{"ticker": "CIGI", "overview": {"name": "Colliers International Group Inc.  - Subordinate Voting Shares", "country": "United States"}, "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": "CIGI", "has_prices": true, "as_of": "2026-10-30", "last": 96.65, "prev_close": 96.07, "change": 0.5800000000000125, "change_pct": 0.006037264494639456, "session_volume": 214674.0, "vwap_5": 94.51328200649664, "vwap_20": 90.2415043163438, "vwap_60": 94.86513355734117, "vwap_250": 109.2747876498525, "high_52w": 158.7, "low_52w": 85.88, "avg_volume_20": 201866.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002000324-26-001939", "src": "13DG", "ticker": "CIGI", "cik": "913353", "company": "Colliers International Group Inc.", "company_raw": "Colliers International Group Inc.", "who": "Colliers International Group Inc.", "who_key": "Colliers International Group Inc.", "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": null, "country": "", "headline": "Colliers International Group Inc. moves to a 1.7% passive stake in CIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/913353/0002000324-26-001939-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0000944388-26-000006", "src": "13DG", "ticker": "CIGI", "cik": "913353", "company": "Colliers International Group Inc.", "company_raw": "Colliers International Group Inc.", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "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": null, "country": "", "headline": "1832 Asset Management L.P. takes a 6.5% passive stake in CIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267409}, {"id": "13DG-0001493152-26-015315", "src": "13DG", "ticker": "CIGI", "cik": "913353", "company": "Colliers International Group Inc.", "company_raw": "Colliers International Group Inc.", "who": "Colliers International Group Inc.", "who_key": "Colliers International Group Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Colliers International Group Inc. takes an activist stake in CIGI \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/913353/0001493152-26-015315-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303409}], "recent_buys": [], "institutional": [{"id": "13DG-0002000324-26-001939", "src": "13DG", "ticker": "CIGI", "cik": "913353", "company": "Colliers International Group Inc.", "company_raw": "Colliers International Group Inc.", "who": "Colliers International Group Inc.", "who_key": "Colliers International Group Inc.", "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": null, "country": "", "headline": "Colliers International Group Inc. moves to a 1.7% passive stake in CIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/913353/0002000324-26-001939-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0000944388-26-000006", "src": "13DG", "ticker": "CIGI", "cik": "913353", "company": "Colliers International Group Inc.", "company_raw": "Colliers International Group Inc.", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "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": null, "country": "", "headline": "1832 Asset Management L.P. takes a 6.5% passive stake in CIGI", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267409}, {"id": "13DG-0001493152-26-015315", "src": "13DG", "ticker": "CIGI", "cik": "913353", "company": "Colliers International Group Inc.", "company_raw": "Colliers International Group Inc.", "who": "Colliers International Group Inc.", "who_key": "Colliers International Group Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Colliers International Group Inc. takes an activist stake in CIGI \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/913353/0001493152-26-015315-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303409}], "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": "Colliers International Group Inc.  - Subordinate Voting Shares", "new_value": "Colliers International Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000913353", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000913353", "applied": 1, "detected_at": "2026-09-10T23:39:43.518078"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CIGI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 34.8, "volume": 39418.0}, {"date": "2016-11-01", "close": 35.75, "volume": 47070.0}, {"date": "2016-11-02", "close": 35.8, "volume": 97014.0}, {"date": "2016-11-03", "close": 35.9, "volume": 33124.0}, {"date": "2016-11-04", "close": 36.05, "volume": 26937.0}, {"date": "2016-11-07", "close": 35.9, "volume": 19315.0}, {"date": "2016-11-08", "close": 36.05, "volume": 17930.0}, {"date": "2016-11-09", "close": 35.9, "volume": 18133.0}, {"date": "2016-11-10", "close": 35.45, "volume": 26324.0}, {"date": "2016-11-11", "close": 35.4, "volume": 18652.0}, {"date": "2016-11-14", "close": 35.45, "volume": 23155.0}, {"date": "2016-11-15", "close": 35.45, "volume": 22219.0}, {"date": "2016-11-16", "close": 34.25, "volume": 20618.0}, {"date": "2016-11-17", "close": 34.85, "volume": 45852.0}, {"date": "2016-11-18", "close": 34.4, "volume": 21269.0}, {"date": "2016-11-21", "close": 34.65, "volume": 19260.0}, {"date": "2016-11-22", "close": 35.35, "volume": 17391.0}, {"date": "2016-11-23", "close": 35.75, "volume": 15422.0}, {"date": "2016-11-25", "close": 35.85, "volume": 6813.0}, {"date": "2016-11-28", "close": 36.3, "volume": 34366.0}, {"date": "2016-11-29", "close": 35.25, "volume": 34702.0}, {"date": "2016-11-30", "close": 35.3, "volume": 29334.0}, {"date": "2016-12-01", "close": 36.35, "volume": 26777.0}, {"date": "2016-12-02", "close": 36.1, "volume": 19070.0}, {"date": "2016-12-05", "close": 35.45, "volume": 35939.0}, {"date": "2016-12-06", "close": 35.65, "volume": 23653.0}, {"date": "2016-12-07", "close": 35.9, "volume": 80627.0}, {"date": "2016-12-08", "close": 36.8, "volume": 24919.0}, {"date": "2016-12-09", "close": 37.65, "volume": 22885.0}, {"date": "2016-12-12", "close": 38.25, "volume": 35119.0}, {"date": "2016-12-13", "close": 38.0, "volume": 36844.0}, {"date": "2016-12-14", "close": 37.35, "volume": 20933.0}, {"date": "2016-12-15", "close": 37.35, "volume": 15154.0}, {"date": "2016-12-16", "close": 37.5, "volume": 25818.0}, {"date": "2016-12-19", "close": 37.45, "volume": 34787.0}, {"date": "2016-12-20", "close": 37.65, "volume": 25220.0}, {"date": "2016-12-21", "close": 37.45, "volume": 13159.0}, {"date": "2016-12-22", "close": 36.65, "volume": 24656.0}, {"date": "2016-12-23", "close": 36.35, "volume": 19441.0}, {"date": "2016-12-27", "close": 36.25, "volume": 20575.0}, {"date": "2016-12-28", "close": 35.95, "volume": 59594.0}, {"date": "2016-12-29", "close": 36.2, "volume": 25154.0}, {"date": "2016-12-30", "close": 36.75, "volume": 23425.0}, {"date": "2017-01-03", "close": 36.55, "volume": 32474.0}, {"date": "2017-01-04", "close": 37.0, "volume": 33862.0}, {"date": "2017-01-05", "close": 37.3, "volume": 44450.0}, {"date": "2017-01-06", "close": 36.8, "volume": 73071.0}, {"date": "2017-01-09", "close": 36.95, "volume": 17359.0}, {"date": "2017-01-10", "close": 36.8, "volume": 15436.0}, {"date": "2017-01-11", "close": 36.8, "volume": 37375.0}, {"date": "2017-01-12", "close": 37.3, "volume": 32897.0}, {"date": "2017-01-13", "close": 37.0, "volume": 11745.0}, {"date": "2017-01-17", "close": 37.0, "volume": 25166.0}, {"date": "2017-01-18", "close": 35.55, "volume": 20744.0}, {"date": "2017-01-19", "close": 35.1, "volume": 114229.0}, {"date": "2017-01-20", "close": 36.25, "volume": 43135.0}, {"date": "2017-01-23", "close": 36.7, "volume": 40620.0}, {"date": "2017-01-24", "close": 37.0, "volume": 22160.0}, {"date": "2017-01-25", "close": 37.35, "volume": 14452.0}, {"date": "2017-01-26", "close": 36.95, "volume": 9562.0}, {"date": "2017-01-27", "close": 36.95, "volume": 22024.0}, {"date": "2017-01-30", "close": 36.65, "volume": 17324.0}, {"date": "2017-01-31", "close": 36.65, "volume": 21794.0}, {"date": "2017-02-01", "close": 37.35, "volume": 29334.0}, {"date": "2017-02-02", "close": 36.9, "volume": 17329.0}, {"date": "2017-02-03", "close": 36.7, "volume": 21947.0}, {"date": "2017-02-06", "close": 36.25, "volume": 17569.0}, {"date": "2017-02-07", "close": 36.35, "volume": 38497.0}, {"date": "2017-02-08", "close": 37.65, "volume": 40950.0}, {"date": "2017-02-09", "close": 38.45, "volume": 18436.0}, {"date": "2017-02-10", "close": 39.45, "volume": 16575.0}, {"date": "2017-02-13", "close": 39.2, "volume": 10171.0}, {"date": "2017-02-14", "close": 39.0, "volume": 25127.0}, {"date": "2017-02-15", "close": 42.05, "volume": 55757.0}, {"date": "2017-02-16", "close": 45.0, "volume": 106330.0}, {"date": "2017-02-17", "close": 46.25, "volume": 84597.0}, {"date": "2017-02-21", "close": 46.1, "volume": 67427.0}, {"date": "2017-02-22", "close": 46.75, "volume": 73232.0}, {"date": "2017-02-23", "close": 48.25, "volume": 107502.0}, {"date": "2017-02-24", "close": 48.95, "volume": 85228.0}, {"date": "2017-02-27", "close": 49.05, "volume": 73365.0}, {"date": "2017-02-28", "close": 50.45, "volume": 123219.0}, {"date": "2017-03-01", "close": 50.75, "volume": 108916.0}, {"date": "2017-03-02", "close": 50.6, "volume": 53041.0}, {"date": "2017-03-03", "close": 49.6, "volume": 55701.0}, {"date": "2017-03-06", "close": 48.45, "volume": 107781.0}, {"date": "2017-03-07", "close": 49.05, "volume": 54421.0}, {"date": "2017-03-08", "close": 48.55, "volume": 45762.0}, {"date": "2017-03-09", "close": 47.95, "volume": 54314.0}, {"date": "2017-03-10", "close": 48.95, "volume": 40571.0}, {"date": "2017-03-13", "close": 48.9, "volume": 52330.0}, {"date": "2017-03-14", "close": 48.65, "volume": 61437.0}, {"date": "2017-03-15", "close": 49.2, "volume": 80609.0}, {"date": "2017-03-16", "close": 48.8, "volume": 54114.0}, {"date": "2017-03-17", "close": 47.65, "volume": 78787.0}, {"date": "2017-03-20", "close": 48.7, "volume": 60959.0}, {"date": "2017-03-21", "close": 47.75, "volume": 44326.0}, {"date": "2017-03-22", "close": 47.5, "volume": 68610.0}, {"date": "2017-03-23", "close": 47.9, "volume": 24513.0}, {"date": "2017-03-24", "close": 47.65, "volume": 47480.0}, {"date": "2017-03-27", "close": 47.1, "volume": 42857.0}, {"date": "2017-03-28", "close": 47.0, "volume": 52981.0}, {"date": "2017-03-29", "close": 47.0, "volume": 17966.0}, {"date": "2017-03-30", "close": 46.85, "volume": 30278.0}, {"date": "2017-03-31", "close": 47.2, "volume": 38776.0}, {"date": "2017-04-03", "close": 47.6, "volume": 65392.0}, {"date": "2017-04-04", "close": 47.45, "volume": 31783.0}, {"date": "2017-04-05", "close": 47.9, "volume": 37975.0}, {"date": "2017-04-06", "close": 47.7, "volume": 21896.0}, {"date": "2017-04-07", "close": 47.5, "volume": 20400.0}, {"date": "2017-04-10", "close": 48.2, "volume": 25283.0}, {"date": "2017-04-11", "close": 48.2, "volume": 29876.0}, {"date": "2017-04-12", "close": 48.25, "volume": 23398.0}, {"date": "2017-04-13", "close": 47.5, "volume": 19998.0}, {"date": "2017-04-17", "close": 48.25, "volume": 19677.0}, {"date": "2017-04-18", "close": 48.45, "volume": 20018.0}, {"date": "2017-04-19", "close": 49.35, "volume": 20420.0}, {"date": "2017-04-20", "close": 49.65, "volume": 46239.0}, {"date": "2017-04-21", "close": 49.65, "volume": 21520.0}, {"date": "2017-04-24", "close": 49.4, "volume": 22395.0}, {"date": "2017-04-25", "close": 48.65, "volume": 30769.0}, {"date": "2017-04-26", "close": 49.05, "volume": 32468.0}, {"date": "2017-04-27", "close": 48.95, "volume": 37089.0}, {"date": "2017-04-28", "close": 48.85, "volume": 52075.0}, {"date": "2017-05-01", "close": 50.3, "volume": 48999.0}, {"date": "2017-05-02", "close": 53.5, "volume": 118651.0}, {"date": "2017-05-03", "close": 51.85, "volume": 108358.0}, {"date": "2017-05-04", "close": 52.0, "volume": 122045.0}, {"date": "2017-05-05", "close": 52.4, "volume": 25192.0}, {"date": "2017-05-08", "close": 52.6, "volume": 31411.0}, {"date": "2017-05-09", "close": 52.05, "volume": 18542.0}, {"date": "2017-05-10", "close": 51.9, "volume": 38112.0}, {"date": "2017-05-11", "close": 51.75, "volume": 39493.0}, {"date": "2017-05-12", "close": 51.35, "volume": 24578.0}, {"date": "2017-05-15", "close": 51.8, "volume": 27272.0}, {"date": "2017-05-16", "close": 52.15, "volume": 32203.0}, {"date": "2017-05-17", "close": 51.55, "volume": 35513.0}, {"date": "2017-05-18", "close": 51.25, "volume": 33640.0}, {"date": "2017-05-19", "close": 51.7, "volume": 28348.0}, {"date": "2017-05-22", "close": 51.8, "volume": 17566.0}, {"date": "2017-05-23", "close": 51.9, "volume": 32741.0}, {"date": "2017-05-24", "close": 53.0, "volume": 19202.0}, {"date": "2017-05-25", "close": 53.35, "volume": 21576.0}, {"date": "2017-05-26", "close": 53.05, "volume": 25869.0}, {"date": "2017-05-30", "close": 52.75, "volume": 51008.0}, {"date": "2017-05-31", "close": 53.6, "volume": 40055.0}, {"date": "2017-06-01", "close": 54.25, "volume": 26921.0}, {"date": "2017-06-02", "close": 54.95, "volume": 25690.0}, {"date": "2017-06-05", "close": 54.9, "volume": 14044.0}, {"date": "2017-06-06", "close": 55.0, "volume": 20395.0}, {"date": "2017-06-07", "close": 55.1, "volume": 25487.0}, {"date": "2017-06-08", "close": 54.4, "volume": 23009.0}, {"date": "2017-06-09", "close": 53.75, "volume": 21679.0}, {"date": "2017-06-12", "close": 53.65, "volume": 21905.0}, {"date": "2017-06-13", "close": 53.25, "volume": 55932.0}, {"date": "2017-06-14", "close": 52.95, "volume": 38977.0}, {"date": "2017-06-15", "close": 52.7, "volume": 25783.0}, {"date": "2017-06-16", "close": 52.55, "volume": 51028.0}, {"date": "2017-06-19", "close": 53.5, "volume": 57994.0}, {"date": "2017-06-20", "close": 53.5, "volume": 24567.0}, {"date": "2017-06-21", "close": 53.55, "volume": 20196.0}, {"date": "2017-06-22", "close": 53.55, "volume": 42064.0}, {"date": "2017-06-23", "close": 53.75, "volume": 23048.0}, {"date": "2017-06-26", "close": 54.05, "volume": 17121.0}, {"date": "2017-06-27", "close": 54.25, "volume": 24530.0}, {"date": "2017-06-28", "close": 56.85, "volume": 43013.0}, {"date": "2017-06-29", "close": 55.65, "volume": 36884.0}, {"date": "2017-06-30", "close": 56.45, "volume": 26428.0}, {"date": "2017-07-03", "close": 56.35, "volume": 7877.0}, {"date": "2017-07-05", "close": 55.45, "volume": 44345.0}, {"date": "2017-07-06", "close": 55.55, "volume": 27408.0}, {"date": "2017-07-07", "close": 56.15, "volume": 128571.0}, {"date": "2017-07-10", "close": 56.15, "volume": 181045.0}, {"date": "2017-07-11", "close": 56.65, "volume": 27766.0}, {"date": "2017-07-12", "close": 58.1, "volume": 35659.0}, {"date": "2017-07-13", "close": 58.2, "volume": 29917.0}, {"date": "2017-07-14", "close": 60.05, "volume": 49630.0}, {"date": "2017-07-17", "close": 55.3, "volume": 199840.0}, {"date": "2017-07-18", "close": 54.85, "volume": 47570.0}, {"date": "2017-07-19", "close": 53.85, "volume": 50421.0}, {"date": "2017-07-20", "close": 54.15, "volume": 33080.0}, {"date": "2017-07-21", "close": 54.35, "volume": 36900.0}, {"date": "2017-07-24", "close": 54.75, "volume": 17761.0}, {"date": "2017-07-25", "close": 55.35, "volume": 54677.0}, {"date": "2017-07-26", "close": 55.65, "volume": 23777.0}, {"date": "2017-07-27", "close": 54.5, "volume": 30505.0}, {"date": "2017-07-28", "close": 54.35, "volume": 25168.0}, {"date": "2017-07-31", "close": 53.85, "volume": 38261.0}, {"date": "2017-08-01", "close": 55.35, "volume": 54862.0}, {"date": "2017-08-02", "close": 55.65, "volume": 82151.0}, {"date": "2017-08-03", "close": 53.05, "volume": 44027.0}, {"date": "2017-08-04", "close": 52.05, "volume": 58085.0}, {"date": "2017-08-07", "close": 52.5, "volume": 35171.0}, {"date": "2017-08-08", "close": 51.55, "volume": 37101.0}, {"date": "2017-08-09", "close": 50.2, "volume": 41840.0}, {"date": "2017-08-10", "close": 49.15, "volume": 23976.0}, {"date": "2017-08-11", "close": 49.25, "volume": 23839.0}, {"date": "2017-08-14", "close": 51.05, "volume": 66010.0}, {"date": "2017-08-15", "close": 50.6, "volume": 35531.0}, {"date": "2017-08-16", "close": 50.35, "volume": 28197.0}, {"date": "2017-08-17", "close": 49.55, "volume": 33464.0}, {"date": "2017-08-18", "close": 49.2, "volume": 63669.0}, {"date": "2017-08-21", "close": 49.2, "volume": 13954.0}, {"date": "2017-08-22", "close": 49.75, "volume": 24709.0}, {"date": "2017-08-23", "close": 49.45, "volume": 16280.0}, {"date": "2017-08-24", "close": 49.45, "volume": 14392.0}, {"date": "2017-08-25", "close": 49.25, "volume": 37758.0}, {"date": "2017-08-28", "close": 49.6, "volume": 28403.0}, {"date": "2017-08-29", "close": 50.25, "volume": 23796.0}, {"date": "2017-08-30", "close": 51.25, "volume": 25252.0}, {"date": "2017-08-31", "close": 52.0, "volume": 28722.0}, {"date": "2017-09-01", "close": 51.9, "volume": 44082.0}, {"date": "2017-09-05", "close": 51.75, "volume": 124168.0}, {"date": "2017-09-06", "close": 51.3, "volume": 144417.0}, {"date": "2017-09-07", "close": 51.3, "volume": 44421.0}, {"date": "2017-09-08", "close": 50.8, "volume": 151257.0}, {"date": "2017-09-11", "close": 51.2, "volume": 71070.0}, {"date": "2017-09-12", "close": 50.95, "volume": 58074.0}, {"date": "2017-09-13", "close": 50.15, "volume": 40550.0}, {"date": "2017-09-14", "close": 49.6, "volume": 34171.0}, {"date": "2017-09-15", "close": 49.5, "volume": 31964.0}, {"date": "2017-09-18", "close": 48.3, "volume": 