05", "close": 471.57, "volume": 43617.0}, {"date": "2024-12-06", "close": 483.095, "volume": 77156.0}, {"date": "2024-12-09", "close": 494.62, "volume": 121728.0}, {"date": "2024-12-10", "close": 494.04, "volume": 71141.0}, {"date": "2024-12-11", "close": 495.76, "volume": 57584.0}, {"date": "2024-12-12", "close": 497.18, "volume": 48445.0}, {"date": "2024-12-13", "close": 485.59, "volume": 52282.0}, {"date": "2024-12-16", "close": 496.19, "volume": 60721.0}, {"date": "2024-12-17", "close": 490.74, "volume": 56257.0}, {"date": "2024-12-18", "close": 468.87, "volume": 56051.0}, {"date": "2024-12-19", "close": 460.99, "volume": 60691.0}, {"date": "2024-12-20", "close": 461.19, "volume": 72359.0}, {"date": "2024-12-23", "close": 461.36, "volume": 43905.0}, {"date": "2024-12-24", "close": 468.79, "volume": 13208.0}, {"date": "2024-12-26", "close": 472.82, "volume": 30076.0}, {"date": "2024-12-27", "close": 469.2, "volume": 28814.0}, {"date": "2024-12-30", "close": 464.205, "volume": 30556.0}, {"date": "2024-12-31", "close": 469.46, "volume": 46401.0}, {"date": "2025-01-02", "close": 465.2, "volume": 52675.0}, {"date": "2025-01-03", "close": 467.87, "volume": 68537.0}, {"date": "2025-01-06", "close": 470.79, "volume": 30333.0}, {"date": "2025-01-07", "close": 466.28, "volume": 54930.0}, {"date": "2025-01-08", "close": 454.55, "volume": 61530.0}, {"date": "2025-01-10", "close": 440.44, "volume": 77127.0}, {"date": "2025-01-13", "close": 451.62, "volume": 41884.0}, {"date": "2025-01-14", "close": 461.98, "volume": 30372.0}, {"date": "2025-01-15", "close": 475.69, "volume": 39013.0}, {"date": "2025-01-16", "close": 482.24, "volume": 31341.0}, {"date": "2025-01-17", "close": 484.82, "volume": 37272.0}, {"date": "2025-01-21", "close": 496.47, "volume": 58412.0}, {"date": "2025-01-22", "close": 505.29, "volume": 83360.0}, {"date": "2025-01-23", "close": 524.14, "volume": 99643.0}, {"date": "2025-01-24", "close": 523.55, "volume": 59980.0}, {"date": "2025-01-27", "close": 524.11, "volume": 49619.0}, {"date": "2025-01-28", "close": 525.64, "volume": 63714.0}, {"date": "2025-01-29", "close": 525.02, "volume": 63062.0}, {"date": "2025-01-30", "close": 514.06, "volume": 89439.0}, {"date": "2025-01-31", "close": 507.77, "volume": 132016.0}, {"date": "2025-02-03", "close": 510.6, "volume": 101669.0}, {"date": "2025-02-04", "close": 518.72, "volume": 91229.0}, {"date": "2025-02-05", "close": 519.35, "volume": 74491.0}, {"date": "2025-02-06", "close": 519.53, "volume": 63253.0}, {"date": "2025-02-07", "close": 510.26, "volume": 72499.0}, {"date": "2025-02-10", "close": 503.37, "volume": 62375.0}, {"date": "2025-02-11", "close": 507.47, "volume": 48507.0}, {"date": "2025-02-12", "close": 502.71, "volume": 28714.0}, {"date": "2025-02-13", "close": 511.9, "volume": 32388.0}, {"date": "2025-02-14", "close": 520.61, "volume": 38540.0}, {"date": "2025-02-18", "close": 524.705, "volume": 59796.0}, {"date": "2025-02-19", "close": 522.52, "volume": 49853.0}, {"date": "2025-02-20", "close": 513.69, "volume": 39313.0}, {"date": "2025-02-21", "close": 495.56, "volume": 79680.0}, {"date": "2025-02-24", "close": 490.21, "volume": 