31380.0}, {"date": "2017-09-19", "close": 47.9, "volume": 42494.0}, {"date": "2017-09-20", "close": 48.05, "volume": 87624.0}, {"date": "2017-09-21", "close": 48.15, "volume": 29078.0}, {"date": "2017-09-22", "close": 49.05, "volume": 45413.0}, {"date": "2017-09-25", "close": 49.45, "volume": 83257.0}, {"date": "2017-09-26", "close": 49.65, "volume": 66276.0}, {"date": "2017-09-27", "close": 49.15, "volume": 28789.0}, {"date": "2017-09-28", "close": 49.65, "volume": 117100.0}, {"date": "2017-09-29", "close": 49.7, "volume": 64536.0}, {"date": "2017-10-02", "close": 49.7, "volume": 36753.0}, {"date": "2017-10-03", "close": 50.3, "volume": 32237.0}, {"date": "2017-10-04", "close": 50.55, "volume": 28453.0}, {"date": "2017-10-05", "close": 50.8, "volume": 17569.0}, {"date": "2017-10-06", "close": 51.15, "volume": 24928.0}, {"date": "2017-10-09", "close": 51.35, "volume": 11429.0}, {"date": "2017-10-10", "close": 53.3, "volume": 53422.0}, {"date": "2017-10-11", "close": 54.5, "volume": 30348.0}, {"date": "2017-10-12", "close": 54.5, "volume": 39693.0}, {"date": "2017-10-13", "close": 54.65, "volume": 39055.0}, {"date": "2017-10-16", "close": 54.3, "volume": 13781.0}, {"date": "2017-10-17", "close": 54.6, "volume": 15844.0}, {"date": "2017-10-18", "close": 54.85, "volume": 13487.0}, {"date": "2017-10-19", "close": 54.45, "volume": 18126.0}, {"date": "2017-10-20", "close": 54.35, "volume": 48713.0}, {"date": "2017-10-23", "close": 54.4, "volume": 40099.0}, {"date": "2017-10-24", "close": 54.1, "volume": 60821.0}, {"date": "2017-10-25", "close": 55.0, "volume": 22235.0}, {"date": "2017-10-26", "close": 54.6, "volume": 63538.0}, {"date": "2017-10-27", "close": 54.5, "volume": 23057.0}, {"date": "2017-10-30", "close": 54.7, "volume": 33537.0}, {"date": "2017-10-31", "close": 58.6, "volume": 40068.0}, {"date": "2017-11-01", "close": 60.05, "volume": 45815.0}, {"date": "2017-11-02", "close": 59.15, "volume": 43951.0}, {"date": "2017-11-03", "close": 59.2, "volume": 16770.0}, {"date": "2017-11-06", "close": 60.0, "volume": 20386.0}, {"date": "2017-11-07", "close": 59.35, "volume": 25317.0}, {"date": "2017-11-08", "close": 59.3, "volume": 17846.0}, {"date": "2017-11-09", "close": 59.45, "volume": 44664.0}, {"date": "2017-11-10", "close": 59.45, "volume": 11283.0}, {"date": "2017-11-13", "close": 59.1, "volume": 18620.0}, {"date": "2017-11-14", "close": 59.0, "volume": 18400.0}, {"date": "2017-11-15", "close": 59.1, "volume": 25692.0}, {"date": "2017-11-16", "close": 60.45, "volume": 22868.0}, {"date": "2017-11-17", "close": 60.75, "volume": 29545.0}, {"date": "2017-11-20", "close": 61.3, "volume": 13176.0}, {"date": "2017-11-21", "close": 61.95, "volume": 35052.0}, {"date": "2017-11-22", "close": 61.75, "volume": 12750.0}, {"date": "2017-11-24", "close": 62.0, "volume": 29135.0}, {"date": "2017-11-27", "close": 61.45, "volume": 27095.0}, {"date": "2017-11-28", "close": 62.25, "volume": 60664.0}, {"date": "2017-11-29", "close": 60.55, "volume": 70273.0}, {"date": "2017-11-30", "close": 61.0, "volume": 43969.0}, {"date": "2017-12-01", "close": 60.55, "volume": 33306.0}, {"date": "2017-12-04", "close": 59.85, "volume": 47069.0}, {"date": "2017-12-05", "close": 59.5, "volume": 27926.0}, {"date": "2017-12-06", "close": 59.3, "volume": 20144.0}, {"date": "2017-12-07", "close": 59.6, "volume": 34509.0}, {"date": "2017-12-08", "close": 59.45, "volume": 37139.0}, {"date": "2017-12-11", "close": 59.2, "volume": 22880.0}, {"date": "2017-12-12", "close": 59.35, "volume": 19368.0}, {"date": "2017-12-13", "close": 59.55, "volume": 26553.0}, {"date": "2017-12-14", "close": 58.85, "volume": 23469.0}, {"date": "2017-12-15", "close": 57.95, "volume": 41746.0}, {"date": "2017-12-18", "close": 59.45, "volume": 28400.0}, {"date": "2017-12-19", "close": 60.0, "volume": 18254.0}, {"date": "2017-12-20", "close": 59.2, "volume": 21278.0}, {"date": "2017-12-21", "close": 58.35, "volume": 41221.0}, {"date": "2017-12-22", "close": 59.1, "volume": 53969.0}, {"date": "2017-12-26", "close": 59.7, "volume": 11529.0}, {"date": "2017-12-27", "close": 59.9, "volume": 14724.0}, {"date": "2017-12-28", "close": 60.35, "volume": 9227.0}, {"date": "2017-12-29", "close": 60.35, "volume": 25601.0}, {"date": "2018-01-02", "close": 61.1, "volume": 20799.0}, {"date": "2018-01-03", "close": 60.85, "volume": 28984.0}, {"date": "2018-01-04", "close": 60.2, "volume": 17184.0}, {"date": "2018-01-05", "close": 60.9, "volume": 30049.0}, {"date": "2018-01-08", "close": 61.35, "volume": 21295.0}, {"date": "2018-01-09", "close": 61.95, "volume": 43421.0}, {"date": "2018-01-10", "close": 60.75, "volume": 37105.0}, {"date": "2018-01-11", "close": 61.2, "volume": 20148.0}, {"date": "2018-01-12", "close": 61.05, "volume": 6884.0}, {"date": "2018-01-16", "close": 61.15, "volume": 16630.0}, {"date": "2018-01-17", "close": 62.6, "volume": 14964.0}, {"date": "2018-01-18", "close": 62.95, "volume": 21867.0}, {"date": "2018-01-19", "close": 63.25, "volume": 31347.0}, {"date": "2018-01-22", "close": 61.85, "volume": 17331.0}, {"date": "2018-01-23", "close": 61.85, "volume": 10313.0}, {"date": "2018-01-24", "close": 61.3, "volume": 33518.0}, {"date": "2018-01-25", "close": 62.3, "volume": 15330.0}, {"date": "2018-01-26", "close": 62.2, "volume": 12681.0}, {"date": "2018-01-29", "close": 61.5, "volume": 25360.0}, {"date": "2018-01-30", "close": 61.6, "volume": 39828.0}, {"date": "2018-01-31", "close": 60.55, "volume": 35120.0}, {"date": "2018-02-01", "close": 59.4, "volume": 53425.0}, {"date": "2018-02-02", "close": 57.7, "volume": 61873.0}, {"date": "2018-02-05", "close": 56.7, "volume": 48581.0}, {"date": "2018-02-06", "close": 55.9, "volume": 37144.0}, {"date": "2018-02-07", "close": 57.65, "volume": 58200.0}, {"date": "2018-02-08", "close": 57.75, "volume": 61995.0}, {"date": "2018-02-09", "close": 58.2, "volume": 42473.0}, {"date": "2018-02-12", "close": 59.45, "volume": 41529.0}, {"date": "2018-02-13", "close": 59.7, "volume": 28999.0}, {"date": "2018-02-14", "close": 66.65, "volume": 80630.0}, {"date": "2018-02-15", "close": 67.3, "volume": 68392.0}, {"date": "2018-02-16", "close": 64.55, "volume": 52833.0}, {"date": "2018-02-20", "close": 64.1, "volume": 53988.0}, {"date": "2018-02-21", "close": 64.05, "volume": 48712.0}, {"date": "2018-02-22", "close": 63.1, "volume": 42205.0}, {"date": "2018-02-23", "close": 64.55, "volume": 54756.0}, {"date": "2018-02-26", "close": 65.3, "volume": 30620.0}, {"date": "2018-02-27", "close": 64.9, "volume": 32811.0}, {"date": "2018-02-28", "close": 62.85, "volume": 35327.0}, {"date": "2018-03-01", "close": 63.9, "volume": 31951.0}, {"date": "2018-03-02", "close": 63.5, "volume": 26396.0}, {"date": "2018-03-05", "close": 63.3, "volume": 29767.0}, {"date": "2018-03-06", "close": 63.65, "volume": 19533.0}, {"date": "2018-03-07", "close": 64.6, "volume": 20429.0}, {"date": "2018-03-08", "close": 65.4, "volume": 23703.0}, {"date": "2018-03-09", "close": 66.4, "volume": 39920.0}, {"date": "2018-03-12", "close": 66.35, "volume": 15681.0}, {"date": "2018-03-13", "close": 66.05, "volume": 13607.0}, {"date": "2018-03-14", "close": 65.95, "volume": 31436.0}, {"date": "2018-03-15", "close": 66.55, "volume": 17016.0}, {"date": "2018-03-16", "close": 66.5, "volume": 73640.0}, {"date": "2018-03-19", "close": 67.15, "volume": 25635.0}, {"date": "2018-03-20", "close": 67.9, "volume": 21805.0}, {"date": "2018-03-21", "close": 68.45, "volume": 15281.0}, {"date": "2018-03-22", "close": 67.5, "volume": 25242.0}, {"date": "2018-03-23", "close": 66.1, "volume": 27232.0}, {"date": "2018-03-26", "close": 67.4, "volume": 24144.0}, {"date": "2018-03-27", "close": 67.45, "volume": 19714.0}, {"date": "2018-03-28", "close": 67.85, "volume": 34455.0}, {"date": "2018-03-29", "close": 69.45, "volume": 28546.0}, {"date": "2018-04-02", "close": 68.0, "volume": 33325.0}, {"date": "2018-04-03", "close": 69.8, "volume": 42271.0}, {"date": "2018-04-04", "close": 70.3, "volume": 25019.0}, {"date": "2018-04-05", "close": 70.75, "volume": 22829.0}, {"date": "2018-04-06", "close": 69.55, "volume": 31471.0}, {"date": "2018-04-09", "close": 68.7, "volume": 24159.0}, {"date": "2018-04-10", "close": 69.8, "volume": 24506.0}, {"date": "2018-04-11", "close": 70.05, "volume": 14156.0}, {"date": "2018-04-12", "close": 70.25, "volume": 11326.0}, {"date": "2018-04-13", "close": 70.0, "volume": 16379.0}, {"date": "2018-04-16", "close": 70.1, "volume": 23778.0}, {"date": "2018-04-17", "close": 71.4, "volume": 27232.0}, {"date": "2018-04-18", "close": 70.7, "volume": 22725.0}, {"date": "2018-04-19", "close": 69.65, "volume": 13994.0}, {"date": "2018-04-20", "close": 70.2, "volume": 16284.0}, {"date": "2018-04-23", "close": 69.2, "volume": 20484.0}, {"date": "2018-04-24", "close": 69.4, "volume": 35020.0}, {"date": "2018-04-25", "close": 69.0, "volume": 29951.0}, {"date": "2018-04-26", "close": 68.3, "volume": 19382.0}, {"date": "2018-04-27", "close": 68.3, "volume": 20426.0}, {"date": "2018-04-30", "close": 68.05, "volume": 24713.0}, {"date": "2018-05-01", "close": 73.15, "volume": 70927.0}, {"date": "2018-05-02", "close": 72.7, "volume": 150691.0}, {"date": "2018-05-03", "close": 72.95, "volume": 58689.0}, {"date": "2018-05-04", "close": 73.0, "volume": 20535.0}, {"date": "2018-05-07", "close": 72.45, "volume": 18904.0}, {"date": "2018-05-08", "close": 71.95, "volume": 33939.0}, {"date": "2018-05-09", "close": 70.95, "volume": 27142.0}, {"date": "2018-05-10", "close": 71.15, "volume": 21023.0}, {"date": "2018-05-11", "close": 70.15, "volume": 43902.0}, {"date": "2018-05-14", "close": 73.65, "volume": 153700.0}, {"date": "2018-05-15", "close": 75.35, "volume": 52150.0}, {"date": "2018-05-16", "close": 76.5, "volume": 32828.0}, {"date": "2018-05-17", "close": 76.4, "volume": 32595.0}, {"date": "2018-05-18", "close": 76.4, "volume": 30137.0}, {"date": "2018-05-21", "close": 77.15, "volume": 24061.0}, {"date": "2018-05-22", "close": 76.2, "volume": 29340.0}, {"date": "2018-05-23", "close": 75.9, "volume": 18571.0}, {"date": "2018-05-24", "close": 75.35, "volume": 16003.0}, {"date": "2018-05-25", "close": 74.9, "volume": 24664.0}, {"date": "2018-05-29", "close": 74.4, "volume": 22090.0}, {"date": "2018-05-30", "close": 73.4, "volume": 33355.0}, {"date": "2018-05-31", "close": 72.1, "volume": 16324.0}, {"date": "2018-06-01", "close": 72.0, "volume": 29731.0}, {"date": "2018-06-04", "close": 72.45, "volume": 13210.0}, {"date": "2018-06-05", "close": 72.7, "volume": 17352.0}, {"date": "2018-06-06", "close": 74.4, "volume": 26047.0}, {"date": "2018-06-07", "close": 73.6, "volume": 14041.0}, {"date": "2018-06-08", "close": 73.85, "volume": 14961.0}, {"date": "2018-06-11", "close": 72.9, "volume": 16326.0}, {"date": "2018-06-12", "close": 72.85, "volume": 10607.0}, {"date": "2018-06-13", "close": 72.4, "volume": 14842.0}, {"date": "2018-06-14", "close": 72.05, "volume": 26415.0}, {"date": "2018-06-15", "close": 72.35, "volume": 34473.0}, {"date": "2018-06-18", "close": 73.25, "volume": 21588.0}, {"date": "2018-06-19", "close": 72.65, "volume": 10499.0}, {"date": "2018-06-20", "close": 74.5, "volume": 30506.0}, {"date": "2018-06-21", "close": 75.2, "volume": 13534.0}, {"date": "2018-06-22", "close": 74.95, "volume": 19300.0}, {"date": "2018-06-25", "close": 74.5, "volume": 22510.0}, {"date": "2018-06-26", "close": 73.75, "volume": 20202.0}, {"date": "2018-06-27", "close": 73.55, "volume": 30681.0}, {"date": "2018-06-28", "close": 75.2, "volume": 28606.0}, {"date": "2018-06-29", "close": 75.7, "volume": 53922.0}, {"date": "2018-07-02", "close": 76.3, "volume": 10997.0}, {"date": "2018-07-03", "close": 77.5, "volume": 35214.0}, {"date": "2018-07-05", "close": 77.75, "volume": 28965.0}, {"date": "2018-07-06", "close": 79.05, "volume": 41321.0}, {"date": "2018-07-09", "close": 79.6, "volume": 26053.0}, {"date": "2018-07-10", "close": 79.65, "volume": 21600.0}, {"date": "2018-07-11", "close": 79.95, "volume": 18422.0}, {"date": "2018-07-12", "close": 81.3, "volume": 45356.0}, {"date": "2018-07-13", "close": 81.3, "volume": 25299.0}, {"date": "2018-07-16", "close": 80.3, "volume": 17470.0}, {"date": "2018-07-17", "close": 80.8, "volume": 11968.0}, {"date": "2018-07-18", "close": 82.35, "volume": 46383.0}, {"date": "2018-07-19", "close": 82.25, "volume": 19160.0}, {"date": "2018-07-20", "close": 82.55, "volume": 130058.0}, {"date": "2018-07-23", "close": 82.0, "volume": 47337.0}, {"date": "2018-07-24", "close": 81.65, "volume": 111956.0}, {"date": "2018-07-25", "close": 82.8, "volume": 16331.0}, {"date": "2018-07-26", "close": 82.9, "volume": 15432.0}, {"date": "2018-07-27", "close": 81.85, "volume": 102201.0}, {"date": "2018-07-30", "close": 81.05, "volume": 182908.0}, {"date": "2018-07-31", "close": 82.0, "volume": 33396.0}, {"date": "2018-08-01", "close": 81.85, "volume": 19205.0}, {"date": "2018-08-02", "close": 81.35, "volume": 40581.0}, {"date": "2018-08-03", "close": 79.25, "volume": 21924.0}, {"date": "2018-08-06", "close": 79.9, "volume": 11073.0}, {"date": "2018-08-07", "close": 78.35, "volume": 15522.0}, {"date": "2018-08-08", "close": 79.2, "volume": 23801.0}, {"date": "2018-08-09", "close": 79.2, "volume": 12793.0}, {"date": "2018-08-10", "close": 79.05, "volume": 27315.0}, {"date": "2018-08-13", "close": 77.9, "volume": 23572.0}, {"date": "2018-08-14", "close": 78.6, "volume": 18389.0}, {"date": "2018-08-15", "close": 78.85, "volume": 29959.0}, {"date": "2018-08-16", "close": 78.5, "volume": 14659.0}, {"date": "2018-08-17", "close": 79.95, "volume": 27525.0}, {"date": "2018-08-20", "close": 79.7, "volume": 17484.0}, {"date": "2018-08-21", "close": 80.7, "volume": 15971.0}, {"date": "2018-08-22", "close": 80.4, "volume": 13778.0}, {"date": "2018-08-23", "close": 80.45, "volume": 20676.0}, {"date": "2018-08-24", "close": 81.15, "volume": 22639.0}, {"date": "2018-08-27", "close": 82.25, "volume": 62869.0}, {"date": "2018-08-28", "close": 82.55, "volume": 30635.0}, {"date": "2018-08-29", "close": 82.4, "volume": 31030.0}, {"date": "2018-08-30", "close": 81.75, "volume": 22679.0}, {"date": "2018-08-31", "close": 81.55, "volume": 22092.0}, {"date": "2018-09-04", "close": 80.35, "volume": 32426.0}, {"date": "2018-09-05", "close": 79.4, "volume": 25746.0}, {"date": "2018-09-06", "close": 79.25, "volume": 13988.0}, {"date": "2018-09-07", "close": 78.2, "volume": 13748.0}, {"date": "2018-09-10", "close": 77.9, "volume": 24260.0}, {"date": "2018-09-11", "close": 78.1, "volume": 23116.0}, {"date": "2018-09-12", "close": 79.15, "volume": 22924.0}, {"date": "2018-09-13", "close": 77.75, "volume": 24957.0}, {"date": "2018-09-14", "close": 78.15, "volume": 19735.0}, {"date": "2018-09-17", "close": 78.2, "volume": 22127.0}, {"date": "2018-09-18", "close": 79.25, "volume": 49012.0}, {"date": "2018-09-19", "close": 78.55, "volume": 38501.0}, {"date": "2018-09-20", "close": 78.25, "volume": 15048.0}, {"date": "2018-09-21", "close": 78.95, "volume": 53498.0}, {"date": "2018-09-24", "close": 79.9, "volume": 24332.0}, {"date": "2018-09-25", "close": 78.8, "volume": 17089.0}, {"date": "2018-09-26", "close": 77.9, "volume": 22335.0}, {"date": "2018-09-27", "close": 76.55, "volume": 26903.0}, {"date": "2018-09-28", "close": 77.55, "volume": 21981.0}, {"date": "2018-10-01", "close": 76.71, "volume": 18566.0}, {"date": "2018-10-02", "close": 74.6, "volume": 22514.0}, {"date": "2018-10-03", "close": 73.53, "volume": 38620.0}, {"date": "2018-10-04", "close": 73.28, "volume": 26910.0}, {"date": "2018-10-05", "close": 70.68, "volume": 13730.0}, {"date": "2018-10-08", "close": 70.68, "volume": 7695.0}, {"date": "2018-10-09", "close": 69.3, "volume": 29409.0}, {"date": "2018-10-10", "close": 66.22, "volume": 43627.0}, {"date": "2018-10-11", "close": 65.7, "volume": 64019.0}, {"date": "2018-10-12", "close": 66.41, "volume": 46280.0}, {"date": "2018-10-15", "close": 67.65, "volume": 32560.0}, {"date": "2018-10-16", "close": 69.86, "volume": 32048.0}, {"date": "2018-10-17", "close": 68.27, "volume": 24917.0}, {"date": "2018-10-18", "close": 67.19, "volume": 14601.0}, {"date": "2018-10-19", "close": 67.02, "volume": 29932.0}, {"date": "2018-10-22", "close": 67.69, "volume": 19599.0}, {"date": "2018-10-23", "close": 65.8, "volume": 31724.0}, {"date": "2018-10-24", "close": 63.54, "volume": 29435.0}, {"date": "2018-10-25", "close": 63.06, "volume": 58628.0}, {"date": "2018-10-26", "close": 63.33, "volume": 42851.0}, {"date": "2018-10-29", "close": 62.24, "volume": 100475.0}, {"date": "2018-10-30", "close": 65.78, "volume": 168584.0}, {"date": "2018-10-31", "close": 67.85, "volume": 74313.0}, {"date": "2018-11-01", "close": 69.01, "volume": 58287.0}, {"date": "2018-11-02", "close": 67.98, "volume": 49739.0}, {"date": "2018-11-05", "close": 67.46, "volume": 25484.0}, {"date": "2018-11-06", "close": 68.39, "volume": 22524.0}, {"date": "2018-11-07", "close": 68.53, "volume": 38011.0}, {"date": "2018-11-08", "close": 68.02, "volume": 16491.0}, {"date": "2018-11-09", "close": 66.27, "volume": 15632.0}, {"date": "2018-11-12", "close": 64.22, "volume": 35926.0}, {"date": "2018-11-13", "close": 63.43, "volume": 33311.0}, {"date": "2018-11-14", "close": 63.08, "volume": 