53253.0}, {"date": "2025-02-25", "close": 479.51, "volume": 52536.0}, {"date": "2025-02-26", "close": 480.52, "volume": 40888.0}, {"date": "2025-02-27", "close": 476.38, "volume": 43570.0}, {"date": "2025-02-28", "close": 492.39, "volume": 79716.0}, {"date": "2025-03-03", "close": 477.33, "volume": 122849.0}, {"date": "2025-03-04", "close": 465.48, "volume": 124534.0}, {"date": "2025-03-05", "close": 480.66, "volume": 47573.0}, {"date": "2025-03-06", "close": 481.31, "volume": 67556.0}, {"date": "2025-03-07", "close": 493.91, "volume": 74368.0}, {"date": "2025-03-10", "close": 483.26, "volume": 104599.0}, {"date": "2025-03-11", "close": 471.47, "volume": 82827.0}, {"date": "2025-03-12", "close": 474.55, "volume": 79035.0}, {"date": "2025-03-13", "close": 458.59, "volume": 64870.0}, {"date": "2025-03-14", "close": 478.21, "volume": 45811.0}, {"date": "2025-03-17", "close": 486.85, "volume": 59864.0}, {"date": "2025-03-18", "close": 485.7, "volume": 67243.0}, {"date": "2025-03-19", "close": 502.015, "volume": 61084.0}, {"date": "2025-03-20", "close": 497.7, "volume": 61030.0}, {"date": "2025-03-21", "close": 495.49, "volume": 77028.0}, {"date": "2025-03-24", "close": 512.02, "volume": 78057.0}, {"date": "2025-03-25", "close": 514.57, "volume": 96225.0}, {"date": "2025-03-26", "close": 510.41, "volume": 102821.0}, {"date": "2025-03-27", "close": 510.96, "volume": 107791.0}, {"date": "2025-03-28", "close": 513.13, "volume": 88234.0}, {"date": "2025-03-31", "close": 516.35, "volume": 85854.0}, {"date": "2025-04-01", "close": 523.52, "volume": 74010.0}, {"date": "2025-04-02", "close": 529.8, "volume": 102893.0}, {"date": "2025-04-03", "close": 496.78, "volume": 313686.0}, {"date": "2025-04-04", "close": 461.44, "volume": 220442.0}, {"date": "2025-04-07", "close": 465.03, "volume": 171503.0}, {"date": "2025-04-08", "close": 468.28, "volume": 170764.0}, {"date": "2025-04-09", "close": 501.25, "volume": 258577.0}, {"date": "2025-04-10", "close": 495.87, "volume": 107360.0}, {"date": "2025-04-11", "close": 493.19, "volume": 97550.0}, {"date": "2025-04-14", "close": 497.31, "volume": 52531.0}, {"date": "2025-04-15", "close": 488.67, "volume": 63862.0}, {"date": "2025-04-16", "close": 482.15, "volume": 45505.0}, {"date": "2025-04-17", "close": 472.19, "volume": 57863.0}, {"date": "2025-04-21", "close": 443.32, "volume": 68759.0}, {"date": "2025-04-22", "close": 451.81, "volume": 85531.0}, {"date": "2025-04-23", "close": 463.09, "volume": 59393.0}, {"date": "2025-04-24", "close": 486.75, "volume": 64586.0}, {"date": "2025-04-25", "close": 483.36, "volume": 53285.0}, {"date": "2025-04-28", "close": 487.65, "volume": 49284.0}, {"date": "2025-04-29", "close": 488.99, "volume": 46374.0}, {"date": "2025-04-30", "close": 487.42, "volume": 67035.0}, {"date": "2025-05-01", "close": 467.79, "volume": 195923.0}, {"date": "2025-05-02", "close": 488.585, "volume": 174126.0}, {"date": "2025-05-05", "close": 496.11, "volume": 161250.0}, {"date": "2025-05-06", "close": 496.99, "volume": 106452.0}, {"date": "2025-05-07", "close": 484.7, "volume": 165090.0}, {"date": "2025-05-08", "close": 493.5, "volume": 183957.0}, {"date": "2025-05-09", "close": 491.78, "volume": 106840.0}, {"date": "2025-05-12", "close": 499.08, "volume": 236182.0}, {"date": "2025-05-13", "close": 498.0, "volume": 124256.0}, {"date": "2025-05-14", "close": 496.19, "volume": 158638.0}, {"date": "2025-05-15", "close": 501.54, "volume": 118904.0}, {"date": "2025-05-16", "close": 502.17, "volume": 61464.0}, {"date": "2025-05-19", "close": 502.63, "volume": 55455.0}, {"date": "2025-05-20", "close": 496.04, "volume": 74589.0}, {"date": "2025-05-21", "close": 483.14, "volume": 95775.0}, {"date": "2025-05-22", "close": 481.46, "volume": 115685.0}, {"date": "2025-05-23", "close": 476.81, "volume": 99040.0}, {"date": "2025-05-27", "close": 493.25, "volume": 98375.0}, {"date": "2025-05-28", "close": 493.02, "volume": 112587.0}, {"date": "2025-05-29", "close": 483.04, "volume": 94649.0}, {"date": "2025-05-30", "close": 477.3, "volume": 83651.0}, {"date": "2025-06-02", "close": 473.39, "volume": 172705.0}, {"date": "2025-06-03", "close": 488.51, "volume": 375909.0}, {"date": "2025-06-04", "close": 487.05, "volume": 393593.0}, {"date": "2025-06-05", "close": 474.53, "volume": 393424.0}, {"date": "2025-06-06", "close": 505.6, "volume": 162804.0}, {"date": "2025-06-09", "close": 506.71, "volume": 389110.0}, {"date": "2025-06-10", "close": 510.98, "volume": 301758.0}, {"date": "2025-06-11", "close": 513.15, "volume": 257149.0}, {"date": "2025-06-12", "close": 499.54, "volume": 218759.0}, {"date": "2025-06-13", "close": 484.71, "volume": 152390.0}, {"date": "2025-06-16", "close": 496.09, "volume": 99793.0}, {"date": "2025-06-17", "close": 499.88, "volume": 161004.0}, {"date": "2025-06-18", "close": 503.99, "volume": 111283.0}, {"date": "2025-06-20", "close": 502.25, "volume": 303794.0}, {"date": "2025-06-23", "close": 500.35, "volume": 165845.0}, {"date": "2025-06-24", "close": 509.97, "volume": 366642.0}, {"date": "2025-06-25", "close": 509.24, "volume": 302092.0}, {"date": "2025-06-26", "close": 508.7, "volume": 217291.0}, {"date": "2025-06-27", "close": 502.66, "volume": 238546.0}, {"date": "2025-06-30", "close": 509.43, "volume": 336275.0}, {"date": "2025-07-01", "close": 529.41, "volume": 199928.0}, {"date": "2025-07-02", "close": 543.74, "volume": 268456.0}, {"date": "2025-07-03", "close": 530.57, "volume": 185363.0}, {"date": "2025-07-07", "close": 531.95, "volume": 279817.0}, {"date": "2025-07-08", "close": 525.73, "volume": 94618.0}, {"date": "2025-07-09", "close": 521.27, "volume": 118565.0}, {"date": "2025-07-10", "close": 530.46, "volume": 86757.0}, {"date": "2025-07-11", "close": 515.24, "volume": 204264.0}, {"date": "2025-07-14", "close": 514.22, "volume": 82165.0}, {"date": "2025-07-15", "close": 501.11, "volume": 54292.0}, {"date": "2025-07-16", "close": 501.88, "volume": 72524.0}, {"date": "2025-07-17", "close": 505.06, "volume": 101405.0}, {"date": "2025-07-18", "close": 498.79, "volume": 62999.0}, {"date": "2025-07-21", "close": 504.94, "volume": 87400.0}, {"date": "2025-07-22", "close": 519.04, "volume": 90525.0}, {"date": "2025-07-23", "close": 533.48, "volume": 72722.0}, {"date": "2025-07-24", "close": 513.49, "volume": 57149.0}, {"date": "2025-07-25", "close": 