24188.0}, {"date": "2018-11-15", "close": 62.23, "volume": 25467.0}, {"date": "2018-11-16", "close": 62.35, "volume": 36447.0}, {"date": "2018-11-19", "close": 62.33, "volume": 30151.0}, {"date": "2018-11-20", "close": 61.56, "volume": 27464.0}, {"date": "2018-11-21", "close": 63.0, "volume": 18280.0}, {"date": "2018-11-23", "close": 63.8, "volume": 11012.0}, {"date": "2018-11-26", "close": 64.72, "volume": 31945.0}, {"date": "2018-11-27", "close": 64.0, "volume": 28212.0}, {"date": "2018-11-28", "close": 65.99, "volume": 26159.0}, {"date": "2018-11-29", "close": 64.93, "volume": 26540.0}, {"date": "2018-11-30", "close": 65.8, "volume": 23904.0}, {"date": "2018-12-03", "close": 66.8, "volume": 39772.0}, {"date": "2018-12-04", "close": 63.34, "volume": 20107.0}, {"date": "2018-12-06", "close": 61.75, "volume": 32561.0}, {"date": "2018-12-07", "close": 60.61, "volume": 25706.0}, {"date": "2018-12-10", "close": 57.16, "volume": 72367.0}, {"date": "2018-12-11", "close": 57.06, "volume": 71419.0}, {"date": "2018-12-12", "close": 57.29, "volume": 43036.0}, {"date": "2018-12-13", "close": 55.04, "volume": 45326.0}, {"date": "2018-12-14", "close": 53.39, "volume": 39434.0}, {"date": "2018-12-17", "close": 52.56, "volume": 108277.0}, {"date": "2018-12-18", "close": 53.64, "volume": 74382.0}, {"date": "2018-12-19", "close": 53.37, "volume": 61957.0}, {"date": "2018-12-20", "close": 53.18, "volume": 57007.0}, {"date": "2018-12-21", "close": 52.88, "volume": 58981.0}, {"date": "2018-12-24", "close": 52.39, "volume": 18090.0}, {"date": "2018-12-26", "close": 53.63, "volume": 21560.0}, {"date": "2018-12-27", "close": 55.1, "volume": 48747.0}, {"date": "2018-12-28", "close": 55.25, "volume": 71469.0}, {"date": "2018-12-31", "close": 55.03, "volume": 27715.0}, {"date": "2019-01-02", "close": 55.14, "volume": 41644.0}, {"date": "2019-01-03", "close": 52.74, "volume": 95289.0}, {"date": "2019-01-04", "close": 56.28, "volume": 37554.0}, {"date": "2019-01-07", "close": 56.53, "volume": 28933.0}, {"date": "2019-01-08", "close": 57.88, "volume": 28465.0}, {"date": "2019-01-09", "close": 58.9, "volume": 58787.0}, {"date": "2019-01-10", "close": 57.98, "volume": 46628.0}, {"date": "2019-01-11", "close": 59.06, "volume": 41868.0}, {"date": "2019-01-14", "close": 58.9, "volume": 31945.0}, {"date": "2019-01-15", "close": 59.14, "volume": 50280.0}, {"date": "2019-01-16", "close": 59.1, "volume": 31085.0}, {"date": "2019-01-17", "close": 60.18, "volume": 42208.0}, {"date": "2019-01-18", "close": 61.44, "volume": 34427.0}, {"date": "2019-01-22", "close": 59.29, "volume": 28205.0}, {"date": "2019-01-23", "close": 59.75, "volume": 26046.0}, {"date": "2019-01-24", "close": 61.55, "volume": 31382.0}, {"date": "2019-01-25", "close": 62.48, "volume": 22254.0}, {"date": "2019-01-28", "close": 62.11, "volume": 18901.0}, {"date": "2019-01-29", "close": 61.73, "volume": 20560.0}, {"date": "2019-01-30", "close": 61.98, "volume": 24934.0}, {"date": "2019-01-31", "close": 63.99, "volume": 46446.0}, {"date": "2019-02-01", "close": 63.66, "volume": 51920.0}, {"date": "2019-02-04", "close": 65.5, "volume": 36634.0}, {"date": "2019-02-05", "close": 65.47, "volume": 21882.0}, {"date": "2019-02-06", "close": 65.36, "volume": 24915.0}, {"date": "2019-02-07", "close": 64.1, "volume": 45406.0}, {"date": "2019-02-08", "close": 63.88, "volume": 27286.0}, {"date": "2019-02-11", "close": 64.08, "volume": 25448.0}, {"date": "2019-02-12", "close": 67.15, "volume": 62675.0}, {"date": "2019-02-13", "close": 68.8, "volume": 88584.0}, {"date": "2019-02-14", "close": 68.65, "volume": 55957.0}, {"date": "2019-02-15", "close": 68.65, "volume": 51989.0}, {"date": "2019-02-19", "close": 68.75, "volume": 32779.0}, {"date": "2019-02-20", "close": 69.55, "volume": 62152.0}, {"date": "2019-02-21", "close": 69.53, "volume": 25768.0}, {"date": "2019-02-22", "close": 69.43, "volume": 25888.0}, {"date": "2019-02-25", "close": 69.29, "volume": 19713.0}, {"date": "2019-02-26", "close": 68.1, "volume": 37573.0}, {"date": "2019-02-27", "close": 68.3, "volume": 48952.0}, {"date": "2019-02-28", "close": 68.28, "volume": 37322.0}, {"date": "2019-03-01", "close": 68.49, "volume": 37649.0}, {"date": "2019-03-04", "close": 68.09, "volume": 35771.0}, {"date": "2019-03-05", "close": 68.16, "volume": 41817.0}, {"date": "2019-03-06", "close": 67.36, "volume": 28937.0}, {"date": "2019-03-07", "close": 66.19, "volume": 36021.0}, {"date": "2019-03-08", "close": 65.57, "volume": 46305.0}, {"date": "2019-03-11", "close": 66.22, "volume": 61100.0}, {"date": "2019-03-12", "close": 65.97, "volume": 69195.0}, {"date": "2019-03-13", "close": 64.5, "volume": 39921.0}, {"date": "2019-03-14", "close": 65.55, "volume": 50198.0}, {"date": "2019-03-15", "close": 65.16, "volume": 36288.0}, {"date": "2019-03-18", "close": 65.07, "volume": 63109.0}, {"date": "2019-03-19", "close": 65.07, "volume": 85115.0}, {"date": "2019-03-20", "close": 64.87, "volume": 73339.0}, {"date": "2019-03-21", "close": 65.66, "volume": 43905.0}, {"date": "2019-03-22", "close": 64.13, "volume": 34316.0}, {"date": "2019-03-25", "close": 63.56, "volume": 76935.0}, {"date": "2019-03-26", "close": 64.59, "volume": 124913.0}, {"date": "2019-03-27", "close": 65.46, "volume": 102577.0}, {"date": "2019-03-28", "close": 66.0, "volume": 69325.0}, {"date": "2019-03-29", "close": 66.76, "volume": 62919.0}, {"date": "2019-04-01", "close": 68.55, "volume": 59980.0}, {"date": "2019-04-02", "close": 67.83, "volume": 49755.0}, {"date": "2019-04-03", "close": 68.62, "volume": 29318.0}, {"date": "2019-04-04", "close": 67.71, "volume": 24703.0}, {"date": "2019-04-05", "close": 67.23, "volume": 34429.0}, {"date": "2019-04-08", "close": 67.21, "volume": 29982.0}, {"date": "2019-04-09", "close": 67.22, "volume": 40499.0}, {"date": "2019-04-10", "close": 69.45, "volume": 53663.0}, {"date": "2019-04-11", "close": 68.63, "volume": 34241.0}, {"date": "2019-04-12", "close": 69.1, "volume": 30065.0}, {"date": "2019-04-15", "close": 69.26, "volume": 34463.0}, {"date": "2019-04-16", "close": 68.94, "volume": 41077.0}, {"date": "2019-04-17", "close": 68.99, "volume": 44084.0}, {"date": "2019-04-18", "close": 69.03, "volume": 31242.0}, {"date": "2019-04-22", "close": 68.91, "volume": 31047.0}, {"date": "2019-04-23", "close": 69.43, "volume": 26526.0}, {"date": "2019-04-24", "close": 69.01, "volume": 41108.0}, {"date": "2019-04-25", "close": 69.36, "volume": 62693.0}, {"date": "2019-04-26", "close": 66.83, "volume": 324703.0}, {"date": "2019-04-29", "close": 65.08, "volume": 97516.0}, {"date": "2019-04-30", "close": 64.38, "volume": 57096.0}, {"date": "2019-05-01", "close": 62.66, "volume": 69936.0}, {"date": "2019-05-02", "close": 61.72, "volume": 67384.0}, {"date": "2019-05-03", "close": 63.11, "volume": 64884.0}, {"date": "2019-05-06", "close": 62.98, "volume": 80450.0}, {"date": "2019-05-07", "close": 62.28, "volume": 176048.0}, {"date": "2019-05-08", "close": 62.71, "volume": 106823.0}, {"date": "2019-05-09", "close": 61.0, "volume": 180001.0}, {"date": "2019-05-10", "close": 61.43, "volume": 152457.0}, {"date": "2019-05-13", "close": 60.87, "volume": 178557.0}, {"date": "2019-05-14", "close": 60.96, "volume": 96694.0}, {"date": "2019-05-15", "close": 61.12, "volume": 99917.0}, {"date": "2019-05-16", "close": 61.67, "volume": 75846.0}, {"date": "2019-05-17", "close": 61.8, "volume": 67256.0}, {"date": "2019-05-20", "close": 61.0, "volume": 60278.0}, {"date": "2019-05-21", "close": 61.91, "volume": 55052.0}, {"date": "2019-05-22", "close": 61.76, "volume": 60861.0}, {"date": "2019-05-23", "close": 61.62, "volume": 46692.0}, {"date": "2019-05-24", "close": 61.88, "volume": 33769.0}, {"date": "2019-05-28", "close": 61.71, "volume": 88440.0}, {"date": "2019-05-29", "close": 61.75, "volume": 65024.0}, {"date": "2019-05-30", "close": 61.57, "volume": 45457.0}, {"date": "2019-05-31", "close": 61.56, "volume": 59325.0}, {"date": "2019-06-03", "close": 62.52, "volume": 73679.0}, {"date": "2019-06-04", "close": 64.1, "volume": 78791.0}, {"date": "2019-06-05", "close": 65.54, "volume": 174437.0}, {"date": "2019-06-06", "close": 66.2, "volume": 89741.0}, {"date": "2019-06-07", "close": 68.34, "volume": 296562.0}, {"date": "2019-06-10", "close": 69.1, "volume": 142756.0}, {"date": "2019-06-11", "close": 67.06, "volume": 91382.0}, {"date": "2019-06-12", "close": 66.66, "volume": 147417.0}, {"date": "2019-06-13", "close": 67.95, "volume": 33739.0}, {"date": "2019-06-14", "close": 68.5, "volume": 44125.0}, {"date": "2019-06-17", "close": 69.19, "volume": 45800.0}, {"date": "2019-06-18", "close": 70.18, "volume": 69465.0}, {"date": "2019-06-19", "close": 70.62, "volume": 59580.0}, {"date": "2019-06-20", "close": 70.28, "volume": 70473.0}, {"date": "2019-06-21", "close": 70.49, "volume": 48354.0}, {"date": "2019-06-24", "close": 70.13, "volume": 58118.0}, {"date": "2019-06-25", "close": 70.75, "volume": 73498.0}, {"date": "2019-06-26", "close": 69.85, "volume": 101430.0}, {"date": "2019-06-27", "close": 70.77, "volume": 38831.0}, {"date": "2019-06-28", "close": 71.62, "volume": 30802.0}, {"date": "2019-07-01", "close": 71.58, "volume": 22171.0}, {"date": "2019-07-02", "close": 71.28, "volume": 53537.0}, {"date": "2019-07-03", "close": 71.58, "volume": 26513.0}, {"date": "2019-07-05", "close": 72.0, "volume": 40746.0}, {"date": "2019-07-08", "close": 72.12, "volume": 60434.0}, {"date": "2019-07-09", "close": 71.23, "volume": 30494.0}, {"date": "2019-07-10", "close": 71.46, "volume": 44392.0}, {"date": "2019-07-11", "close": 71.97, "volume": 49812.0}, {"date": "2019-07-12", "close": 73.08, "volume": 76391.0}, {"date": "2019-07-15", "close": 73.28, "volume": 61439.0}, {"date": "2019-07-16", "close": 73.83, "volume": 90401.0}, {"date": "2019-07-17", "close": 74.45, "volume": 60795.0}, {"date": "2019-07-18", "close": 75.2, "volume": 54507.0}, {"date": "2019-07-19", "close": 75.38, "volume": 105957.0}, {"date": "2019-07-22", "close": 74.75, "volume": 119977.0}, {"date": "2019-07-23", "close": 74.52, "volume": 58446.0}, {"date": "2019-07-24", "close": 76.36, "volume": 33417.0}, {"date": "2019-07-25", "close": 76.28, "volume": 41103.0}, {"date": "2019-07-26", "close": 77.17, "volume": 41370.0}, {"date": "2019-07-29", "close": 76.96, "volume": 44998.0}, {"date": "2019-07-30", "close": 72.69, "volume": 168977.0}, {"date": "2019-07-31", "close": 72.56, "volume": 112244.0}, {"date": "2019-08-01", "close": 72.67, "volume": 74463.0}, {"date": "2019-08-02", "close": 72.36, "volume": 36955.0}, {"date": "2019-08-05", "close": 71.12, "volume": 32347.0}, {"date": "2019-08-06", "close": 70.14, "volume": 82311.0}, {"date": "2019-08-07", "close": 70.49, "volume": 44126.0}, {"date": "2019-08-08", "close": 71.74, "volume": 60019.0}, {"date": "2019-08-09", "close": 71.01, "volume": 69434.0}, {"date": "2019-08-12", "close": 69.78, "volume": 55353.0}, {"date": "2019-08-13", "close": 69.47, "volume": 56789.0}, {"date": "2019-08-14", "close": 67.73, "volume": 109979.0}, {"date": "2019-08-15", "close": 67.09, "volume": 36987.0}, {"date": "2019-08-16", "close": 67.72, "volume": 64723.0}, {"date": "2019-08-19", "close": 68.08, "volume": 39993.0}, {"date": "2019-08-20", "close": 67.82, "volume": 39833.0}, {"date": "2019-08-21", "close": 68.31, "volume": 18609.0}, {"date": "2019-08-22", "close": 67.3, "volume": 23749.0}, {"date": "2019-08-23", "close": 65.96, "volume": 53508.0}, {"date": "2019-08-26", "close": 65.66, "volume": 31219.0}, {"date": "2019-08-27", "close": 65.35, "volume": 87727.0}, {"date": "2019-08-28", "close": 66.14, "volume": 43257.0}, {"date": "2019-08-29", "close": 67.67, "volume": 54144.0}, {"date": "2019-08-30", "close": 67.5, "volume": 32037.0}, {"date": "2019-09-03", "close": 66.02, "volume": 38119.0}, {"date": "2019-09-04", "close": 66.65, "volume": 60745.0}, {"date": "2019-09-05", "close": 67.1, "volume": 77753.0}, {"date": "2019-09-06", "close": 68.25, "volume": 26061.0}, {"date": "2019-09-09", "close": 67.15, "volume": 19830.0}, {"date": "2019-09-10", "close": 68.72, "volume": 55639.0}, {"date": "2019-09-11", "close": 68.31, "volume": 50902.0}, {"date": "2019-09-12", "close": 68.95, "volume": 38130.0}, {"date": "2019-09-13", "close": 69.57, "volume": 62993.0}, {"date": "2019-09-16", "close": 69.44, "volume": 111287.0}, {"date": "2019-09-17", "close": 70.29, "volume": 34121.0}, {"date": "2019-09-18", "close": 69.82, "volume": 18264.0}, {"date": "2019-09-19", "close": 70.93, "volume": 21954.0}, {"date": "2019-09-20", "close": 72.43, "volume": 33648.0}, {"date": "2019-09-23", "close": 73.38, "volume": 44639.0}, {"date": "2019-09-24", "close": 73.26, "volume": 61817.0}, {"date": "2019-09-25", "close": 73.64, "volume": 51524.0}, {"date": "2019-09-26", "close": 74.64, "volume": 40367.0}, {"date": "2019-09-27", "close": 74.7, "volume": 49140.0}, {"date": "2019-09-30", "close": 75.05, "volume": 90387.0}, {"date": "2019-10-01", "close": 72.46, "volume": 57471.0}, {"date": "2019-10-02", "close": 70.23, "volume": 48683.0}, {"date": "2019-10-03", "close": 70.83, "volume": 83439.0}, {"date": "2019-10-04", "close": 71.42, "volume": 32405.0}, {"date": "2019-10-07", "close": 71.4, "volume": 19027.0}, {"date": "2019-10-08", "close": 70.59, "volume": 34701.0}, {"date": "2019-10-09", "close": 71.01, "volume": 26031.0}, {"date": "2019-10-10", "close": 71.75, "volume": 35470.0}, {"date": "2019-10-11", "close": 73.43, "volume": 50158.0}, {"date": "2019-10-14", "close": 72.87, "volume": 9996.0}, {"date": "2019-10-15", "close": 73.86, "volume": 44660.0}, {"date": "2019-10-16", "close": 73.85, "volume": 28797.0}, {"date": "2019-10-17", "close": 73.78, "volume": 31047.0}, {"date": "2019-10-18", "close": 73.42, "volume": 18718.0}, {"date": "2019-10-21", "close": 73.55, "volume": 22943.0}, {"date": "2019-10-22", "close": 73.05, "volume": 31654.0}, {"date": "2019-10-23", "close": 72.18, "volume": 23317.0}, {"date": "2019-10-24", "close": 71.19, "volume": 51676.0}, {"date": "2019-10-25", "close": 71.23, "volume": 25310.0}, {"date": "2019-10-28", "close": 71.77, "volume": 63405.0}, {"date": "2019-10-29", "close": 66.65, "volume": 221476.0}, {"date": "2019-10-30", "close": 66.02, "volume": 148568.0}, {"date": "2019-10-31", "close": 66.95, "volume": 94920.0}, {"date": "2019-11-01", "close": 67.41, "volume": 76517.0}, {"date": "2019-11-04", "close": 66.77, "volume": 54273.0}, {"date": "2019-11-05", "close": 67.11, "volume": 95394.0}, {"date": "2019-11-06", "close": 67.7, "volume": 127572.0}, {"date": "2019-11-07", "close": 69.47, "volume": 300217.0}, {"date": "2019-11-08", "close": 70.08, "volume": 30793.0}, {"date": "2019-11-11", "close": 69.92, "volume": 44807.0}, {"date": "2019-11-12", "close": 69.84, "volume": 39434.0}, {"date": "2019-11-13", "close": 69.35, "volume": 52341.0}, {"date": "2019-11-14", "close": 70.79, "volume": 79701.0}, {"date": "2019-11-15", "close": 70.84, "volume": 56948.0}, {"date": "2019-11-18", "close": 70.99, "volume": 36934.0}, {"date": "2019-11-19", "close": 70.59, "volume": 28579.0}, {"date": "2019-11-20", "close": 71.33, "volume": 38961.0}, {"date": "2019-11-21", "close": 70.03, "volume": 31161.0}, {"date": "2019-11-22", "close": 70.78, "volume": 29506.0}, {"date": "2019-11-25", "close": 71.76, "volume": 62430.0}, {"date": "2019-11-26", "close": 71.76, "volume": 79482.0}, {"date": "2019-11-27", "close": 73.42, "volume": 26045.0}, {"date": "2019-11-29", "close": 72.21, "volume": 14349.0}, {"date": "2019-12-02", "close": 72.55, "volume": 43335.0}, {"date": "2019-12-03", "close": 72.05, "volume": 47367.0}, {"date": "2019-12-04", "close": 72.89, "volume": 55712.0}, {"date": "2019-12-05", "close": 74.33, "volume": 50075.0}, {"date": "2019-12-06", "close": 74.08, "volume": 46948.0}, {"date": "2019-12-09", "close": 74.39, "volume": 34426.0}, {"date": "2019-12-10", "close": 74.71, "volume": 27061.0}, {"date": "2019-12-11", "close": 73.46, "volume": 28485.0}, {"date": "2019-12-12", "close": 72.08, "volume": 35891.0}, {"date": "2019-12-13", "close": 71.63, "volume": 48913.0}, {"date": "2019-12-16", "close": 71.62, "volume": 27244.0}, {"date": "2019-12-17", "close": 71.65, "volume": 63311.0}, {"date": "2019-12-18", "close": 73.01, "volume": 64430.0}, {"date": "2019-12-19", "close": 73.21, "volume": 125863.0}, {"date": "2019-12-20", "close": 77.0, "volume": 90690.0}, {"date": "2019-12-23", "close": 76.58, "volume": 37714.0}, {"date": "2019-12-24", "close": 78.4, "volume": 30107.0}, {"date": "2019-12-26", "close": 78.16, "volume": 19168.0}, {"date": "2019-12-27", "close": 77.79, "volume": 30296.0}, {"date": "2019-12-30", "close": 78.22, "volume": 40052.0}, {"date": "2019-12-31", "close": 77.97, "volume": 33334.0}, {"date": "2020-01-02", "close": 78.11, "volume": 31844.0}, {"date": "2020-01-03", "close": 77.94, "volume": 29818.0}, {"date": "2020-01-06", "close": 77.72, "volume": 41715.0}, {"date": "2020-01-07", "close": 78.03, "volume": 96679.0}, {"date": "2020-01-08", "close": 78.16, "volume": 71053.0}, {"date": "2020-01-09", "close": 79.26, "volume": 35123.0}, {"date": "2020-01-10", "close": 79.72, "volume": 83490.0}, {"date": "2020-01-13", "close": 80.63, "volume": 56892.0}, {"date": "2020-01-14", "close": 81.94, "volume": 54255.0}, {"date": "2020-01-15", "close": 