520.47, "volume": 63389.0}, {"date": "2025-07-28", "close": 515.33, "volume": 47247.0}, {"date": "2025-07-29", "close": 515.88, "volume": 65550.0}, {"date": "2025-07-30", "close": 504.55, "volume": 65127.0}, {"date": "2025-07-31", "close": 490.28, "volume": 147922.0}, {"date": "2025-08-01", "close": 447.51, "volume": 290408.0}, {"date": "2025-08-04", "close": 448.2, "volume": 144093.0}, {"date": "2025-08-05", "close": 450.94, "volume": 133416.0}, {"date": "2025-08-06", "close": 465.1, "volume": 139735.0}, {"date": "2025-08-07", "close": 463.31, "volume": 114921.0}, {"date": "2025-08-08", "close": 463.17, "volume": 124040.0}, {"date": "2025-08-11", "close": 463.92, "volume": 97427.0}, {"date": "2025-08-12", "close": 478.39, "volume": 127237.0}, {"date": "2025-08-13", "close": 488.11, "volume": 65325.0}, {"date": "2025-08-14", "close": 477.66, "volume": 97370.0}, {"date": "2025-08-15", "close": 474.74, "volume": 93193.0}, {"date": "2025-08-18", "close": 474.56, "volume": 74543.0}, {"date": "2025-08-19", "close": 476.75, "volume": 96300.0}, {"date": "2025-08-20", "close": 481.52, "volume": 102767.0}, {"date": "2025-08-21", "close": 482.24, "volume": 87580.0}, {"date": "2025-08-22", "close": 506.49, "volume": 142232.0}, {"date": "2025-08-25", "close": 512.33, "volume": 217381.0}, {"date": "2025-08-26", "close": 521.71, "volume": 175923.0}, {"date": "2025-08-27", "close": 510.27, "volume": 84858.0}, {"date": "2025-08-28", "close": 510.01, "volume": 63662.0}, {"date": "2025-08-29", "close": 514.73, "volume": 74370.0}, {"date": "2025-09-02", "close": 512.12, "volume": 73612.0}, {"date": "2025-09-03", "close": 519.7, "volume": 160416.0}, {"date": "2025-09-04", "close": 520.73, "volume": 93453.0}, {"date": "2025-09-05", "close": 522.61, "volume": 79796.0}, {"date": "2025-09-08", "close": 513.17, "volume": 80610.0}, {"date": "2025-09-09", "close": 518.745, "volume": 82433.0}, {"date": "2025-09-10", "close": 516.41, "volume": 124501.0}, {"date": "2025-09-11", "close": 525.0, "volume": 119092.0}, {"date": "2025-09-12", "close": 474.44, "volume": 272861.0}, {"date": "2025-09-15", "close": 502.05, "volume": 157085.0}, {"date": "2025-09-16", "close": 501.0, "volume": 67818.0}, {"date": "2025-09-17", "close": 504.36, "volume": 112366.0}, {"date": "2025-09-18", "close": 504.27, "volume": 90773.0}, {"date": "2025-09-19", "close": 507.29, "volume": 214888.0}, {"date": "2025-09-22", "close": 496.37, "volume": 77216.0}, {"date": "2025-09-23", "close": 492.01, "volume": 58747.0}, {"date": "2025-09-24", "close": 485.3, "volume": 48600.0}, {"date": "2025-09-25", "close": 466.4, "volume": 208057.0}, {"date": "2025-09-26", "close": 458.46, "volume": 144386.0}, {"date": "2025-09-29", "close": 449.7, "volume": 175129.0}, {"date": "2025-09-30", "close": 466.93, "volume": 289386.0}, {"date": "2025-10-01", "close": 479.28, "volume": 208992.0}, {"date": "2025-10-02", "close": 480.19, "volume": 99336.0}, {"date": "2025-10-03", "close": 485.86, "volume": 101940.0}, {"date": "2025-10-06", "close": 492.28, "volume": 113062.0}, {"date": "2025-10-07", "close": 492.98, "volume": 78555.0}, {"date": "2025-10-08", "close": 513.14, "volume": 