82.61, "volume": 68621.0}, {"date": "2020-01-16", "close": 82.69, "volume": 46436.0}, {"date": "2020-01-17", "close": 83.74, "volume": 39659.0}, {"date": "2020-01-21", "close": 81.67, "volume": 73721.0}, {"date": "2020-01-22", "close": 81.84, "volume": 42707.0}, {"date": "2020-01-23", "close": 81.85, "volume": 67232.0}, {"date": "2020-01-24", "close": 81.39, "volume": 25944.0}, {"date": "2020-01-27", "close": 81.61, "volume": 31782.0}, {"date": "2020-01-28", "close": 82.1, "volume": 35451.0}, {"date": "2020-01-29", "close": 81.59, "volume": 53985.0}, {"date": "2020-01-30", "close": 82.15, "volume": 28053.0}, {"date": "2020-01-31", "close": 81.03, "volume": 32079.0}, {"date": "2020-02-03", "close": 82.98, "volume": 40610.0}, {"date": "2020-02-04", "close": 83.64, "volume": 33782.0}, {"date": "2020-02-05", "close": 84.71, "volume": 46346.0}, {"date": "2020-02-06", "close": 84.66, "volume": 51608.0}, {"date": "2020-02-07", "close": 83.39, "volume": 25737.0}, {"date": "2020-02-10", "close": 83.14, "volume": 38632.0}, {"date": "2020-02-11", "close": 82.71, "volume": 64309.0}, {"date": "2020-02-12", "close": 85.73, "volume": 105154.0}, {"date": "2020-02-13", "close": 87.54, "volume": 77784.0}, {"date": "2020-02-14", "close": 90.06, "volume": 133910.0}, {"date": "2020-02-18", "close": 90.76, "volume": 69674.0}, {"date": "2020-02-19", "close": 90.46, "volume": 42913.0}, {"date": "2020-02-20", "close": 90.26, "volume": 36779.0}, {"date": "2020-02-21", "close": 90.65, "volume": 100806.0}, {"date": "2020-02-24", "close": 88.64, "volume": 85955.0}, {"date": "2020-02-25", "close": 87.25, "volume": 98650.0}, {"date": "2020-02-26", "close": 87.15, "volume": 97737.0}, {"date": "2020-02-27", "close": 83.27, "volume": 44078.0}, {"date": "2020-02-28", "close": 80.86, "volume": 150718.0}, {"date": "2020-03-02", "close": 83.74, "volume": 120500.0}, {"date": "2020-03-03", "close": 83.02, "volume": 73265.0}, {"date": "2020-03-04", "close": 83.23, "volume": 89776.0}, {"date": "2020-03-05", "close": 81.26, "volume": 57163.0}, {"date": "2020-03-06", "close": 79.69, "volume": 275741.0}, {"date": "2020-03-09", "close": 74.0, "volume": 134915.0}, {"date": "2020-03-10", "close": 74.29, "volume": 187692.0}, {"date": "2020-03-11", "close": 72.27, "volume": 185760.0}, {"date": "2020-03-12", "close": 63.14, "volume": 155433.0}, {"date": "2020-03-13", "close": 68.57, "volume": 97993.0}, {"date": "2020-03-16", "close": 53.95, "volume": 84126.0}, {"date": "2020-03-17", "close": 47.4, "volume": 286659.0}, {"date": "2020-03-18", "close": 38.45, "volume": 241399.0}, {"date": "2020-03-19", "close": 43.37, "volume": 169546.0}, {"date": "2020-03-20", "close": 43.67, "volume": 163536.0}, {"date": "2020-03-23", "close": 35.99, "volume": 170969.0}, {"date": "2020-03-24", "close": 42.14, "volume": 172200.0}, {"date": "2020-03-25", "close": 52.16, "volume": 145729.0}, {"date": "2020-03-26", "close": 49.48, "volume": 129749.0}, {"date": "2020-03-27", "close": 50.55, "volume": 107336.0}, {"date": "2020-03-30", "close": 48.31, "volume": 101241.0}, {"date": "2020-03-31", "close": 48.01, "volume": 69343.0}, {"date": "2020-04-01", "close": 45.93, "volume": 66316.0}, {"date": "2020-04-02", "close": 45.38, "volume": 137815.0}, {"date": "2020-04-03", "close": 45.45, "volume": 96651.0}, {"date": "2020-04-06", "close": 48.72, "volume": 82272.0}, {"date": "2020-04-07", "close": 51.51, "volume": 125335.0}, {"date": "2020-04-08", "close": 53.77, "volume": 201134.0}, {"date": "2020-04-09", "close": 58.63, "volume": 250110.0}, {"date": "2020-04-13", "close": 54.43, "volume": 68422.0}, {"date": "2020-04-14", "close": 53.94, "volume": 124532.0}, {"date": "2020-04-15", "close": 52.85, "volume": 99488.0}, {"date": "2020-04-16", "close": 52.77, "volume": 57962.0}, {"date": "2020-04-17", "close": 52.07, "volume": 78203.0}, {"date": "2020-04-20", "close": 52.93, "volume": 117650.0}, {"date": "2020-04-21", "close": 51.42, "volume": 55884.0}, {"date": "2020-04-22", "close": 50.37, "volume": 97944.0}, {"date": "2020-04-23", "close": 50.46, "volume": 66058.0}, {"date": "2020-04-24", "close": 50.24, "volume": 75894.0}, {"date": "2020-04-27", "close": 53.11, "volume": 94720.0}, {"date": "2020-04-28", "close": 53.78, "volume": 194648.0}, {"date": "2020-04-29", "close": 54.92, "volume": 273287.0}, {"date": "2020-04-30", "close": 55.0, "volume": 212746.0}, {"date": "2020-05-01", "close": 49.9, "volume": 145827.0}, {"date": "2020-05-04", "close": 49.14, "volume": 73730.0}, {"date": "2020-05-05", "close": 50.12, "volume": 91816.0}, {"date": "2020-05-06", "close": 49.53, "volume": 68020.0}, {"date": "2020-05-07", "close": 49.66, "volume": 75275.0}, {"date": "2020-05-08", "close": 50.41, "volume": 64028.0}, {"date": "2020-05-11", "close": 47.28, "volume": 63060.0}, {"date": "2020-05-12", "close": 45.77, "volume": 142035.0}, {"date": "2020-05-13", "close": 45.07, "volume": 121247.0}, {"date": "2020-05-14", "close": 43.75, "volume": 2096362.0}, {"date": "2020-05-15", "close": 46.49, "volume": 898562.0}, {"date": "2020-05-18", "close": 48.76, "volume": 158324.0}, {"date": "2020-05-19", "close": 46.6, "volume": 314626.0}, {"date": "2020-05-20", "close": 47.41, "volume": 205867.0}, {"date": "2020-05-21", "close": 48.48, "volume": 215861.0}, {"date": "2020-05-22", "close": 48.37, "volume": 211875.0}, {"date": "2020-05-26", "close": 51.26, "volume": 314987.0}, {"date": "2020-05-27", "close": 53.64, "volume": 269526.0}, {"date": "2020-05-28", "close": 52.49, "volume": 71775.0}, {"date": "2020-05-29", "close": 51.4, "volume": 231767.0}, {"date": "2020-06-01", "close": 52.11, "volume": 109148.0}, {"date": "2020-06-02", "close": 54.59, "volume": 138780.0}, {"date": "2020-06-03", "close": 61.5, "volume": 333851.0}, {"date": "2020-06-04", "close": 60.86, "volume": 214112.0}, {"date": "2020-06-05", "close": 62.51, "volume": 511569.0}, {"date": "2020-06-08", "close": 66.16, "volume": 126490.0}, {"date": "2020-06-09", "close": 65.33, "volume": 170823.0}, {"date": "2020-06-10", "close": 62.8, "volume": 113828.0}, {"date": "2020-06-11", "close": 58.64, "volume": 170519.0}, {"date": "2020-06-12", "close": 59.32, "volume": 118641.0}, {"date": "2020-06-15", "close": 59.04, "volume": 207780.0}, {"date": "2020-06-16", "close": 61.33, "volume": 130453.0}, {"date": "2020-06-17", "close": 59.26, "volume": 51100.0}, {"date": "2020-06-18", "close": 59.9, "volume": 114712.0}, {"date": "2020-06-19", "close": 60.84, "volume": 108923.0}, {"date": "2020-06-22", "close": 60.46, "volume": 80582.0}, {"date": "2020-06-23", "close": 59.16, "volume": 54971.0}, {"date": "2020-06-24", "close": 57.29, "volume": 100783.0}, {"date": "2020-06-25", "close": 57.4, "volume": 52490.0}, {"date": "2020-06-26", "close": 55.05, "volume": 63174.0}, {"date": "2020-06-29", "close": 56.51, "volume": 32396.0}, {"date": "2020-06-30", "close": 57.31, "volume": 73113.0}, {"date": "2020-07-01", "close": 56.95, "volume": 19710.0}, {"date": "2020-07-02", "close": 57.3, "volume": 143951.0}, {"date": "2020-07-06", "close": 58.93, "volume": 82381.0}, {"date": "2020-07-07", "close": 56.41, "volume": 91831.0}, {"date": "2020-07-08", "close": 56.29, "volume": 53252.0}, {"date": "2020-07-09", "close": 54.15, "volume": 72163.0}, {"date": "2020-07-10", "close": 54.04, "volume": 68894.0}, {"date": "2020-07-13", "close": 53.84, "volume": 68658.0}, {"date": "2020-07-14", "close": 53.55, "volume": 71303.0}, {"date": "2020-07-15", "close": 56.17, "volume": 40285.0}, {"date": "2020-07-16", "close": 55.59, "volume": 60940.0}, {"date": "2020-07-17", "close": 55.58, "volume": 69558.0}, {"date": "2020-07-20", "close": 54.97, "volume": 30799.0}, {"date": "2020-07-21", "close": 55.05, "volume": 34538.0}, {"date": "2020-07-22", "close": 55.24, "volume": 116135.0}, {"date": "2020-07-23", "close": 55.32, "volume": 33054.0}, {"date": "2020-07-24", "close": 54.65, "volume": 49409.0}, {"date": "2020-07-27", "close": 54.24, "volume": 53442.0}, {"date": "2020-07-28", "close": 53.95, "volume": 81507.0}, {"date": "2020-07-29", "close": 54.01, "volume": 31892.0}, {"date": "2020-07-30", "close": 55.14, "volume": 43277.0}, {"date": "2020-07-31", "close": 54.01, "volume": 35666.0}, {"date": "2020-08-03", "close": 53.21, "volume": 48355.0}, {"date": "2020-08-04", "close": 51.73, "volume": 85770.0}, {"date": "2020-08-05", "close": 54.22, "volume": 68415.0}, {"date": "2020-08-06", "close": 59.15, "volume": 128751.0}, {"date": "2020-08-07", "close": 60.58, "volume": 72818.0}, {"date": "2020-08-10", "close": 64.34, "volume": 301870.0}, {"date": "2020-08-11", "close": 64.69, "volume": 110524.0}, {"date": "2020-08-12", "close": 64.79, "volume": 43019.0}, {"date": "2020-08-13", "close": 63.81, "volume": 195196.0}, {"date": "2020-08-14", "close": 62.23, "volume": 72641.0}, {"date": "2020-08-17", "close": 61.97, "volume": 44317.0}, {"date": "2020-08-18", "close": 62.58, "volume": 71345.0}, {"date": "2020-08-19", "close": 63.14, "volume": 34717.0}, {"date": "2020-08-20", "close": 63.36, "volume": 77178.0}, {"date": "2020-08-21", "close": 63.07, "volume": 127492.0}, {"date": "2020-08-24", "close": 63.74, "volume": 52385.0}, {"date": "2020-08-25", "close": 64.19, "volume": 36858.0}, {"date": "2020-08-26", "close": 62.99, "volume": 76772.0}, {"date": "2020-08-27", "close": 64.18, "volume": 45780.0}, {"date": "2020-08-28", "close": 64.62, "volume": 67328.0}, {"date": "2020-08-31", "close": 63.34, "volume": 37253.0}, {"date": "2020-09-01", "close": 63.86, "volume": 35054.0}, {"date": "2020-09-02", "close": 67.55, "volume": 107591.0}, {"date": "2020-09-03", "close": 67.13, "volume": 99583.0}, {"date": "2020-09-04", "close": 66.24, "volume": 94151.0}, {"date": "2020-09-08", "close": 66.0, "volume": 83572.0}, {"date": "2020-09-09", "close": 67.4, "volume": 161323.0}, {"date": "2020-09-10", "close": 66.5, "volume": 154003.0}, {"date": "2020-09-11", "close": 65.36, "volume": 91473.0}, {"date": "2020-09-14", "close": 66.69, "volume": 38478.0}, {"date": "2020-09-15", "close": 67.9, "volume": 56623.0}, {"date": "2020-09-16", "close": 66.95, "volume": 47138.0}, {"date": "2020-09-17", "close": 66.22, "volume": 34224.0}, {"date": "2020-09-18", "close": 64.98, "volume": 51489.0}, {"date": "2020-09-21", "close": 63.36, "volume": 98612.0}, {"date": "2020-09-22", "close": 62.8, "volume": 44978.0}, {"date": "2020-09-23", "close": 60.72, "volume": 49387.0}, {"date": "2020-09-24", "close": 63.35, "volume": 190192.0}, {"date": "2020-09-25", "close": 65.82, "volume": 180925.0}, {"date": "2020-09-28", "close": 67.15, "volume": 66770.0}, {"date": "2020-09-29", "close": 66.25, "volume": 111997.0}, {"date": "2020-09-30", "close": 66.69, "volume": 210242.0}, {"date": "2020-10-01", "close": 66.74, "volume": 281477.0}, {"date": "2020-10-02", "close": 65.81, "volume": 42005.0}, {"date": "2020-10-05", "close": 65.64, "volume": 45043.0}, {"date": "2020-10-06", "close": 65.97, "volume": 82017.0}, {"date": "2020-10-07", "close": 66.32, "volume": 27600.0}, {"date": "2020-10-08", "close": 66.98, "volume": 77119.0}, {"date": "2020-10-09", "close": 66.94, "volume": 20077.0}, {"date": "2020-10-12", "close": 67.49, "volume": 15097.0}, {"date": "2020-10-13", "close": 67.84, "volume": 58074.0}, {"date": "2020-10-14", "close": 68.27, "volume": 29306.0}, {"date": "2020-10-15", "close": 68.24, "volume": 20818.0}, {"date": "2020-10-16", "close": 67.89, "volume": 127689.0}, {"date": "2020-10-19", "close": 67.1, "volume": 34054.0}, {"date": "2020-10-20", "close": 66.57, "volume": 29788.0}, {"date": "2020-10-21", "close": 66.76, "volume": 29957.0}, {"date": "2020-10-22", "close": 66.09, "volume": 34184.0}, {"date": "2020-10-23", "close": 65.56, "volume": 82479.0}, {"date": "2020-10-26", "close": 63.71, "volume": 77072.0}, {"date": "2020-10-27", "close": 71.51, "volume": 174746.0}, {"date": "2020-10-28", "close": 69.75, "volume": 95879.0}, {"date": "2020-10-29", "close": 71.85, "volume": 89067.0}, {"date": "2020-10-30", "close": 70.88, "volume": 128043.0}, {"date": "2020-11-02", "close": 72.27, "volume": 41786.0}, {"date": "2020-11-03", "close": 72.77, "volume": 42896.0}, {"date": "2020-11-04", "close": 74.21, "volume": 25705.0}, {"date": "2020-11-05", "close": 75.35, "volume": 31162.0}, {"date": "2020-11-06", "close": 74.73, "volume": 37931.0}, {"date": "2020-11-09", "close": 81.14, "volume": 126649.0}, {"date": "2020-11-10", "close": 82.5, "volume": 69065.0}, {"date": "2020-11-11", "close": 81.03, "volume": 25988.0}, {"date": "2020-11-12", "close": 78.59, "volume": 20641.0}, {"date": "2020-11-13", "close": 80.26, "volume": 35872.0}, {"date": "2020-11-16", "close": 82.8, "volume": 63193.0}, {"date": "2020-11-17", "close": 83.31, "volume": 41352.0}, {"date": "2020-11-18", "close": 84.76, "volume": 71030.0}, {"date": "2020-11-19", "close": 86.15, "volume": 109805.0}, {"date": "2020-11-20", "close": 86.98, "volume": 49356.0}, {"date": "2020-11-23", "close": 88.05, "volume": 41491.0}, {"date": "2020-11-24", "close": 88.48, "volume": 72871.0}, {"date": "2020-11-25", "close": 90.35, "volume": 86713.0}, {"date": "2020-11-27", "close": 90.36, "volume": 28724.0}, {"date": "2020-11-30", "close": 89.19, "volume": 65421.0}, {"date": "2020-12-01", "close": 88.83, "volume": 36899.0}, {"date": "2020-12-02", "close": 90.1, "volume": 56054.0}, {"date": "2020-12-03", "close": 91.13, "volume": 64441.0}, {"date": "2020-12-04", "close": 92.39, "volume": 76374.0}, {"date": "2020-12-07", "close": 92.54, "volume": 35612.0}, {"date": "2020-12-08", "close": 90.84, "volume": 30533.0}, {"date": "2020-12-09", "close": 88.9, "volume": 61074.0}, {"date": "2020-12-10", "close": 91.33, "volume": 73653.0}, {"date": "2020-12-11", "close": 87.71, "volume": 31597.0}, {"date": "2020-12-14", "close": 88.42, "volume": 41404.0}, {"date": "2020-12-15", "close": 91.99, "volume": 45318.0}, {"date": "2020-12-16", "close": 90.81, "volume": 22483.0}, {"date": "2020-12-17", "close": 90.81, "volume": 15608.0}, {"date": "2020-12-18", "close": 89.58, "volume": 28430.0}, {"date": "2020-12-21", "close": 88.62, "volume": 23873.0}, {"date": "2020-12-22", "close": 89.27, "volume": 21377.0}, {"date": "2020-12-23", "close": 89.87, "volume": 13378.0}, {"date": "2020-12-24", "close": 90.52, "volume": 8811.0}, {"date": "2020-12-28", "close": 90.14, "volume": 8303.0}, {"date": "2020-12-29", "close": 89.66, "volume": 30748.0}, {"date": "2020-12-30", "close": 89.32, "volume": 15824.0}, {"date": "2020-12-31", "close": 89.13, "volume": 10647.0}, {"date": "2021-01-04", "close": 85.89, "volume": 38973.0}, {"date": "2021-01-05", "close": 85.46, "volume": 69661.0}, {"date": "2021-01-06", "close": 86.16, "volume": 38955.0}, {"date": "2021-01-07", "close": 87.58, "volume": 15081.0}, {"date": "2021-01-08", "close": 87.11, "volume": 58600.0}, {"date": "2021-01-11", "close": 85.14, "volume": 17375.0}, {"date": "2021-01-12", "close": 86.2, "volume": 23731.0}, {"date": "2021-01-13", "close": 86.36, "volume": 48806.0}, {"date": "2021-01-14", "close": 86.67, "volume": 147560.0}, {"date": "2021-01-15", "close": 87.34, "volume": 29524.0}, {"date": "2021-01-19", "close": 90.13, "volume": 75053.0}, {"date": "2021-01-20", "close": 93.57, "volume": 95255.0}, {"date": "2021-01-21", "close": 94.55, "volume": 26058.0}, {"date": "2021-01-22", "close": 92.51, "volume": 59686.0}, {"date": "2021-01-25", "close": 92.65, "volume": 19328.0}, {"date": "2021-01-26", "close": 91.43, "volume": 34596.0}, {"date": "2021-01-27", "close": 88.98, "volume": 37385.0}, {"date": "2021-01-28", "close": 90.2, "volume": 28803.0}, {"date": "2021-01-29", "close": 88.36, "volume": 52978.0}, {"date": "2021-02-01", "close": 91.84, "volume": 107971.0}, {"date": "2021-02-02", "close": 93.92, "volume": 71991.0}, {"date": "2021-02-03", "close": 93.77, "volume": 29117.0}, {"date": "2021-02-04", "close": 96.04, "volume": 61981.0}, {"date": "2021-02-05", "close": 98.0, "volume": 188922.0}, {"date": "2021-02-08", "close": 99.0, "volume": 33642.0}, {"date": "2021-02-09", "close": 98.34, "volume": 57607.0}, {"date": "2021-02-10", "close": 97.96, "volume": 124167.0}, {"date": "2021-02-11", "close": 110.65, "volume": 298551.0}, {"date": "2021-02-12", "close": 104.16, "volume": 363280.0}, {"date": "2021-02-16", "close": 104.78, "volume": 75159.0}, {"date": "2021-02-17", "close": 103.85, "volume": 75952.0}, {"date": "2021-02-18", "close": 102.42, "volume": 28232.0}, {"date": "2021-02-19", "close": 104.74, "volume": 41930.0}, {"date": "2021-02-22", "close": 105.17, "volume": 30926.0}, {"date": "2021-02-23", "close": 108.23, "volume": 78567.0}, {"date": "2021-02-24", "close": 108.84, "volume": 44195.0}, {"date": "2021-02-25", "close": 103.57, "volume": 48137.0}, {"date": "2021-02-26", "close": 103.52, "volume": 70031.0}, {"date": "2021-03-01", "close": 105.74, "volume": 44462.0}, {"date": "2021-03-02", "close": 103.9, "volume": 53766.0}, {"date": "2021-03-03", "close": 103.52, "volume": 41569.0}, {"date": "2021-03-04", "close": 102.49, "volume": 123384.0}, {"date": "2021-03-05", "close": 104.85, "volume": 67271.0}, {"date": "2021-03-08", "close": 107.39, "volume": 115409.0}, {"date": "2021-03-09", "close": 102.83, "volume": 48719.0}, {"date": "2021-03-10", "close": 102.78, "volume": 38975.0}, {"date": "2021-03-11", "close": 102.65, "volume": 58281.0}, {"date": "2021-03-12", "close": 103.1, "volume": 60877.0}, {"date": "2021-03-15", "close": 102.78, "volume": 69894.0}, {"date": "2021-03-16", "close": 102.48, "volume": 41800.0}, {"date": "2021-03-17", "close": 102.4, "volume": 54136.0}, {"date": "2021-03-18", "close": 103.6, "volume": 67422.0}, {"date": "2021-03-19", "close": 101.7, "volume": 54542.0}, {"date": "2021-03-22", "close": 101.54, "volume": 33889.0}, {"date": "2021-03-23", "close": 102.27, "volume": 45139.0}, {"date": "2021-03-24", "close": 102.28, "volume": 49172.0}, {"date": "2021-03-25", "close": 105.97, "volume": 71632.0}, {"date": "2021-03-26", "close": 102.96, "volume": 227644.0}, {"date": "2021-03-29", "close": 99.69, "volume": 79280.0}, {"date": "2021-03-30", "close": 99.85, "volume": 109422.0}, {"date": "2021-03-31", "close": 98.24, "volume": 210530.0}, {"date": "2021-04-01", "close": 106.17, "volume": 76115.0}, {"date": "2021-04-05", "close": 103.17, "volume": 43866.0}, {"date": "2021-04-06", "close": 101.7, "volume": 68972.0}, {"date": "2021-04-07", "close": 100.64, "volume": 142762.0}, {"date": "2021-04-08", "close": 102.46, "volume": 42476.0}, {"date": "2021-04-09", "close": 102.23, "volume": 24722.0}, {"date": "2021-04-12", "close": 101.87, "volume": 28048.0}, {"date": "2021-04-13", "close": 102.16, "volume": 24694.0}, {"date": "2021-04-14", "close": 102.31, "volume": 50657.0}, {"date": "2021-04-15", "close": 103.15, "volume": 38702.0}, {"date": "2021-04-16", "close": 105.33, "volume": 284561.0}, {"date": "2021-04-19", "close": 102.73, "volume": 25078.0}, {"date": "2021-04-20", "close": 101.64, "volume": 56380.0}, {"date": "2021-04-21", "close": 103.06, "volume": 362841.0}, {"date": "2021-04-22", "close": 103.8, "volume": 37667.0}, {"date": "2021-04-23", "close": 106.66, "volume": 39703.0}, {"date": "2021-04-26", "close": 104.74, "volume": 87441.0}, {"date": "2021-04-27", "close": 104.61, "volume": 21319.0}, {"date": "2021-04-28", "close": 104.98, "volume": 59027.0}, {"date": "2021-04-29", "close": 108.12, "volume": 45949.0}, {"date": "2021-04-30", "close": 107.88, "volume": 107946.0}, {"date": "2021-05-03", "close": 109.56, "volume": 60062.0}, {"date": "2021-05-04", "close": 115.65, "volume": 194172.0}, {"date": "2021-05-05", "close": 116.42, "volume": 65697.0}, {"date": "2021-05-06", "close": 113.98, "volume": 68536.0}, {"date": "2021-05-07", "close": 116.55, "volume": 191754.0}, {"date": "2021-05-10", "close": 116.62, "volume": 38134.0}, {"date": "2021-05-11", "close": 112.7, "volume": 45624.0}, {"date": "2021-05-12", "close": 108.05, "volume": 82623.0}, {"date": "2021-05-13", "close": 106.86, "volume": 104265.0}, {"date": "2021-05-14", "close": 110.56, "volume": 73800.0}, {"date": "2021-05-17", "close": 108.03, "volume": 135301.0}, {"date": "2021-05-18", "close": 107.39, "volume": 178420.0}, {"date": "2021-05-19", "close": 107.33, "volume": 58488.0}, {"date": "2021-05-20", "close": 109.29, "volume": 62715.0}, {"date": "2021-05-21", "close": 108.98, "volume": 60926.0}, {"date": "2021-05-24", "close": 109.67, "volume": 17800.0}, {"date": "2021-05-25", "close": 109.1, "volume": 49672.0}, {"date": "2021-05-26", "close": 109.06, "volume": 65031.0}, {"date": "2021-05-27", "close": 110.04, "volume": 43118.0}, {"date": "2021-05-28", "close": 110.99, "volume": 31486.0}, {"date": "2021-06-01", "close": 112.05, "volume": 43628.0}, {"date": "2021-06-02", "close": 114.63, "volume": 66638.0}, {"date": "2021-06-03", "close": 114.35, "volume": 58938.0}, {"date": "2021-06-04", "close": 114.38, "volume": 39563.0}, {"date": "2021-06-07", "close": 114.85, "volume": 41273.0}, {"date": "2021-06-08", "close": 117.93, "volume": 59076.0}, {"date": "2021-06-09", "close": 116.45, "volume": 45418.0}, {"date": "2021-06-10", "close": 116.9, "volume": 19819.0}, {"date": "2021-06-11", "close": 118.3, "volume": 44534.0}, {"date": "2021-06-14", "close": 115.21, "volume": 36182.0}, {"date": "2021-06-15", "close": 114.28, "volume": 41761.0}, {"date": "2021-06-16", "close": 114.64, "volume": 32976.0}, {"date": "2021-06-17", "close": 114.54, "volume": 48587.0}, {"date": "2021-06-18", "close": 114.05, "volume": 62091.0}, {"date": "2021-06-21", "close": 116.11, "volume": 39035.0}, {"date": "2021-06-22", "close": 115.97, "volume": 86518.0}, {"date": "2021-06-23", "close": 117.57, "volume": 84260.0}, {"date": "2021-06-24", "close": 116.96, "volume": 26074.0}, {"date": "2021-06-25", "close": 116.12, "volume": 46233.0}, {"date": "2021-06-28", "close": 114.73, "volume": 36012.0}, {"date": "2021-06-29", "close": 113.85, "volume": 51325.0}, {"date": "2021-06-30", "close": 111.98, "volume": 82433.0}, {"date": "2021-07-01", "close": 112.45, "volume": 32436.0}, {"date": "2021-07-02", "close": 113.41, "volume": 23720.0}, {"date": "2021-07-06", "close": 111.81, "volume": 68066.0}, {"date": "2021-07-07", "close": 111.04, "volume": 22310.0}, {"date": "2021-07-08", "close": 109.93, "volume": 55578.0}, {"date": "2021-07-09", "close": 111.82, "volume": 28188.0}, {"date": "2021-07-12", "close": 112.77, "volume": 24091.0}, {"date": "2021-07-13", "close": 110.14, "volume": 23207.0}, {"date": "2021-07-14", "close": 109.04, "volume": 45338.0}, {"date": "2021-07-15", "close": 109.2, "volume": 53329.0}, {"date": "2021-07-16", "close": 112.26, "volume": 96294.0}, {"date": "2021-07-19", "close": 110.88, "volume": 93162.0}, {"date": "2021-07-20", "close": 113.29, "volume": 72977.0}, {"date": "2021-07-21", "close": 117.41, "volume": 69588.0}, {"date": "2021-07-22", "close": 117.79, "volume": 75279.0}, {"date": "2021-07-23", "close": 118.02, "volume": 30817.0}, {"date": "2021-07-26", "close": 118.68, "volume": 27734.0}, {"date": "2021-07-27", "close": 120.91, "volume": 52611.0}, {"date": "2021-07-28", "close": 122.85, "volume": 71599.0}, {"date": "2021-07-29", "close": 129.39, "volume": 115859.0}, {"date": "2021-07-30", "close": 128.59, "volume": 46996.0}, {"date": "2021-08-02", "close": 128.24, "volume": 33937.0}, {"date": "2021-08-03", "close": 128.98, "volume": 60568.0}, {"date": "2021-08-04", "close": 132.0, "volume": 205797.0}, {"date": "2021-08-05", "close": 130.07, "volume": 64456.0}, {"date": "2021-08-06", "close": 130.08, "volume": 39861.0}, {"date": "2021-08-09", "close": 130.39, "volume": 63185.0}, {"date": "2021-08-10", "close": 132.96, "volume": 76357.0}, {"date": "2021-08-11", "close": 134.46, "volume": 60566.0}, {"date": "2021-08-12", "close": 134.87, "volume": 85088.0}, {"date": "2021-08-13", "close": 134.12, "volume": 41365.0}, {"date": "2021-08-16", "close": 133.23, "volume": 30974.0}, {"date": "2021-08-17", "close": 131.06, "volume": 38746.0}, {"date": "2021-08-18", "close": 129.53, "volume": 43885.0}, {"date": "2021-08-19", "close": 127.82, "volume": 28110.0}, {"date": "2021-08-20", "close": 131.23, "volume": 25437.0}, {"date": "2021-08-23", "close": 132.32, "volume": 23862.0}, {"date": "2021-08-24", "close": 133.14, "volume": 36037.0}, {"date": "2021-08-25", "close": 134.98, "volume": 87380.0}, {"date": "2021-08-26", "close": 133.98, "volume": 46476.0}, {"date": "2021-08-27", "close": 136.41, "volume": 34224.0}, {"date": "2021-08-30", "close": 137.59, "volume": 34307.0}, {"date": "2021-08-31", "close": 139.75, "volume": 80300.0}, {"date": "2021-09-01", "close": 140.97, "volume": 95065.0}, {"date": "2021-09-02", "close": 141.27, "volume": 84672.0}, {"date": "2021-09-03", "close": 140.26, "volume": 72841.0}, {"date": "2021-09-07", "close": 138.85, "volume": 97098.0}, {"date": "2021-09-08", "close": 136.72, "volume": 46661.0}, {"date": "2021-09-09", "close": 135.72, "volume": 148600.0}, {"date": "2021-09-10", "close": 132.12, "volume": 66301.0}, {"date": "2021-09-13", "close": 133.06, "volume": 101038.0}, {"date": "2021-09-14", "close": 132.5, "volume": 98531.0}, {"date": "2021-09-15", "close": 131.84, "volume": 72378.0}, {"date": "2021-09-16", "close": 131.71, "volume": 133723.0}, {"date": "2021-09-17", "close": 130.1, "volume": 81137.0}, {"date": "2021-09-20", "close": 126.01, "volume": 109064.0}, {"date": "2021-09-21", "close": 127.86, "volume": 83460.0}, {"date": "2021-09-22", "close": 129.51, "volume": 71885.0}, {"date": "2021-09-23", "close": 128.51, "volume": 99892.0}, {"date": "2021-09-24", "close": 130.35, "volume": 117438.0}, {"date": "2021-09-27", "close": 127.92, "volume": 135651.0}, {"date": "2021-09-28", "close": 128.75, "volume": 101096.0}, {"date": "2021-09-29", "close": 127.72, "volume": 82798.0}, {"date": "2021-09-30", "close": 127.71, "volume": 84976.0}, {"date": "2021-10-01", "close": 130.43, "volume": 99685.0}, {"date": "2021-10-04", "close": 128.21, "volume": 98227.0}, {"date": "2021-10-05", "close": 130.27, "volume": 50104.0}, {"date": "2021-10-06", "close": 128.52, "volume": 40428.0}, {"date": "2021-10-07", "close": 132.66, "volume": 89207.0}, {"date": "2021-10-08", "close": 133.07, "volume": 39241.0}, {"date": "2021-10-11", "close": 132.65, "volume": 12798.0}, {"date": "2021-10-12", "close": 135.98, "volume": 105845.0}, {"date": "2021-10-13", "close": 138.08, "volume": 58041.0}, {"date": "2021-10-14", "close": 139.39, "volume": 49653.0}, {"date": "2021-10-15", "close": 140.21, "volume": 35943.0}, {"date": "2021-10-18", "close": 140.95, "volume": 41263.0}, {"date": "2021-10-19", "close": 140.96, "volume": 35167.0}, {"date": "2021-10-20", "close": 142.94, "volume": 51844.0}, {"date": "2021-10-21", "close": 143.91, "volume": 51673.0}, {"date": "2021-10-22", "close": 145.05, "volume": 45141.0}, {"date": "2021-10-25", "close": 144.44, "volume": 118052.0}, {"date": "2021-10-26", "close": 146.45, "volume": 47985.0}, {"date": "2021-10-27", "close": 147.5, "volume": 86016.0}, {"date": "2021-10-28", "close": 147.6, "volume": 63641.0}, {"date": "2021-10-29", "close": 145.37, "volume": 56990.0}, {"date": "2021-11-01", "close": 144.28, "volume": 98215.0}, {"date": "2021-11-02", "close": 141.3, "volume": 60579.0}, {"date": "2021-11-03", "close": 143.51, "volume": 68885.0}, {"date": "2021-11-04", "close": 143.4, "volume": 52217.0}, {"date": "2021-11-05", "close": 146.55, "volume": 66555.0}, {"date": "2021-11-08", "close": 147.47, "volume": 55337.0}, {"date": "2021-11-09", "close": 147.42, "volume": 61933.0}, {"date": "2021-11-10", "close": 141.88, "volume": 49789.0}, {"date": "2021-11-11", "close": 142.9, "volume": 29173.0}, {"date": "2021-11-12", "close": 144.53, "volume": 27453.0}, {"date": "2021-11-15", "close": 145.87, "volume": 27887.0}, {"date": "2021-11-16", "close": 142.58, "volume": 64908.0}, {"date": "2021-11-17", "close": 142.18, "volume": 47974.0}, {"date": "2021-11-18", "close": 142.42, "volume": 39286.0}, {"date": "2021-11-19", "close": 145.11, "volume": 94530.0}, {"date": "2021-11-22", "close": 144.18, "volume": 52510.0}, {"date": "2021-11-23", "close": 142.59, "volume": 95667.0}, {"date": "2021-11-24", "close": 144.78, "volume": 64536.0}, {"date": "2021-11-26", "close": 140.92, "volume": 58350.0}, {"date": "2021-11-29", "close": 140.96, "volume": 36551.0}, {"date": "2021-11-30", "close": 135.35, "volume": 73279.0}, {"date": "2021-12-01", "close": 134.54, "volume": 70537.0}, {"date": "2021-12-02", "close": 139.39, "volume": 54978.0}, {"date": "2021-12-03", "close": 136.15, "volume": 40142.0}, {"date": "2021-12-06", "close": 138.12, "volume": 36312.0}, {"date": "2021-12-07", "close": 142.17, "volume": 61933.0}, {"date": "2021-12-08", "close": 143.09, "volume": 83488.0}, {"date": "2021-12-09", "close": 143.18, "volume": 50901.0}, {"date": "2021-12-10", "close": 142.19, "volume": 47394.0}, {"date": "2021-12-13", "close": 141.5, "volume": 41291.0}, {"date": "2021-12-14", "close": 143.47, "volume": 71662.0}, {"date": "2021-12-15", "close": 143.04, "volume": 58011.0}, {"date": "2021-12-16", "close": 144.15, "volume": 39118.0}, {"date": "2021-12-17", "close": 143.38, "volume": 71609.0}, {"date": "2021-12-20", "close": 137.45, "volume": 46934.0}, {"date": "2021-12-21", "close": 142.87, "volume": 85433.0}, {"date": "2021-12-22", "close": 145.71, "volume": 44372.0}, {"date": "2021-12-23", "close": 145.59, "volume": 43716.0}, {"date": "2021-12-27", "close": 147.86, "volume": 17971.0}, {"date": "2021-12-28", "close": 147.39, "volume": 34234.0}, {"date": "2021-12-29", "close": 147.17, "volume": 49056.0}, {"date": "2021-12-30", "close": 148.04, "volume": 23062.0}, {"date": "2021-12-31", "close": 147.2, "volume": 30654.0}, {"date": "2022-01-03", "close": 147.2, "volume": 22490.0}, {"date": "2022-01-04", "close": 145.84, "volume": 72675.0}, {"date": "2022-01-05", "close": 141.19, "volume": 56811.0}, {"date": "2022-01-06", "close": 142.32, "volume": 47279.0}, {"date": "2022-01-07", "close": 141.95, "volume": 70450.0}, {"date": "2022-01-10", "close": 138.69, "volume": 73870.0}, {"date": "2022-01-11", "close": 143.77, "volume": 40256.0}, {"date": "2022-01-12", "close": 142.89, "volume": 34056.0}, {"date": "2022-01-13", "close": 141.41, "volume": 40560.0}, {"date": "2022-01-14", "close": 138.74, "volume": 53169.0}, {"date": "2022-01-18", "close": 139.13, "volume": 50304.0}, {"date": "2022-01-19", "close": 139.58, "volume": 81427.0}, {"date": "2022-01-20", "close": 139.64, "volume": 73657.0}, {"date": "2022-01-21", "close": 137.58, "volume": 40024.0}, {"date": "2022-01-24", "close": 139.21, "volume": 116902.0}, {"date": "2022-01-25", "close": 138.42, "volume": 120018.0}, {"date": "2022-01-26", "close": 139.99, "volume": 84504.0}, {"date": "2022-01-27", "close": 140.81, "volume": 93354.0}, {"date": "2022-01-28", "close": 140.23, "volume": 72270.0}, {"date": "2022-01-31", "close": 146.16, "volume": 85740.0}, {"date": "2022-02-01", "close": 147.79, "volume": 55358.0}, {"date": "2022-02-02", "close": 150.19, "volume": 83404.0}, {"date": "2022-02-03", "close": 149.37, "volume": 298297.0}, {"date": "2022-02-04", "close": 149.09, "volume": 54916.0}, {"date": "2022-02-07", "close": 150.91, "volume": 52645.0}, {"date": "2022-02-08", "close": 153.5, "volume": 78293.0}, {"date": "2022-02-09", "close": 155.79, "volume": 71852.0}, {"date": "2022-02-10", "close": 154.55, "volume": 65225.0}, {"date": "2022-02-11", "close": 150.24, "volume": 73822.0}, {"date": "2022-02-14", "close": 150.14, "volume": 92804.0}, {"date": "2022-02-15", "close": 150.95, "volume": 68819.0}, {"date": "2022-02-16", "close": 156.51, "volume": 75413.0}, {"date": "2022-02-17", "close": 150.53, "volume": 85841.0}, {"date": "2022-02-18", "close": 148.19, "volume": 81213.0}, {"date": "2022-02-22", "close": 144.41, "volume": 110150.0}, {"date": "2022-02-23", "close": 140.88, "volume": 103581.0}, {"date": "2022-02-24", "close": 138.3, "volume": 157803.0}, {"date": "2022-02-25", "close": 139.73, "volume": 93939.0}, {"date": "2022-02-28", "close": 137.34, "volume": 117742.0}, {"date": "2022-03-01", "close": 131.17, "volume": 148179.0}, {"date": "2022-03-02", "close": 131.15, "volume": 120303.0}, {"date": "2022-03-03", "close": 128.28, "volume": 125989.0}, {"date": "2022-03-04", "close": 124.42, "volume": 163234.0}, {"date": "2022-03-07", "close": 121.5, "volume": 145116.0}, {"date": "2022-03-08", "close": 119.27, "volume": 191241.0}, {"date": "2022-03-09", "close": 125.76, "volume": 98950.0}, {"date": "2022-03-10", "close": 124.37, "volume": 79614.0}, {"date": "2022-03-11", "close": 125.1, "volume": 103342.0}, {"date": "2022-03-14", "close": 123.6, "volume": 60035.0}, {"date": "2022-03-15", "close": 123.1, "volume": 101837.0}, {"date": "2022-03-16", "close": 130.31, "volume": 148893.0}, {"date": "2022-03-17", "close": 131.3, "volume": 74400.0}, {"date": "2022-03-18", "close": 130.19, "volume": 110240.0}, {"date": "2022-03-21", "close": 129.42, "volume": 71383.0}, {"date": "2022-03-22", "close": 133.38, "volume": 157783.0}, {"date": "2022-03-23", "close": 130.24, "volume": 82366.0}, {"date": "2022-03-24", "close": 128.86, "volume": 104094.0}, {"date": "2022-03-25", "close": 128.85, "volume": 70672.0}, {"date": "2022-03-28", "close": 128.54, "volume": 90607.0}, {"date": "2022-03-29", "close": 132.07, "volume": 69784.0}, {"date": "2022-03-30", "close": 130.09, "volume": 63254.0}, {"date": "2022-03-31", "close": 130.4, "volume": 86500.0}, {"date": "2022-04-01", "close": 130.66, "volume": 80439.0}, {"date": "2022-04-04", "close": 132.16, "volume": 34502.0}, {"date": "2022-04-05", "close": 129.72, "volume": 57116.0}, {"date": "2022-04-06", "close": 125.44, "volume": 80064.0}, {"date": "2022-04-07", "close": 123.27, "volume": 92027.0}, {"date": "2022-04-08", "close": 123.08, "volume": 76155.0}, {"date": "2022-04-11", "close": 123.76, "volume": 85595.0}, {"date": "2022-04-12", "close": 123.38, "volume": 84839.0}, {"date": "2022-04-13", "close": 126.04, "volume": 64294.0}, {"date": "2022-04-14", "close": 122.31, "volume": 69347.0}, {"date": "2022-04-18", "close": 121.84, "volume": 59693.0}, {"date": "2022-04-19", "close": 124.34, "volume": 71502.0}, {"date": "2022-04-20", "close": 125.54, "volume": 71296.0}, {"date": "2022-04-21", "close": 122.9, "volume": 73775.0}, {"date": "2022-04-22", "close": 119.15, "volume": 73692.0}, {"date": "2022-04-25", "close": 119.89, "volume": 64045.0}, {"date": "2022-04-26", "close": 116.09, "volume": 72971.0}, {"date": "2022-04-27", "close": 113.17, "volume": 