150387.0}, {"date": "2025-10-09", "close": 492.87, "volume": 138813.0}, {"date": "2025-10-10", "close": 478.7, "volume": 122688.0}, {"date": "2025-10-13", "close": 488.14, "volume": 99913.0}, {"date": "2025-10-14", "close": 504.25, "volume": 84454.0}, {"date": "2025-10-15", "close": 491.12, "volume": 213112.0}, {"date": "2025-10-16", "close": 475.76, "volume": 122462.0}, {"date": "2025-10-17", "close": 491.32, "volume": 118737.0}, {"date": "2025-10-20", "close": 494.41, "volume": 64203.0}, {"date": "2025-10-21", "close": 501.82, "volume": 113152.0}, {"date": "2025-10-22", "close": 501.39, "volume": 106101.0}, {"date": "2025-10-23", "close": 499.9, "volume": 159414.0}, {"date": "2025-10-24", "close": 506.56, "volume": 84043.0}, {"date": "2025-10-27", "close": 503.11, "volume": 121526.0}, {"date": "2025-10-28", "close": 494.17, "volume": 149501.0}, {"date": "2025-10-29", "close": 459.29, "volume": 305887.0}, {"date": "2025-10-30", "close": 452.38, "volume": 222292.0}, {"date": "2025-10-31", "close": 447.34, "volume": 301051.0}, {"date": "2025-11-03", "close": 456.99, "volume": 200229.0}, {"date": "2025-11-04", "close": 429.76, "volume": 283904.0}, {"date": "2025-11-05", "close": 451.39, "volume": 165102.0}, {"date": "2025-11-06", "close": 416.465, "volume": 411175.0}, {"date": "2025-11-07", "close": 422.35, "volume": 200321.0}, {"date": "2025-11-10", "close": 433.0, "volume": 248312.0}, {"date": "2025-11-11", "close": 439.82, "volume": 160265.0}, {"date": "2025-11-12", "close": 445.0, "volume": 153324.0}, {"date": "2025-11-13", "close": 440.24, "volume": 111597.0}, {"date": "2025-11-14", "close": 441.3, "volume": 106223.0}, {"date": "2025-11-17", "close": 421.1, "volume": 115007.0}, {"date": "2025-11-18", "close": 423.52, "volume": 80415.0}, {"date": "2025-11-19", "close": 423.68, "volume": 97028.0}, {"date": "2025-11-20", "close": 411.04, "volume": 78518.0}, {"date": "2025-11-21", "close": 428.1, "volume": 128058.0}, {"date": "2025-11-24", "close": 439.61, "volume": 114043.0}, {"date": "2025-11-25", "close": 448.23, "volume": 82905.0}, {"date": "2025-11-26", "close": 450.57, "volume": 76716.0}, {"date": "2025-11-28", "close": 461.97, "volume": 85988.0}, {"date": "2025-12-01", "close": 460.18, "volume": 105114.0}, {"date": "2025-12-02", "close": 466.24, "volume": 121218.0}, {"date": "2025-12-03", "close": 474.41, "volume": 105565.0}, {"date": "2025-12-04", "close": 460.93, "volume": 110366.0}, {"date": "2025-12-05", "close": 464.68, "volume": 85938.0}, {"date": "2025-12-08", "close": 461.29, "volume": 143637.0}, {"date": "2025-12-09", "close": 460.62, "volume": 74937.0}, {"date": "2025-12-10", "close": 475.16, "volume": 82169.0}, {"date": "2025-12-11", "close": 477.47, "volume": 61025.0}, {"date": "2025-12-12", "close": 472.21, "volume": 72303.0}, {"date": "2025-12-15", "close": 464.04, "volume": 136212.0}, {"date": "2025-12-16", "close": 454.87, "volume": 97675.0}, {"date": "2025-12-17", "close": 456.94, "volume": 132664.0}, {"date": "2025-12-18", "close": 457.27, "volume": 81190.0}, {"date": "2025-12-19", "close": 462.11, "volume": 191287.0}, {"date": "2025-12-22", "close": 463.85, "volume": 85284.0}, {"date": "2025-12-23", "close": 