132652.0}, {"date": "2022-04-28", "close": 114.0, "volume": 132032.0}, {"date": "2022-04-29", "close": 110.25, "volume": 111223.0}, {"date": "2022-05-02", "close": 106.04, "volume": 206630.0}, {"date": "2022-05-03", "close": 108.81, "volume": 179685.0}, {"date": "2022-05-04", "close": 113.5, "volume": 174818.0}, {"date": "2022-05-05", "close": 111.28, "volume": 317206.0}, {"date": "2022-05-06", "close": 109.63, "volume": 154428.0}, {"date": "2022-05-09", "close": 105.11, "volume": 113768.0}, {"date": "2022-05-10", "close": 108.36, "volume": 206275.0}, {"date": "2022-05-11", "close": 106.09, "volume": 134559.0}, {"date": "2022-05-12", "close": 106.44, "volume": 103186.0}, {"date": "2022-05-13", "close": 111.69, "volume": 132352.0}, {"date": "2022-05-16", "close": 112.11, "volume": 64113.0}, {"date": "2022-05-17", "close": 113.9, "volume": 111685.0}, {"date": "2022-05-18", "close": 109.78, "volume": 82771.0}, {"date": "2022-05-19", "close": 111.42, "volume": 70599.0}, {"date": "2022-05-20", "close": 113.6, "volume": 86514.0}, {"date": "2022-05-23", "close": 113.6, "volume": 65885.0}, {"date": "2022-05-24", "close": 110.59, "volume": 50211.0}, {"date": "2022-05-25", "close": 110.72, "volume": 71313.0}, {"date": "2022-05-26", "close": 114.37, "volume": 81999.0}, {"date": "2022-05-27", "close": 117.63, "volume": 76905.0}, {"date": "2022-05-31", "close": 121.75, "volume": 188918.0}, {"date": "2022-06-01", "close": 115.67, "volume": 91185.0}, {"date": "2022-06-02", "close": 118.31, "volume": 85165.0}, {"date": "2022-06-03", "close": 117.51, "volume": 91499.0}, {"date": "2022-06-06", "close": 117.81, "volume": 51413.0}, {"date": "2022-06-07", "close": 119.18, "volume": 57846.0}, {"date": "2022-06-08", "close": 117.53, "volume": 95623.0}, {"date": "2022-06-09", "close": 112.76, "volume": 48065.0}, {"date": "2022-06-10", "close": 109.31, "volume": 82955.0}, {"date": "2022-06-13", "close": 104.08, "volume": 89936.0}, {"date": "2022-06-14", "close": 102.49, "volume": 82969.0}, {"date": "2022-06-15", "close": 103.42, "volume": 175978.0}, {"date": "2022-06-16", "close": 97.83, "volume": 59230.0}, {"date": "2022-06-17", "close": 101.82, "volume": 55241.0}, {"date": "2022-06-21", "close": 104.35, "volume": 55688.0}, {"date": "2022-06-22", "close": 105.21, "volume": 46532.0}, {"date": "2022-06-23", "close": 108.14, "volume": 67776.0}, {"date": "2022-06-24", "close": 109.38, "volume": 35311.0}, {"date": "2022-06-27", "close": 108.27, "volume": 49923.0}, {"date": "2022-06-28", "close": 108.55, "volume": 45701.0}, {"date": "2022-06-29", "close": 107.96, "volume": 34466.0}, {"date": "2022-06-30", "close": 109.71, "volume": 57190.0}, {"date": "2022-07-01", "close": 112.42, "volume": 46367.0}, {"date": "2022-07-05", "close": 112.17, "volume": 86471.0}, {"date": "2022-07-06", "close": 110.73, "volume": 78676.0}, {"date": "2022-07-07", "close": 115.29, "volume": 61598.0}, {"date": "2022-07-08", "close": 114.6, "volume": 43125.0}, {"date": "2022-07-11", "close": 111.61, "volume": 37129.0}, {"date": "2022-07-12", "close": 114.41, "volume": 91832.0}, {"date": "2022-07-13", "close": 114.67, "volume": 55704.0}, {"date": "2022-07-14", "close": 109.56, "volume": 59559.0}, {"date": "2022-07-15", "close": 112.93, "volume": 45483.0}, {"date": "2022-07-18", "close": 117.0, "volume": 61075.0}, {"date": "2022-07-19", "close": 119.55, "volume": 64394.0}, {"date": "2022-07-20", "close": 120.56, "volume": 31837.0}, {"date": "2022-07-21", "close": 122.08, "volume": 26783.0}, {"date": "2022-07-22", "close": 121.6, "volume": 39697.0}, {"date": "2022-07-25", "close": 122.12, "volume": 71707.0}, {"date": "2022-07-26", "close": 122.09, "volume": 41411.0}, {"date": "2022-07-27", "close": 124.17, "volume": 62761.0}, {"date": "2022-07-28", "close": 124.52, "volume": 90713.0}, {"date": "2022-07-29", "close": 123.55, "volume": 40558.0}, {"date": "2022-08-01", "close": 123.55, "volume": 54418.0}, {"date": "2022-08-02", "close": 122.96, "volume": 89611.0}, {"date": "2022-08-03", "close": 125.75, "volume": 85867.0}, {"date": "2022-08-04", "close": 122.49, "volume": 112063.0}, {"date": "2022-08-05", "close": 122.36, "volume": 38448.0}, {"date": "2022-08-08", "close": 123.53, "volume": 34113.0}, {"date": "2022-08-09", "close": 119.75, "volume": 64040.0}, {"date": "2022-08-10", "close": 123.95, "volume": 49055.0}, {"date": "2022-08-11", "close": 127.67, "volume": 85172.0}, {"date": "2022-08-12", "close": 132.84, "volume": 88134.0}, {"date": "2022-08-15", "close": 130.25, "volume": 49636.0}, {"date": "2022-08-16", "close": 131.17, "volume": 49367.0}, {"date": "2022-08-17", "close": 129.82, "volume": 66501.0}, {"date": "2022-08-18", "close": 129.82, "volume": 62995.0}, {"date": "2022-08-19", "close": 126.0, "volume": 69531.0}, {"date": "2022-08-22", "close": 122.22, "volume": 57942.0}, {"date": "2022-08-23", "close": 122.0, "volume": 70084.0}, {"date": "2022-08-24", "close": 123.11, "volume": 39099.0}, {"date": "2022-08-25", "close": 126.16, "volume": 31317.0}, {"date": "2022-08-26", "close": 121.12, "volume": 44975.0}, {"date": "2022-08-29", "close": 120.09, "volume": 46216.0}, {"date": "2022-08-30", "close": 118.53, "volume": 22809.0}, {"date": "2022-08-31", "close": 116.8, "volume": 48065.0}, {"date": "2022-09-01", "close": 114.49, "volume": 43695.0}, {"date": "2022-09-02", "close": 114.09, "volume": 41254.0}, {"date": "2022-09-06", "close": 111.1, "volume": 44731.0}, {"date": "2022-09-07", "close": 114.49, "volume": 55101.0}, {"date": "2022-09-08", "close": 115.27, "volume": 53173.0}, {"date": "2022-09-09", "close": 118.14, "volume": 60648.0}, {"date": "2022-09-12", "close": 119.6, "volume": 28975.0}, {"date": "2022-09-13", "close": 114.79, "volume": 51795.0}, {"date": "2022-09-14", "close": 113.82, "volume": 34945.0}, {"date": "2022-09-15", "close": 113.1, "volume": 46526.0}, {"date": "2022-09-16", "close": 111.23, "volume": 45626.0}, {"date": "2022-09-19", "close": 111.96, "volume": 31195.0}, {"date": "2022-09-20", "close": 108.9, "volume": 31740.0}, {"date": "2022-09-21", "close": 106.79, "volume": 41353.0}, {"date": "2022-09-22", "close": 102.72, "volume": 68689.0}, {"date": "2022-09-23", "close": 99.31, "volume": 105011.0}, {"date": "2022-09-26", "close": 95.47, "volume": 59355.0}, {"date": "2022-09-27", "close": 92.86, "volume": 510327.0}, {"date": "2022-09-28", "close": 95.2, "volume": 511720.0}, {"date": "2022-09-29", "close": 90.55, "volume": 87600.0}, {"date": "2022-09-30", "close": 91.66, "volume": 98384.0}, {"date": "2022-10-03", "close": 94.27, "volume": 142110.0}, {"date": "2022-10-04", "close": 101.8, "volume": 228947.0}, {"date": "2022-10-05", "close": 97.53, "volume": 145234.0}, {"date": "2022-10-06", "close": 93.35, "volume": 100484.0}, {"date": "2022-10-07", "close": 90.49, "volume": 131311.0}, {"date": "2022-10-10", "close": 90.26, "volume": 79948.0}, {"date": "2022-10-11", "close": 91.03, "volume": 96719.0}, {"date": "2022-10-12", "close": 92.28, "volume": 73126.0}, {"date": "2022-10-13", "close": 93.78, "volume": 126961.0}, {"date": "2022-10-14", "close": 92.14, "volume": 63364.0}, {"date": "2022-10-17", "close": 95.71, "volume": 54550.0}, {"date": "2022-10-18", "close": 96.68, "volume": 46585.0}, {"date": "2022-10-19", "close": 94.36, "volume": 77271.0}, {"date": "2022-10-20", "close": 94.14, "volume": 54266.0}, {"date": "2022-10-21", "close": 95.51, "volume": 41142.0}, {"date": "2022-10-24", "close": 95.76, "volume": 40200.0}, {"date": "2022-10-25", "close": 98.32, "volume": 165575.0}, {"date": "2022-10-26", "close": 99.66, "volume": 74631.0}, {"date": "2022-10-27", "close": 95.88, "volume": 92998.0}, {"date": "2022-10-28", "close": 96.27, "volume": 59615.0}, {"date": "2022-10-31", "close": 93.94, "volume": 73733.0}, {"date": "2022-11-01", "close": 90.49, "volume": 393882.0}, {"date": "2022-11-02", "close": 86.07, "volume": 122623.0}, {"date": "2022-11-03", "close": 86.5, "volume": 114661.0}, {"date": "2022-11-04", "close": 87.36, "volume": 75565.0}, {"date": "2022-11-07", "close": 87.5, "volume": 114193.0}, {"date": "2022-11-08", "close": 90.45, "volume": 137866.0}, {"date": "2022-11-09", "close": 90.28, "volume": 44741.0}, {"date": "2022-11-10", "close": 96.3, "volume": 191789.0}, {"date": "2022-11-11", "close": 101.05, "volume": 164636.0}, {"date": "2022-11-14", "close": 95.31, "volume": 58696.0}, {"date": "2022-11-15", "close": 95.44, "volume": 70413.0}, {"date": "2022-11-16", "close": 94.32, "volume": 39200.0}, {"date": "2022-11-17", "close": 92.78, "volume": 104082.0}, {"date": "2022-11-18", "close": 91.91, "volume": 116227.0}, {"date": "2022-11-21", "close": 92.63, "volume": 153591.0}, {"date": "2022-11-22", "close": 93.53, "volume": 92368.0}, {"date": "2022-11-23", "close": 94.2, "volume": 56977.0}, {"date": "2022-11-25", "close": 94.7, "volume": 13523.0}, {"date": "2022-11-28", "close": 91.98, "volume": 53522.0}, {"date": "2022-11-29", "close": 91.66, "volume": 43569.0}, {"date": "2022-11-30", "close": 94.67, "volume": 86327.0}, {"date": "2022-12-01", "close": 96.53, "volume": 85762.0}, {"date": "2022-12-02", "close": 96.2, "volume": 75777.0}, {"date": "2022-12-05", "close": 93.18, "volume": 189754.0}, {"date": "2022-12-06", "close": 90.09, "volume": 124014.0}, {"date": "2022-12-07", "close": 92.46, "volume": 72669.0}, {"date": "2022-12-08", "close": 92.44, "volume": 41606.0}, {"date": "2022-12-09", "close": 90.29, "volume": 88636.0}, {"date": "2022-12-12", "close": 92.57, "volume": 101651.0}, {"date": "2022-12-13", "close": 92.7, "volume": 126276.0}, {"date": "2022-12-14", "close": 91.9, "volume": 73539.0}, {"date": "2022-12-15", "close": 88.8, "volume": 113033.0}, {"date": "2022-12-16", "close": 89.19, "volume": 100674.0}, {"date": "2022-12-19", "close": 87.98, "volume": 65551.0}, {"date": "2022-12-20", "close": 87.93, "volume": 63865.0}, {"date": "2022-12-21", "close": 90.31, "volume": 70413.0}, {"date": "2022-12-22", "close": 89.0, "volume": 84706.0}, {"date": "2022-12-23", "close": 90.11, "volume": 29030.0}, {"date": "2022-12-27", "close": 90.2, "volume": 22290.0}, {"date": "2022-12-28", "close": 88.61, "volume": 51917.0}, {"date": "2022-12-29", "close": 92.13, "volume": 41372.0}, {"date": "2022-12-30", "close": 92.04, "volume": 74508.0}, {"date": "2023-01-03", "close": 92.57, "volume": 34502.0}, {"date": "2023-01-04", "close": 94.35, "volume": 47220.0}, {"date": "2023-01-05", "close": 91.35, "volume": 63855.0}, {"date": "2023-01-06", "close": 94.19, "volume": 145504.0}, {"date": "2023-01-09", "close": 95.41, "volume": 20659.0}, {"date": "2023-01-10", "close": 95.91, "volume": 30410.0}, {"date": "2023-01-11", "close": 98.17, "volume": 59108.0}, {"date": "2023-01-12", "close": 99.51, "volume": 46036.0}, {"date": "2023-01-13", "close": 99.35, "volume": 66580.0}, {"date": "2023-01-17", "close": 100.52, "volume": 58407.0}, {"date": "2023-01-18", "close": 100.84, "volume": 40682.0}, {"date": "2023-01-19", "close": 99.23, "volume": 72027.0}, {"date": "2023-01-20", "close": 100.6, "volume": 29154.0}, {"date": "2023-01-23", "close": 103.87, "volume": 82480.0}, {"date": "2023-01-24", "close": 103.13, "volume": 72750.0}, {"date": "2023-01-25", "close": 102.57, "volume": 52560.0}, {"date": "2023-01-26", "close": 103.08, "volume": 35186.0}, {"date": "2023-01-27", "close": 105.07, "volume": 65960.0}, {"date": "2023-01-30", "close": 103.6, "volume": 80250.0}, {"date": "2023-01-31", "close": 107.26, "volume": 100900.0}, {"date": "2023-02-01", "close": 108.57, "volume": 142112.0}, {"date": "2023-02-02", "close": 112.87, "volume": 92148.0}, {"date": "2023-02-03", "close": 111.58, "volume": 143094.0}, {"date": "2023-02-06", "close": 109.97, "volume": 95509.0}, {"date": "2023-02-07", "close": 111.9, "volume": 106877.0}, {"date": "2023-02-08", "close": 110.19, "volume": 158165.0}, {"date": "2023-02-09", "close": 117.39, "volume": 288074.0}, {"date": "2023-02-10", "close": 115.08, "volume": 139775.0}, {"date": "2023-02-13", "close": 118.0, "volume": 100421.0}, {"date": "2023-02-14", "close": 118.02, "volume": 55709.0}, {"date": "2023-02-15", "close": 119.55, "volume": 72372.0}, {"date": "2023-02-16", "close": 118.51, "volume": 114952.0}, {"date": "2023-02-17", "close": 118.34, "volume": 134200.0}, {"date": "2023-02-21", "close": 115.98, "volume": 131037.0}, {"date": "2023-02-22", "close": 115.01, "volume": 55953.0}, {"date": "2023-02-23", "close": 115.32, "volume": 55779.0}, {"date": "2023-02-24", "close": 115.56, "volume": 79787.0}, {"date": "2023-02-27", "close": 116.61, "volume": 68496.0}, {"date": "2023-02-28", "close": 115.82, "volume": 48502.0}, {"date": "2023-03-01", "close": 113.95, "volume": 44312.0}, {"date": "2023-03-02", "close": 112.54, "volume": 59763.0}, {"date": "2023-03-03", "close": 113.51, "volume": 39646.0}, {"date": "2023-03-06", "close": 112.79, "volume": 39456.0}, {"date": "2023-03-07", "close": 112.57, "volume": 91151.0}, {"date": "2023-03-08", "close": 113.62, "volume": 112785.0}, {"date": "2023-03-09", "close": 112.87, "volume": 194253.0}, {"date": "2023-03-10", "close": 108.56, "volume": 314407.0}, {"date": "2023-03-13", "close": 106.96, "volume": 194860.0}, {"date": "2023-03-14", "close": 111.5, "volume": 193659.0}, {"date": "2023-03-15", "close": 105.61, "volume": 128778.0}, {"date": "2023-03-16", "close": 107.55, "volume": 132694.0}, {"date": "2023-03-17", "close": 103.33, "volume": 99251.0}, {"date": "2023-03-20", "close": 103.09, "volume": 60759.0}, {"date": "2023-03-21", "close": 104.41, "volume": 41236.0}, {"date": "2023-03-22", "close": 102.47, "volume": 63266.0}, {"date": "2023-03-23", "close": 103.34, "volume": 125044.0}, {"date": "2023-03-24", "close": 101.45, "volume": 138505.0}, {"date": "2023-03-27", "close": 103.29, "volume": 98344.0}, {"date": "2023-03-28", "close": 101.63, "volume": 89253.0}, {"date": "2023-03-29", "close": 103.38, "volume": 45096.0}, {"date": "2023-03-30", "close": 105.06, "volume": 37280.0}, {"date": "2023-03-31", "close": 105.55, "volume": 363280.0}, {"date": "2023-04-03", "close": 104.03, "volume": 64587.0}, {"date": "2023-04-04", "close": 101.56, "volume": 136661.0}, {"date": "2023-04-05", "close": 101.1, "volume": 87485.0}, {"date": "2023-04-06", "close": 102.53, "volume": 159184.0}, {"date": "2023-04-10", "close": 98.91, "volume": 170899.0}, {"date": "2023-04-11", "close": 98.68, "volume": 45394.0}, {"date": "2023-04-12", "close": 98.82, "volume": 84245.0}, {"date": "2023-04-13", "close": 100.36, "volume": 56136.0}, {"date": "2023-04-14", "close": 101.35, "volume": 96380.0}, {"date": "2023-04-17", "close": 103.31, "volume": 37913.0}, {"date": "2023-04-18", "close": 103.53, "volume": 93634.0}, {"date": "2023-04-19", "close": 102.5, "volume": 61003.0}, {"date": "2023-04-20", "close": 102.67, "volume": 59662.0}, {"date": "2023-04-21", "close": 102.69, "volume": 63868.0}, {"date": "2023-04-24", "close": 101.77, "volume": 38574.0}, {"date": "2023-04-25", "close": 101.12, "volume": 69939.0}, {"date": "2023-04-26", "close": 100.64, "volume": 57605.0}, {"date": "2023-04-27", "close": 105.05, "volume": 74419.0}, {"date": "2023-04-28", "close": 106.5, "volume": 73134.0}, {"date": "2023-05-01", "close": 105.29, "volume": 81053.0}, {"date": "2023-05-02", "close": 94.45, "volume": 812017.0}, {"date": "2023-05-03", "close": 92.19, "volume": 161152.0}, {"date": "2023-05-04", "close": 90.16, "volume": 218044.0}, {"date": "2023-05-05", "close": 90.82, "volume": 134510.0}, {"date": "2023-05-08", "close": 92.85, "volume": 187454.0}, {"date": "2023-05-09", "close": 91.78, "volume": 58912.0}, {"date": "2023-05-10", "close": 91.9, "volume": 76430.0}, {"date": "2023-05-11", "close": 92.7, "volume": 53393.0}, {"date": "2023-05-12", "close": 91.58, "volume": 90102.0}, {"date": "2023-05-15", "close": 91.84, "volume": 145622.0}, {"date": "2023-05-16", "close": 91.22, "volume": 75594.0}, {"date": "2023-05-17", "close": 93.7, "volume": 97323.0}, {"date": "2023-05-18", "close": 94.96, "volume": 126550.0}, {"date": "2023-05-19", "close": 95.13, "volume": 36365.0}, {"date": "2023-05-22", "close": 95.7, "volume": 24790.0}, {"date": "2023-05-23", "close": 94.57, "volume": 84326.0}, {"date": "2023-05-24", "close": 91.96, "volume": 75398.0}, {"date": "2023-05-25", "close": 93.67, "volume": 55694.0}, {"date": "2023-05-26", "close": 94.34, "volume": 45297.0}, {"date": "2023-05-30", "close": 93.16, "volume": 33136.0}, {"date": "2023-05-31", "close": 93.0, "volume": 84746.0}, {"date": "2023-06-01", "close": 93.03, "volume": 66330.0}, {"date": "2023-06-02", "close": 96.42, "volume": 62491.0}, {"date": "2023-06-05", "close": 96.35, "volume": 33634.0}, {"date": "2023-06-06", "close": 98.36, "volume": 59982.0}, {"date": "2023-06-07", "close": 101.2, "volume": 63319.0}, {"date": "2023-06-08", "close": 100.88, "volume": 66772.0}, {"date": "2023-06-09", "close": 100.79, "volume": 40659.0}, {"date": "2023-06-12", "close": 99.14, "volume": 63167.0}, {"date": "2023-06-13", "close": 99.36, "volume": 89695.0}, {"date": "2023-06-14", "close": 98.76, "volume": 64423.0}, {"date": "2023-06-15", "close": 97.13, "volume": 146406.0}, {"date": "2023-06-16", "close": 96.31, "volume": 83396.0}, {"date": "2023-06-20", "close": 93.65, "volume": 43950.0}, {"date": "2023-06-21", "close": 