460.98, "volume": 110586.0}, {"date": "2025-12-24", "close": 457.33, "volume": 56044.0}, {"date": "2025-12-26", "close": 457.23, "volume": 68871.0}, {"date": "2025-12-29", "close": 455.47, "volume": 104165.0}, {"date": "2025-12-30", "close": 450.33, "volume": 85885.0}, {"date": "2025-12-31", "close": 443.46, "volume": 143157.0}, {"date": "2026-01-02", "close": 453.92, "volume": 182744.0}, {"date": "2026-01-05", "close": 460.24, "volume": 177111.0}, {"date": "2026-01-06", "close": 465.64, "volume": 166856.0}, {"date": "2026-01-07", "close": 460.58, "volume": 144090.0}, {"date": "2026-01-08", "close": 466.22, "volume": 229585.0}, {"date": "2026-01-09", "close": 476.32, "volume": 152597.0}, {"date": "2026-01-12", "close": 466.01, "volume": 169256.0}, {"date": "2026-01-13", "close": 461.58, "volume": 142597.0}, {"date": "2026-01-14", "close": 475.31, "volume": 154575.0}, {"date": "2026-01-15", "close": 473.49, "volume": 110464.0}, {"date": "2026-01-16", "close": 472.03, "volume": 92892.0}, {"date": "2026-01-20", "close": 442.25, "volume": 149706.0}, {"date": "2026-01-21", "close": 441.22, "volume": 134633.0}, {"date": "2026-01-22", "close": 443.97, "volume": 163759.0}, {"date": "2026-01-23", "close": 445.42, "volume": 89474.0}, {"date": "2026-01-26", "close": 452.95, "volume": 112102.0}, {"date": "2026-01-27", "close": 437.72, "volume": 177185.0}, {"date": "2026-01-28", "close": 433.43, "volume": 142424.0}, {"date": "2026-01-29", "close": 451.24, "volume": 240859.0}, {"date": "2026-01-30", "close": 498.24, "volume": 312993.0}, {"date": "2026-02-02", "close": 511.43, "volume": 255860.0}, {"date": "2026-02-03", "close": 495.97, "volume": 311368.0}, {"date": "2026-02-04", "close": 507.26, "volume": 330284.0}, {"date": "2026-02-05", "close": 495.07, "volume": 350258.0}, {"date": "2026-02-06", "close": 508.9, "volume": 252512.0}, {"date": "2026-02-09", "close": 503.59, "volume": 315808.0}, {"date": "2026-02-10", "close": 507.36, "volume": 226535.0}, {"date": "2026-02-11", "close": 510.71, "volume": 175265.0}, {"date": "2026-02-12", "close": 485.14, "volume": 302937.0}, {"date": "2026-02-13", "close": 483.98, "volume": 192393.0}, {"date": "2026-02-17", "close": 491.36, "volume": 287616.0}, {"date": "2026-02-18", "close": 505.5, "volume": 175661.0}, {"date": "2026-02-19", "close": 485.65, "volume": 191518.0}, {"date": "2026-02-20", "close": 495.34, "volume": 286597.0}, {"date": "2026-02-23", "close": 489.89, "volume": 381600.0}, {"date": "2026-02-24", "close": 495.53, "volume": 233593.0}, {"date": "2026-02-25", "close": 494.33, "volume": 211752.0}, {"date": "2026-02-26", "close": 486.93, "volume": 168439.0}, {"date": "2026-02-27", "close": 473.18, "volume": 272531.0}, {"date": "2026-03-02", "close": 482.15, "volume": 176592.0}, {"date": "2026-03-03", "close": 481.23, "volume": 198848.0}, {"date": "2026-03-04", "close": 490.03, "volume": 427980.0}, {"date": "2026-03-05", "close": 511.28, "volume": 511917.0}, {"date": "2026-03-06", "close": 497.88, "volume": 384347.0}, {"date": "2026-03-09", "close": 501.53, "volume": 310887.0}, {"date": "2026-03-10", "close": 499.41, "volume": 259475.0}, {"date": "2026-03-11", "close": 499.84, "volume": 210842.0}, {"date": "2026-03-12", "close": 494.0, "volume": 238256.0}, {"date": "2026-03-13", "close": 447.79, "volume": 305379.0}, {"date": "2026-03-16", "close": 444.55, "volume": 145205.0}, {"date": "2026-03-17", "close": 459.44, "volume": 213177.0}, {"date": "2026-03-18", "close": 461.25, "volume": 270255.0}, {"date": "2026-03-19", "close": 449.78, "volume": 195091.0}, {"date": "2026-03-20", "close": 431.18, "volume": 278992.0}, {"date": "2026-03-23", "close": 438.24, "volume": 162967.0}, {"date": "2026-03-24", "close": 439.77, "volume": 99728.0}, {"date": "2026-03-25", "close": 443.91, "volume": 93598.0}, {"date": "2026-03-26", "close": 442.845, "volume": 89222.0}, {"date": "2026-03-27", "close": 419.49, "volume": 123263.0}, {"date": "2026-03-30", "close": 421.85, "volume": 95129.0}, {"date": "2026-03-31", "close": 423.46, "volume": 229131.0}, {"date": "2026-04-01", "close": 419.6, "volume": 211340.0}, {"date": "2026-04-02", "close": 416.51, "volume": 155470.0}, {"date": "2026-04-06", "close": 441.09, "volume": 150339.0}, {"date": "2026-04-07", "close": 444.72, "volume": 126208.0}, {"date": "2026-04-08", "close": 467.25, "volume": 208514.0}, {"date": "2026-04-09", "close": 468.97, "volume": 170237.0}, {"date": "2026-04-10", "close": 465.15, "volume": 89941.0}, {"date": "2026-04-13", "close": 475.07, "volume": 74703.0}, {"date": "2026-04-14", "close": 489.84, "volume": 104828.0}, {"date": "2026-04-15", "close": 497.36, "volume": 124171.0}, {"date": "2026-04-16", "close": 494.56, "volume": 177589.0}, {"date": "2026-04-17", "close": 527.56, "volume": 286772.0}, {"date": "2026-04-20", "close": 542.71, "volume": 177598.0}, {"date": "2026-04-21", "close": 521.23, "volume": 141254.0}, {"date": "2026-04-22", "close": 526.76, "volume": 102989.0}, {"date": "2026-04-23", "close": 517.75, "volume": 82822.0}, {"date": "2026-04-24", "close": 514.11, "volume": 76424.0}, {"date": "2026-04-27", "close": 515.24, "volume": 89793.0}, {"date": "2026-04-28", "close": 516.79, "volume": 130725.0}, {"date": "2026-04-29", "close": 500.62, "volume": 102528.0}, {"date": "2026-04-30", "close": 504.91, "volume": 119196.0}, {"date": "2026-05-01", "close": 504.84, "volume": 79368.0}, {"date": "2026-05-04", "close": 507.0, "volume": 116661.0}, {"date": "2026-05-05", "close": 525.67, "volume": 205526.0}, {"date": "2026-05-06", "close": 539.93, "volume": 302982.0}, {"date": "2026-05-07", "close": 522.87, "volume": 154026.0}, {"date": "2026-05-08", "close": 533.15, "volume": 198978.0}, {"date": "2026-05-11", "close": 521.74, "volume": 193190.0}, {"date": "2026-05-12", "close": 526.72, "volume": 188479.0}, {"date": "2026-05-13", "close": 525.0, "volume": 136202.0}, {"date": "2026-05-14", "close": 546.66, "volume": 218469.0}, {"date": "2026-05-15", "close": 547.81, "volume": 145325.0}, {"date": "2026-05-18", "close": 555.43, "volume": 201675.0}, {"date": "2026-05-19", "close": 547.93, "volume": 119004.0}, {"date": "2026-05-20", "close": 557.94, "volume": 103858.0}, {"date": "2026-05-21", "close": 547.98, "volume": 118329.0}, {"date": "2026-05-22", "close": 544.8, "volume": 66559.0}, {"date": "2026-05-26", "close": 