93.67, "volume": 78695.0}, {"date": "2023-06-22", "close": 94.02, "volume": 171123.0}, {"date": "2023-06-23", "close": 93.41, "volume": 45307.0}, {"date": "2023-06-26", "close": 95.94, "volume": 75530.0}, {"date": "2023-06-27", "close": 97.24, "volume": 101043.0}, {"date": "2023-06-28", "close": 96.02, "volume": 51495.0}, {"date": "2023-06-29", "close": 97.77, "volume": 119423.0}, {"date": "2023-06-30", "close": 98.19, "volume": 66702.0}, {"date": "2023-07-03", "close": 100.09, "volume": 23297.0}, {"date": "2023-07-05", "close": 99.8, "volume": 56586.0}, {"date": "2023-07-06", "close": 97.65, "volume": 84772.0}, {"date": "2023-07-07", "close": 98.66, "volume": 121261.0}, {"date": "2023-07-10", "close": 101.98, "volume": 85404.0}, {"date": "2023-07-11", "close": 104.19, "volume": 102824.0}, {"date": "2023-07-12", "close": 106.8, "volume": 129780.0}, {"date": "2023-07-13", "close": 108.38, "volume": 90590.0}, {"date": "2023-07-14", "close": 107.71, "volume": 92809.0}, {"date": "2023-07-17", "close": 105.84, "volume": 142010.0}, {"date": "2023-07-18", "close": 106.37, "volume": 148570.0}, {"date": "2023-07-19", "close": 107.43, "volume": 61136.0}, {"date": "2023-07-20", "close": 107.58, "volume": 83253.0}, {"date": "2023-07-21", "close": 107.55, "volume": 159595.0}, {"date": "2023-07-24", "close": 107.55, "volume": 71509.0}, {"date": "2023-07-25", "close": 107.45, "volume": 53401.0}, {"date": "2023-07-26", "close": 107.56, "volume": 138171.0}, {"date": "2023-07-27", "close": 100.1, "volume": 248196.0}, {"date": "2023-07-28", "close": 99.75, "volume": 179429.0}, {"date": "2023-07-31", "close": 101.28, "volume": 55235.0}, {"date": "2023-08-01", "close": 100.81, "volume": 95310.0}, {"date": "2023-08-02", "close": 109.32, "volume": 340957.0}, {"date": "2023-08-03", "close": 109.81, "volume": 124608.0}, {"date": "2023-08-04", "close": 110.18, "volume": 103647.0}, {"date": "2023-08-07", "close": 112.98, "volume": 85724.0}, {"date": "2023-08-08", "close": 111.66, "volume": 119094.0}, {"date": "2023-08-09", "close": 107.19, "volume": 364814.0}, {"date": "2023-08-10", "close": 108.22, "volume": 75195.0}, {"date": "2023-08-11", "close": 109.67, "volume": 85249.0}, {"date": "2023-08-14", "close": 107.83, "volume": 64308.0}, {"date": "2023-08-15", "close": 107.66, "volume": 79771.0}, {"date": "2023-08-16", "close": 107.58, "volume": 145603.0}, {"date": "2023-08-17", "close": 106.15, "volume": 96056.0}, {"date": "2023-08-18", "close": 107.71, "volume": 77900.0}, {"date": "2023-08-21", "close": 107.94, "volume": 60733.0}, {"date": "2023-08-22", "close": 107.39, "volume": 49454.0}, {"date": "2023-08-23", "close": 109.48, "volume": 58679.0}, {"date": "2023-08-24", "close": 109.9, "volume": 74784.0}, {"date": "2023-08-25", "close": 110.87, "volume": 75114.0}, {"date": "2023-08-28", "close": 112.6, "volume": 108147.0}, {"date": "2023-08-29", "close": 113.51, "volume": 67216.0}, {"date": "2023-08-30", "close": 114.11, "volume": 38904.0}, {"date": "2023-08-31", "close": 115.46, "volume": 97230.0}, {"date": "2023-09-01", "close": 115.8, "volume": 67626.0}, {"date": "2023-09-05", "close": 115.73, "volume": 59751.0}, {"date": "2023-09-06", "close": 115.61, "volume": 65770.0}, {"date": "2023-09-07", "close": 113.82, "volume": 48074.0}, {"date": "2023-09-08", "close": 114.05, "volume": 67636.0}, {"date": "2023-09-11", "close": 115.63, "volume": 47906.0}, {"date": "2023-09-12", "close": 115.19, "volume": 43729.0}, {"date": "2023-09-13", "close": 111.89, "volume": 176952.0}, {"date": "2023-09-14", "close": 112.84, "volume": 164875.0}, {"date": "2023-09-15", "close": 111.23, "volume": 81743.0}, {"date": "2023-09-18", "close": 110.99, "volume": 56595.0}, {"date": "2023-09-19", "close": 108.87, "volume": 132224.0}, {"date": "2023-09-20", "close": 107.65, "volume": 62436.0}, {"date": "2023-09-21", "close": 102.88, "volume": 88119.0}, {"date": "2023-09-22", "close": 102.43, "volume": 181410.0}, {"date": "2023-09-25", "close": 102.86, "volume": 140423.0}, {"date": "2023-09-26", "close": 98.3, "volume": 121171.0}, {"date": "2023-09-27", "close": 96.91, "volume": 124155.0}, {"date": "2023-09-28", "close": 96.15, "volume": 85191.0}, {"date": "2023-09-29", "close": 95.25, "volume": 87915.0}, {"date": "2023-10-02", "close": 93.36, "volume": 106230.0}, {"date": "2023-10-03", "close": 93.26, "volume": 138227.0}, {"date": "2023-10-04", "close": 93.74, "volume": 90082.0}, {"date": "2023-10-05", "close": 94.74, "volume": 76190.0}, {"date": "2023-10-06", "close": 95.02, "volume": 59482.0}, {"date": "2023-10-09", "close": 96.28, "volume": 41804.0}, {"date": "2023-10-10", "close": 94.86, "volume": 143226.0}, {"date": "2023-10-11", "close": 95.18, "volume": 61965.0}, {"date": "2023-10-12", "close": 94.1, "volume": 65195.0}, {"date": "2023-10-13", "close": 91.42, "volume": 85669.0}, {"date": "2023-10-16", "close": 92.38, "volume": 50676.0}, {"date": "2023-10-17", "close": 91.03, "volume": 74405.0}, {"date": "2023-10-18", "close": 88.57, "volume": 80985.0}, {"date": "2023-10-19", "close": 87.95, "volume": 57316.0}, {"date": "2023-10-20", "close": 87.13, "volume": 94271.0}, {"date": "2023-10-23", "close": 87.52, "volume": 60155.0}, {"date": "2023-10-24", "close": 88.73, "volume": 121342.0}, {"date": "2023-10-25", "close": 87.94, "volume": 139237.0}, {"date": "2023-10-26", "close": 89.05, "volume": 107234.0}, {"date": "2023-10-27", "close": 88.16, "volume": 66359.0}, {"date": "2023-10-30", "close": 89.98, "volume": 57811.0}, {"date": "2023-10-31", "close": 90.73, "volume": 77802.0}, {"date": "2023-11-01", "close": 92.69, "volume": 96778.0}, {"date": "2023-11-02", "close": 86.42, "volume": 670801.0}, {"date": "2023-11-03", "close": 95.87, "volume": 425946.0}, {"date": "2023-11-06", "close": 97.07, "volume": 203156.0}, {"date": "2023-11-07", "close": 96.39, "volume": 97168.0}, {"date": "2023-11-08", "close": 96.11, "volume": 176007.0}, {"date": "2023-11-09", "close": 95.33, "volume": 84303.0}, {"date": "2023-11-10", "close": 95.67, "volume": 109062.0}, {"date": "2023-11-13", "close": 96.81, "volume": 97516.0}, {"date": "2023-11-14", "close": 102.9, "volume": 122388.0}, {"date": "2023-11-15", "close": 104.96, "volume": 165569.0}, {"date": "2023-11-16", "close": 103.13, "volume": 72382.0}, {"date": "2023-11-17", "close": 103.45, "volume": 56517.0}, {"date": "2023-11-20", "close": 105.08, "volume": 37976.0}, {"date": "2023-11-21", "close": 106.03, "volume": 112876.0}, {"date": "2023-11-22", "close": 107.64, "volume": 72079.0}, {"date": "2023-11-24", "close": 108.38, "volume": 68893.0}, {"date": "2023-11-27", "close": 107.51, "volume": 67010.0}, {"date": "2023-11-28", "close": 106.76, "volume": 104530.0}, {"date": "2023-11-29", "close": 107.13, "volume": 112763.0}, {"date": "2023-11-30", "close": 104.07, "volume": 180332.0}, {"date": "2023-12-01", "close": 106.32, "volume": 59669.0}, {"date": "2023-12-04", "close": 106.98, "volume": 52513.0}, {"date": "2023-12-05", "close": 106.04, "volume": 79252.0}, {"date": "2023-12-06", "close": 107.93, "volume": 104025.0}, {"date": "2023-12-07", "close": 109.57, "volume": 73200.0}, {"date": "2023-12-08", "close": 109.51, "volume": 62476.0}, {"date": "2023-12-11", "close": 109.5, "volume": 59628.0}, {"date": "2023-12-12", "close": 108.98, "volume": 58007.0}, {"date": "2023-12-13", "close": 114.1, "volume": 95879.0}, {"date": "2023-12-14", "close": 119.44, "volume": 124416.0}, {"date": "2023-12-15", "close": 118.7, "volume": 132792.0}, {"date": "2023-12-18", "close": 120.22, "volume": 84824.0}, {"date": "2023-12-19", "close": 121.99, "volume": 65355.0}, {"date": "2023-12-20", "close": 120.72, "volume": 98253.0}, {"date": "2023-12-21", "close": 122.59, "volume": 49703.0}, {"date": "2023-12-22", "close": 124.49, "volume": 58583.0}, {"date": "2023-12-26", "close": 125.44, "volume": 16983.0}, {"date": "2023-12-27", "close": 129.02, "volume": 145691.0}, {"date": "2023-12-28", "close": 128.24, "volume": 63963.0}, {"date": "2023-12-29", "close": 126.52, "volume": 40614.0}, {"date": "2024-01-02", "close": 122.42, "volume": 86924.0}, {"date": "2024-01-03", "close": 115.86, "volume": 96273.0}, {"date": "2024-01-04", "close": 113.68, "volume": 167457.0}, {"date": "2024-01-05", "close": 114.67, "volume": 64192.0}, {"date": "2024-01-08", "close": 115.48, "volume": 82586.0}, {"date": "2024-01-09", "close": 114.04, "volume": 32173.0}, {"date": "2024-01-10", "close": 113.75, "volume": 50440.0}, {"date": "2024-01-11", "close": 113.05, "volume": 35078.0}, {"date": "2024-01-12", "close": 111.33, "volume": 50165.0}, {"date": "2024-01-16", "close": 111.49, "volume": 92501.0}, {"date": "2024-01-17", "close": 109.57, "volume": 39027.0}, {"date": "2024-01-18", "close": 111.69, "volume": 109094.0}, {"date": "2024-01-19", "close": 116.34, "volume": 145347.0}, {"date": "2024-01-22", "close": 117.88, "volume": 50257.0}, {"date": "2024-01-23", "close": 117.15, "volume": 31706.0}, {"date": "2024-01-24", "close": 117.76, "volume": 65039.0}, {"date": "2024-01-25", "close": 118.96, "volume": 45942.0}, {"date": "2024-01-26", "close": 119.35, "volume": 52774.0}, {"date": "2024-01-29", "close": 120.1, "volume": 56570.0}, {"date": "2024-01-30", "close": 118.57, "volume": 38751.0}, {"date": "2024-01-31", "close": 117.44, "volume": 105457.0}, {"date": "2024-02-01", "close": 118.91, "volume": 80056.0}, {"date": "2024-02-02", "close": 116.51, "volume": 59510.0}, {"date": "2024-02-05", "close": 113.36, "volume": 47409.0}, {"date": "2024-02-06", "close": 111.97, "volume": 73889.0}, {"date": "2024-02-07", "close": 110.32, "volume": 156981.0}, {"date": "2024-02-08", "close": 120.87, "volume": 152191.0}, {"date": "2024-02-09", "close": 122.08, "volume": 154786.0}, {"date": "2024-02-12", "close": 124.29, "volume": 130364.0}, {"date": "2024-02-13", "close": 122.31, "volume": 355506.0}, {"date": "2024-02-14", "close": 124.5, "volume": 144972.0}, {"date": "2024-02-15", "close": 128.85, "volume": 220444.0}, {"date": "2024-02-16", "close": 129.04, "volume": 170236.0}, {"date": "2024-02-20", "close": 124.89, "volume": 122333.0}, {"date": "2024-02-21", "close": 123.62, "volume": 150352.0}, {"date": "2024-02-22", "close": 126.93, "volume": 84440.0}, {"date": "2024-02-23", "close": 119.39, "volume": 621081.0}, {"date": "2024-02-26", "close": 118.6, "volume": 277887.0}, {"date": "2024-02-27", "close": 118.26, "volume": 293501.0}, {"date": "2024-02-28", "close": 115.76, "volume": 164739.0}, {"date": "2024-02-29", "close": 116.23, "volume": 188970.0}, {"date": "2024-03-01", "close": 117.74, "volume": 129657.0}, {"date": "2024-03-04", "close": 118.56, "volume": 134822.0}, {"date": "2024-03-05", "close": 117.45, "volume": 130080.0}, {"date": "2024-03-06", "close": 117.18, "volume": 109273.0}, {"date": "2024-03-07", "close": 117.63, "volume": 114299.0}, {"date": "2024-03-08", "close": 117.82, "volume": 101497.0}, {"date": "2024-03-11", "close": 117.73, "volume": 117104.0}, {"date": "2024-03-12", "close": 119.67, "volume": 153381.0}, {"date": "2024-03-13", "close": 119.24, "volume": 104992.0}, {"date": "2024-03-14", "close": 120.0, "volume": 84414.0}, {"date": "2024-03-15", "close": 119.05, "volume": 74140.0}, {"date": "2024-03-18", "close": 118.28, "volume": 127504.0}, {"date": "2024-03-19", "close": 119.38, "volume": 53381.0}, {"date": "2024-03-20", "close": 122.6, "volume": 155698.0}, {"date": "2024-03-21", "close": 124.53, "volume": 173200.0}, {"date": "2024-03-22", "close": 121.64, "volume": 72033.0}, {"date": "2024-03-25", "close": 121.32, "volume": 43624.0}, {"date": "2024-03-26", "close": 120.38, "volume": 55681.0}, {"date": "2024-03-27", "close": 123.1, "volume": 47691.0}, {"date": "2024-03-28", "close": 122.23, "volume": 94244.0}, {"date": "2024-04-01", "close": 119.31, "volume": 75955.0}, {"date": "2024-04-02", "close": 118.81, "volume": 53858.0}, {"date": "2024-04-03", "close": 119.69, "volume": 34096.0}, {"date": "2024-04-04", "close": 118.19, "volume": 55663.0}, {"date": "2024-04-05", "close": 118.37, "volume": 152263.0}, {"date": "2024-04-08", "close": 118.47, "volume": 104635.0}, {"date": "2024-04-09", "close": 119.79, "volume": 89058.0}, {"date": "2024-04-10", "close": 114.29, "volume": 69921.0}, {"date": "2024-04-11", "close": 113.53, "volume": 43317.0}, {"date": "2024-04-12", "close": 113.16, "volume": 53584.0}, {"date": "2024-04-15", "close": 109.92, "volume": 50693.0}, {"date": "2024-04-16", "close": 109.08, "volume": 140247.0}, {"date": "2024-04-17", "close": 108.94, "volume": 117356.0}, {"date": "2024-04-18", "close": 106.94, "volume": 185678.0}, {"date": "2024-04-19", "close": 106.22, "volume": 131832.0}, {"date": "2024-04-22", "close": 108.56, "volume": 137247.0}, {"date": "2024-04-23", "close": 109.91, "volume": 93427.0}, {"date": "2024-04-24", "close": 109.0, "volume": 210498.0}, {"date": "2024-04-25", "close": 107.48, "volume": 235020.0}, {"date": "2024-04-26", "close": 108.03, "volume": 82630.0}, {"date": "2024-04-29", "close": 107.14, "volume": 121435.0}, {"date": "2024-04-30", "close": 104.04, "volume": 92912.0}, {"date": "2024-05-01", "close": 104.68, "volume": 150003.0}, {"date": "2024-05-02", "close": 104.61, "volume": 155943.0}, {"date": "2024-05-03", "close": 107.98, "volume": 183399.0}, {"date": "2024-05-06", "close": 111.57, "volume": 192131.0}, {"date": "2024-05-07", "close": 111.86, "volume": 163269.0}, {"date": "2024-05-08", "close": 109.83, "volume": 87285.0}, {"date": "2024-05-09", "close": 112.64, "volume": 84770.0}, {"date": "2024-05-10", "close": 114.17, "volume": 65252.0}, {"date": "2024-05-13", "close": 112.94, "volume": 77805.0}, {"date": "2024-05-14", "close": 113.25, "volume": 84711.0}, {"date": "2024-05-15", "close": 116.84, "volume": 122438.0}, {"date": "2024-05-16", "close": 116.59, "volume": 88323.0}, {"date": "2024-05-17", "close": 115.89, "volume": 98432.0}, {"date": "2024-05-20", "close": 115.24, "volume": 43168.0}, {"date": "2024-05-21", "close": 114.01, "volume": 57949.0}, {"date": "2024-05-22", "close": 112.41, "volume": 50792.0}, {"date": "2024-05-23", "close": 110.63, "volume": 62583.0}, {"date": "2024-05-24", "close": 111.61, "volume": 47607.0}, {"date": "2024-05-28", "close": 112.64, "volume": 179830.0}, {"date": "2024-05-29", "close": 110.17, "volume": 90494.0}, {"date": "2024-05-30", "close": 111.05, "volume": 46634.0}, {"date": "2024-05-31", "close": 112.16, "volume": 75411.0}, {"date": "2024-06-03", "close": 111.57, "volume": 126789.0}, {"date": "2024-06-04", "close": 110.36, "volume": 108059.0}, {"date": "2024-06-05", "close": 110.24, "volume": 126092.0}, {"date": "2024-06-06", "close": 108.58, "volume": 138162.0}, {"date": "2024-06-07", "close": 106.89, "volume": 75930.0}, {"date": "2024-06-10", "close": 109.43, "volume": 84248.0}, {"date": "2024-06-11", "close": 109.49, "volume": 61366.0}, {"date": "2024-06-12", "close": 111.47, "volume": 80110.0}, {"date": "2024-06-13", "close": 111.46, "volume": 198295.0}, {"date": "2024-06-14", "close": 110.49, "volume": 94792.0}, {"date": "2024-06-17", "close": 110.32, "volume": 132904.0}, {"date": "2024-06-18", "close": 109.63, "volume": 101118.0}, {"date": "2024-06-20", "close": 108.59, "volume": 132297.0}, {"date": "2024-06-21", "close": 109.16, "volume": 163047.0}, {"date": "2024-06-24", "close": 110.2, "volume": 57983.0}, {"date": "2024-06-25", "close": 109.3, "volume": 84058.0}, {"date": "2024-06-26", "close": 108.76, "volume": 74885.0}, {"date": "2024-06-27", "close": 110.72, "volume": 113779.0}, {"date": "2024-06-28", "close": 111.65, "volume": 133857.0}, {"date": "2024-07-01", "close": 107.14, "volume": 76580.0}, {"date": "2024-07-02", "close": 109.32, "volume": 126358.0}, {"date": "2024-07-03", "close": 112.85, "volume": 80366.0}, {"date": "2024-07-05", "close": 111.86, "volume": 107677.0}, {"date": "2024-07-08", "close": 112.83, "volume": 48325.0}, {"date": "2024-07-09", "close": 113.71, "volume": 70379.0}, {"date": "2024-07-10", "close": 116.73, "volume": 99229.0}, {"date": "2024-07-11", "close": 121.95, "volume": 174905.0}, {"date": "2024-07-12", "close": 123.82, "volume": 117164.0}, {"date": "2024-07-15", "close": 125.0, "volume": 148413.0}, {"date": "2024-07-16", "close": 129.5, "volume": 154489.0}, {"date": "2024-07-17", "close": 130.02, "volume": 186161.0}, {"date": "2024-07-18", "close": 130.01, "volume": 217633.0}, {"date": "2024-07-19", "close": 130.72, "volume": 59438.0}, {"date": "2024-07-22", "close": 131.67, "volume": 100314.0}, {"date": "2024-07-23", "close": 133.0, "volume": 92432.0}, {"date": "2024-07-24", "close": 131.1, "volume": 160238.0}, {"date": "2024-07-25", "close": 136.09, "volume": 193934.0}, {"date": "2024-07-26", "close": 139.43, "volume": 106338.0}, {"date": "2024-07-29", "close": 137.08, "volume": 142992.0}, {"date": "2024-07-30", "close": 134.18, "volume": 225542.0}, {"date": "2024-07-31", "close": 134.67, "volume": 284899.0}, {"date": "2024-08-01", "close": 140.3, "volume": 470589.0}, {"date": "2024-08-02", "close": 136.22, "volume": 308111.0}, {"date": "2024-08-05", "close": 131.86, "volume": 135629.0}, {"date": "2024-08-06", "close": 134.13, "volume": 193561.0}, {"date": "2024-08-07", "close": 131.54, "volume": 84450.0}, {"date": "2024-08-08", "close": 