552.0, "volume": 88855.0}, {"date": "2026-05-27", "close": 552.79, "volume": 100682.0}, {"date": "2026-05-28", "close": 560.41, "volume": 166516.0}, {"date": "2026-05-29", "close": 573.64, "volume": 239089.0}, {"date": "2026-06-01", "close": 561.665, "volume": 126277.0}, {"date": "2026-06-02", "close": 541.94, "volume": 186786.0}, {"date": "2026-06-03", "close": 541.58, "volume": 98143.0}, {"date": "2026-06-04", "close": 548.4, "volume": 68766.0}, {"date": "2026-06-05", "close": 544.71, "volume": 81042.0}, {"date": "2026-06-08", "close": 562.66, "volume": 317820.0}, {"date": "2026-06-09", "close": 569.32, "volume": 197575.0}, {"date": "2026-06-10", "close": 557.21, "volume": 163162.0}, {"date": "2026-06-11", "close": 548.85, "volume": 198365.0}, {"date": "2026-06-12", "close": 548.15, "volume": 151000.0}, {"date": "2026-06-15", "close": 572.79, "volume": 180612.0}, {"date": "2026-06-16", "close": 574.1, "volume": 142531.0}, {"date": "2026-06-17", "close": 563.32, "volume": 172540.0}, {"date": "2026-06-18", "close": 579.73, "volume": 1000665.0}, {"date": "2026-06-22", "close": 577.53, "volume": 128706.0}, {"date": "2026-06-23", "close": 589.97, "volume": 169791.0}, {"date": "2026-06-24", "close": 602.14, "volume": 224074.0}, {"date": "2026-06-25", "close": 623.7, "volume": 257919.0}, {"date": "2026-06-26", "close": 628.86, "volume": 208841.0}, {"date": "2026-06-29", "close": 638.23, "volume": 137558.0}, {"date": "2026-06-30", "close": 636.74, "volume": 110295.0}, {"date": "2026-07-01", "close": 655.72, "volume": 159741.0}, {"date": "2026-07-02", "close": 657.12, "volume": 169402.0}, {"date": "2026-07-06", "close": 657.2, "volume": 162407.0}, {"date": "2026-07-07", "close": 646.58, "volume": 145142.0}, {"date": "2026-07-08", "close": 628.96, "volume": 121945.0}, {"date": "2026-07-09", "close": 627.11, "volume": 117691.0}, {"date": "2026-07-10", "close": 625.97, "volume": 268621.0}, {"date": "2026-07-13", "close": 626.13, "volume": 91747.0}, {"date": "2026-07-14", "close": 617.78, "volume": 134343.0}, {"date": "2026-07-15", "close": 616.28, "volume": 118079.0}, {"date": "2026-07-16", "close": 637.55, "volume": 121616.0}, {"date": "2026-07-17", "close": 640.0, "volume": 77293.0}, {"date": "2026-07-20", "close": 615.75, "volume": 188394.0}, {"date": "2026-07-21", "close": 618.475, "volume": 97808.0}, {"date": "2026-07-22", "close": 606.22, "volume": 159692.0}, {"date": "2026-07-23", "close": 592.57, "volume": 119544.0}, {"date": "2026-07-24", "close": 574.08, "volume": 181941.0}, {"date": "2026-07-27", "close": 552.73, "volume": 139085.0}, {"date": "2026-07-28", "close": 558.55, "volume": 145195.0}, {"date": "2026-07-29", "close": 556.71, "volume": 158555.0}, {"date": "2026-07-30", "close": 555.67, "volume": 123905.0}, {"date": "2026-07-31", "close": 568.91, "volume": 87071.0}, {"date": "2026-08-03", "close": 572.97, "volume": 120963.0}, {"date": "2026-08-04", "close": 587.85, "volume": 121466.0}, {"date": "2026-08-05", "close": 592.52, "volume": 175963.0}, {"date": "2026-08-06", "close": 581.3, "volume": 94664.0}, {"date": "2026-08-07", "close": 585.58, "volume": 116023.0}], "refreshing": true}