134.34, "volume": 115615.0}, {"date": "2024-08-09", "close": 133.68, "volume": 86862.0}, {"date": "2024-08-12", "close": 132.01, "volume": 113569.0}, {"date": "2024-08-13", "close": 136.01, "volume": 124648.0}, {"date": "2024-08-14", "close": 135.97, "volume": 83985.0}, {"date": "2024-08-15", "close": 136.6, "volume": 95735.0}, {"date": "2024-08-16", "close": 137.92, "volume": 80377.0}, {"date": "2024-08-19", "close": 140.64, "volume": 148278.0}, {"date": "2024-08-20", "close": 139.17, "volume": 76490.0}, {"date": "2024-08-21", "close": 140.91, "volume": 56092.0}, {"date": "2024-08-22", "close": 142.86, "volume": 87994.0}, {"date": "2024-08-23", "close": 145.4, "volume": 117517.0}, {"date": "2024-08-26", "close": 144.97, "volume": 91902.0}, {"date": "2024-08-27", "close": 145.11, "volume": 90613.0}, {"date": "2024-08-28", "close": 142.89, "volume": 85400.0}, {"date": "2024-08-29", "close": 142.52, "volume": 71286.0}, {"date": "2024-08-30", "close": 144.26, "volume": 40812.0}, {"date": "2024-09-03", "close": 140.74, "volume": 241698.0}, {"date": "2024-09-04", "close": 140.46, "volume": 107901.0}, {"date": "2024-09-05", "close": 140.17, "volume": 79661.0}, {"date": "2024-09-06", "close": 139.71, "volume": 88897.0}, {"date": "2024-09-09", "close": 142.38, "volume": 102893.0}, {"date": "2024-09-10", "close": 141.66, "volume": 118421.0}, {"date": "2024-09-11", "close": 142.72, "volume": 43999.0}, {"date": "2024-09-12", "close": 143.73, "volume": 106047.0}, {"date": "2024-09-13", "close": 146.63, "volume": 119509.0}, {"date": "2024-09-16", "close": 147.87, "volume": 105015.0}, {"date": "2024-09-17", "close": 144.87, "volume": 136759.0}, {"date": "2024-09-18", "close": 145.05, "volume": 92889.0}, {"date": "2024-09-19", "close": 148.83, "volume": 107081.0}, {"date": "2024-09-20", "close": 149.09, "volume": 211333.0}, {"date": "2024-09-23", "close": 148.86, "volume": 57207.0}, {"date": "2024-09-24", "close": 150.98, "volume": 93918.0}, {"date": "2024-09-25", "close": 149.46, "volume": 85500.0}, {"date": "2024-09-26", "close": 151.3, "volume": 74965.0}, {"date": "2024-09-27", "close": 148.31, "volume": 92367.0}, {"date": "2024-09-30", "close": 151.81, "volume": 96950.0}, {"date": "2024-10-01", "close": 152.08, "volume": 108066.0}, {"date": "2024-10-02", "close": 153.28, "volume": 129792.0}, {"date": "2024-10-03", "close": 148.82, "volume": 128024.0}, {"date": "2024-10-04", "close": 147.4, "volume": 88381.0}, {"date": "2024-10-07", "close": 145.4, "volume": 78348.0}, {"date": "2024-10-08", "close": 147.78, "volume": 92552.0}, {"date": "2024-10-09", "close": 149.23, "volume": 65579.0}, {"date": "2024-10-10", "close": 147.52, "volume": 44808.0}, {"date": "2024-10-11", "close": 149.67, "volume": 65030.0}, {"date": "2024-10-14", "close": 149.75, "volume": 48720.0}, {"date": "2024-10-15", "close": 149.93, "volume": 107219.0}, {"date": "2024-10-16", "close": 149.69, "volume": 67518.0}, {"date": "2024-10-17", "close": 150.41, "volume": 61779.0}, {"date": "2024-10-18", "close": 151.22, "volume": 39709.0}, {"date": "2024-10-21", "close": 149.19, "volume": 76116.0}, {"date": "2024-10-22", "close": 147.8, "volume": 82322.0}, {"date": "2024-10-23", "close": 147.79, "volume": 105478.0}, {"date": "2024-10-24", "close": 154.91, "volume": 239275.0}, {"date": "2024-10-25", "close": 155.43, "volume": 94449.0}, {"date": "2024-10-28", "close": 153.71, "volume": 93106.0}, {"date": "2024-10-29", "close": 153.92, "volume": 71430.0}, {"date": "2024-10-30", "close": 154.72, "volume": 82053.0}, {"date": "2024-10-31", "close": 152.64, "volume": 89256.0}, {"date": "2024-11-01", "close": 151.94, "volume": 81465.0}, {"date": "2024-11-04", "close": 154.03, "volume": 108439.0}, {"date": "2024-11-05", "close": 149.02, "volume": 416002.0}, {"date": "2024-11-06", "close": 147.33, "volume": 258472.0}, {"date": "2024-11-07", "close": 151.22, "volume": 126204.0}, {"date": "2024-11-08", "close": 151.85, "volume": 124153.0}, {"date": "2024-11-11", "close": 150.33, "volume": 46436.0}, {"date": "2024-11-12", "close": 149.5, "volume": 62536.0}, {"date": "2024-11-13", "close": 149.02, "volume": 63002.0}, {"date": "2024-11-14", "close": 146.59, "volume": 86477.0}, {"date": "2024-11-15", "close": 144.55, "volume": 88103.0}, {"date": "2024-11-18", "close": 144.68, "volume": 65773.0}, {"date": "2024-11-19", "close": 143.53, "volume": 122141.0}, {"date": "2024-11-20", "close": 142.04, "volume": 116260.0}, {"date": "2024-11-21", "close": 143.98, "volume": 91553.0}, {"date": "2024-11-22", "close": 145.73, "volume": 115876.0}, {"date": "2024-11-25", "close": 154.17, "volume": 142256.0}, {"date": "2024-11-26", "close": 151.5, "volume": 53073.0}, {"date": "2024-11-27", "close": 153.02, "volume": 62226.0}, {"date": "2024-11-29", "close": 153.63, "volume": 35752.0}, {"date": "2024-12-02", "close": 151.62, "volume": 68359.0}, {"date": "2024-12-03", "close": 152.54, "volume": 110586.0}, {"date": "2024-12-04", "close": 154.74, "volume": 128778.0}, {"date": "2024-12-05", "close": 152.03, "volume": 71043.0}, {"date": "2024-12-06", "close": 151.79, "volume": 103530.0}, {"date": "2024-12-09", "close": 149.51, "volume": 113753.0}, {"date": "2024-12-10", "close": 147.4, "volume": 56867.0}, {"date": "2024-12-11", "close": 148.52, "volume": 75532.0}, {"date": "2024-12-12", "close": 148.22, "volume": 55927.0}, {"date": "2024-12-13", "close": 145.54, "volume": 106853.0}, {"date": "2024-12-16", "close": 145.42, "volume": 83240.0}, {"date": "2024-12-17", "close": 143.47, "volume": 104996.0}, {"date": "2024-12-18", "close": 137.38, "volume": 172896.0}, {"date": "2024-12-19", "close": 135.17, "volume": 129070.0}, {"date": "2024-12-20", "close": 135.445, "volume": 124643.0}, {"date": "2024-12-23", "close": 135.035, "volume": 99928.0}, {"date": "2024-12-24", "close": 136.93, "volume": 52675.0}, {"date": "2024-12-26", "close": 136.74, "volume": 171991.0}, {"date": "2024-12-27", "close": 134.96, "volume": 44694.0}, {"date": "2024-12-30", "close": 133.99, "volume": 55020.0}, {"date": "2024-12-31", "close": 135.97, "volume": 102017.0}, {"date": "2025-01-02", "close": 134.37, "volume": 62829.0}, {"date": "2025-01-03", "close": 136.37, "volume": 61224.0}, {"date": "2025-01-06", "close": 137.17, "volume": 72962.0}, {"date": "2025-01-07", "close": 136.07, "volume": 73804.0}, {"date": "2025-01-08", "close": 134.81, "volume": 224333.0}, {"date": "2025-01-10", "close": 130.86, "volume": 81903.0}, {"date": "2025-01-13", "close": 128.56, "volume": 95374.0}, {"date": "2025-01-14", "close": 127.73, "volume": 115230.0}, {"date": "2025-01-15", "close": 135.09, "volume": 154441.0}, {"date": "2025-01-16", "close": 136.85, "volume": 55418.0}, {"date": "2025-01-17", "close": 137.91, "volume": 51096.0}, {"date": "2025-01-21", "close": 140.36, "volume": 69920.0}, {"date": "2025-01-22", "close": 140.26, "volume": 79477.0}, {"date": "2025-01-23", "close": 142.23, "volume": 44133.0}, {"date": "2025-01-24", "close": 141.35, "volume": 51068.0}, {"date": "2025-01-27", "close": 144.23, "volume": 126577.0}, {"date": "2025-01-28", "close": 143.7, "volume": 56528.0}, {"date": "2025-01-29", "close": 140.76, "volume": 124127.0}, {"date": "2025-01-30", "close": 143.19, "volume": 101013.0}, {"date": "2025-01-31", "close": 142.35, "volume": 124591.0}, {"date": "2025-02-03", "close": 139.3, "volume": 113820.0}, {"date": "2025-02-04", "close": 143.31, "volume": 114647.0}, {"date": "2025-02-05", "close": 145.92, "volume": 162143.0}, {"date": "2025-02-06", "close": 136.07, "volume": 529028.0}, {"date": "2025-02-07", "close": 135.28, "volume": 297805.0}, {"date": "2025-02-10", "close": 135.13, "volume": 233964.0}, {"date": "2025-02-11", "close": 133.29, "volume": 127400.0}, {"date": "2025-02-12", "close": 130.45, "volume": 97335.0}, {"date": "2025-02-13", "close": 132.15, "volume": 83527.0}, {"date": "2025-02-14", "close": 131.7, "volume": 102634.0}, {"date": "2025-02-18", "close": 131.02, "volume": 176059.0}, {"date": "2025-02-19", "close": 131.95, "volume": 120209.0}, {"date": "2025-02-20", "close": 128.06, "volume": 115537.0}, {"date": "2025-02-21", "close": 125.5, "volume": 93230.0}, {"date": "2025-02-24", "close": 124.71, "volume": 130557.0}, {"date": "2025-02-25", "close": 127.27, "volume": 171897.0}, {"date": "2025-02-26", "close": 127.35, "volume": 125505.0}, {"date": "2025-02-27", "close": 127.82, "volume": 206705.0}, {"date": "2025-02-28", "close": 128.22, "volume": 160992.0}, {"date": "2025-03-03", "close": 125.72, "volume": 85688.0}, {"date": "2025-03-04", "close": 125.52, "volume": 97119.0}, {"date": "2025-03-05", "close": 128.09, "volume": 99117.0}, {"date": "2025-03-06", "close": 124.48, "volume": 114150.0}, {"date": "2025-03-07", "close": 124.19, "volume": 134849.0}, {"date": "2025-03-10", "close": 122.77, "volume": 339175.0}, {"date": "2025-03-11", "close": 122.1, "volume": 119692.0}, {"date": "2025-03-12", "close": 122.6, "volume": 171037.0}, {"date": "2025-03-13", "close": 118.9, "volume": 182961.0}, {"date": "2025-03-14", "close": 122.75, "volume": 89951.0}, {"date": "2025-03-17", "close": 124.93, "volume": 115101.0}, {"date": "2025-03-18", "close": 122.45, "volume": 145098.0}, {"date": "2025-03-19", "close": 124.0, "volume": 81349.0}, {"date": "2025-03-20", "close": 123.79, "volume": 82096.0}, {"date": "2025-03-21", "close": 122.67, "volume": 144903.0}, {"date": "2025-03-24", "close": 126.96, "volume": 91209.0}, {"date": "2025-03-25", "close": 124.68, "volume": 84796.0}, {"date": "2025-03-26", "close": 124.2, "volume": 95831.0}, {"date": "2025-03-27", "close": 122.84, "volume": 164980.0}, {"date": "2025-03-28", "close": 120.19, "volume": 92426.0}, {"date": "2025-03-31", "close": 121.3, "volume": 80069.0}, {"date": "2025-04-01", "close": 122.91, "volume": 128804.0}, {"date": "2025-04-02", "close": 124.06, "volume": 53111.0}, {"date": "2025-04-03", "close": 116.26, "volume": 141939.0}, {"date": "2025-04-04", "close": 112.17, "volume": 175691.0}, {"date": "2025-04-07", "close": 110.58, "volume": 211395.0}, {"date": "2025-04-08", "close": 106.71, "volume": 170031.0}, {"date": "2025-04-09", "close": 115.19, "volume": 285319.0}, {"date": "2025-04-10", "close": 111.49, "volume": 189554.0}, {"date": "2025-04-11", "close": 111.55, "volume": 195470.0}, {"date": "2025-04-14", "close": 114.12, "volume": 121295.0}, {"date": "2025-04-15", "close": 113.86, "volume": 95310.0}, {"date": "2025-04-16", "close": 113.4, "volume": 76874.0}, {"date": "2025-04-17", "close": 114.06, "volume": 85471.0}, {"date": "2025-04-21", "close": 111.2, "volume": 126598.0}, {"date": "2025-04-22", "close": 113.11, "volume": 72124.0}, {"date": "2025-04-23", "close": 115.58, "volume": 80300.0}, {"date": "2025-04-24", "close": 116.53, "volume": 72326.0}, {"date": "2025-04-25", "close": 115.4, "volume": 50628.0}, {"date": "2025-04-28", "close": 117.2, "volume": 88214.0}, {"date": "2025-04-29", "close": 117.96, "volume": 57685.0}, {"date": "2025-04-30", "close": 119.37, "volume": 132064.0}, {"date": "2025-05-01", "close": 119.01, "volume": 59034.0}, {"date": "2025-05-02", "close": 121.85, "volume": 66930.0}, {"date": "2025-05-05", "close": 122.14, "volume": 127324.0}, {"date": "2025-05-06", "close": 118.37, "volume": 220719.0}, {"date": "2025-05-07", "close": 120.79, "volume": 164114.0}, {"date": "2025-05-08", "close": 123.17, "volume": 153330.0}, {"date": "2025-05-09", "close": 123.65, "volume": 98825.0}, {"date": "2025-05-12", "close": 129.09, "volume": 157558.0}, {"date": "2025-05-13", "close": 128.92, "volume": 146362.0}, {"date": "2025-05-14", "close": 126.93, "volume": 148653.0}, {"date": "2025-05-15", "close": 128.0, "volume": 108267.0}, {"date": "2025-05-16", "close": 127.25, "volume": 171454.0}, {"date": "2025-05-19", "close": 124.37, "volume": 95476.0}, {"date": "2025-05-20", "close": 125.59, "volume": 141943.0}, {"date": "2025-05-21", "close": 119.32, "volume": 640628.0}, {"date": "2025-05-22", "close": 118.15, "volume": 106202.0}, {"date": "2025-05-23", "close": 118.01, "volume": 102885.0}, {"date": "2025-05-27", "close": 121.73, "volume": 102582.0}, {"date": "2025-05-28", "close": 120.125, "volume": 82450.0}, {"date": "2025-05-29", "close": 120.32, "volume": 70937.0}, {"date": "2025-05-30", "close": 120.48, "volume": 73243.0}, {"date": "2025-06-02", "close": 121.67, "volume": 225954.0}, {"date": "2025-06-03", "close": 121.91, "volume": 168214.0}, {"date": "2025-06-04", "close": 125.1, "volume": 140262.0}, {"date": "2025-06-05", "close": 126.01, "volume": 147001.0}, {"date": "2025-06-06", "close": 126.1, "volume": 128563.0}, {"date": "2025-06-09", "close": 126.65, "volume": 61287.0}, {"date": "2025-06-10", "close": 129.62, "volume": 68073.0}, {"date": "2025-06-11", "close": 128.92, "volume": 67551.0}, {"date": "2025-06-12", "close": 129.82, "volume": 74473.0}, {"date": "2025-06-13", "close": 127.37, "volume": 97887.0}, {"date": "2025-06-16", "close": 128.02, "volume": 77109.0}, {"date": "2025-06-17", "close": 127.11, "volume": 222122.0}, {"date": "2025-06-18", "close": 128.97, "volume": 119879.0}, {"date": "2025-06-20", "close": 128.875, "volume": 120087.0}, {"date": "2025-06-23", "close": 131.72, "volume": 196882.0}, {"date": "2025-06-24", "close": 132.85, "volume": 104373.0}, {"date": "2025-06-25", "close": 128.18, "volume": 179561.0}, {"date": "2025-06-26", "close": 130.42, "volume": 117168.0}, {"date": "2025-06-27", "close": 130.8, "volume": 248321.0}, {"date": "2025-06-30", "close": 130.54, "volume": 74707.0}, {"date": "2025-07-01", "close": 131.05, "volume": 126579.0}, {"date": "2025-07-02", "close": 130.51, "volume": 177027.0}, {"date": "2025-07-03", "close": 133.48, "volume": 70301.0}, {"date": "2025-07-07", "close": 130.73, "volume": 108547.0}, {"date": "2025-07-08", "close": 130.92, "volume": 81972.0}, {"date": "2025-07-09", "close": 132.25, "volume": 79281.0}, {"date": "2025-07-10", "close": 134.73, "volume": 86811.0}, {"date": "2025-07-11", "close": 134.53, "volume": 215525.0}, {"date": "2025-07-14", "close": 135.46, "volume": 69417.0}, {"date": "2025-07-15", "close": 133.81, "volume": 101772.0}, {"date": "2025-07-16", "close": 136.21, "volume": 168857.0}, {"date": "2025-07-17", "close": 138.58, "volume": 130317.0}, {"date": "2025-07-18", "close": 138.33, "volume": 73323.0}, {"date": "2025-07-21", "close": 139.65, "volume": 151050.0}, {"date": "2025-07-22", "close": 140.11, "volume": 144571.0}, {"date": "2025-07-23", "close": 139.89, "volume": 149778.0}, {"date": "2025-07-24", "close": 141.73, "volume": 157774.0}, {"date": "2025-07-25", "close": 142.37, "volume": 84664.0}, {"date": "2025-07-28", "close": 139.6, "volume": 121645.0}, {"date": "2025-07-29", "close": 148.61, "volume": 413553.0}, {"date": "2025-07-30", "close": 147.76, "volume": 198818.0}, {"date": "2025-07-31", "close": 150.71, "volume": 267630.0}, {"date": "2025-08-01", "close": 150.83, "volume": 173444.0}, {"date": "2025-08-04", "close": 152.09, "volume": 117278.0}, {"date": "2025-08-05", "close": 156.66, "volume": 206074.0}, {"date": "2025-08-06", "close": 156.66, "volume": 147358.0}, {"date": "2025-08-07", "close": 156.94, "volume": 180921.0}, {"date": "2025-08-08", "close": 157.25, "volume": 261119.0}, {"date": "2025-08-11", "close": 154.86, "volume": 181073.0}, {"date": "2025-08-12", "close": 157.89, "volume": 165667.0}, {"date": "2025-08-13", "close": 161.56, "volume": 129726.0}, {"date": "2025-08-14", "close": 162.13, "volume": 197610.0}, {"date": "2025-08-15", "close": 162.8, "volume": 127180.0}, {"date": "2025-08-18", "close": 163.34, "volume": 128175.0}, {"date": "2025-08-19", "close": 164.61, "volume": 57706.0}, {"date": "2025-08-20", "close": 162.73, "volume": 135740.0}, {"date": "2025-08-21", "close": 162.76, "volume": 158552.0}, {"date": "2025-08-22", "close": 167.53, "volume": 152597.0}, {"date": "2025-08-25", "close": 169.02, "volume": 164818.0}, {"date": "2025-08-26", "close": 166.965, "volume": 127104.0}, {"date": "2025-08-27", "close": 166.36, "volume": 103359.0}, {"date": "2025-08-28", "close": 165.57, "volume": 115900.0}, {"date": "2025-08-29", "close": 165.35, "volume": 128170.0}, {"date": "2025-09-02", "close": 161.26, "volume": 140717.0}, {"date": "2025-09-03", "close": 160.84, "volume": 111402.0}, {"date": "2025-09-04", "close": 165.42, "volume": 146659.0}, {"date": "2025-09-05", "close": 165.86, "volume": 109574.0}, {"date": "2025-09-08", "close": 166.61, "volume": 115563.0}, {"date": "2025-09-09", "close": 166.28, "volume": 76204.0}, {"date": "2025-09-10", "close": 165.245, "volume": 107537.0}, {"date": "2025-09-11", "close": 168.295, "volume": 150755.0}, {"date": "2025-09-12", "close": 166.83, "volume": 79861.0}, {"date": "2025-09-15", "close": 166.92, "volume": 80141.0}, {"date": "2025-09-16", "close": 165.65, "volume": 86013.0}, {"date": "2025-09-17", "close": 165.23, "volume": 169111.0}, {"date": "2025-09-18", "close": 166.32, "volume": 169690.0}, {"date": "2025-09-19", "close": 164.39, "volume": 91736.0}, {"date": "2025-09-22", "close": 164.4, "volume": 102209.0}, {"date": "2025-09-23", "close": 162.72, "volume": 211365.0}, {"date": "2025-09-24", "close": 158.07, "volume": 162382.0}, {"date": "2025-09-25", "close": 156.49, "volume": 129726.0}, {"date": "2025-09-26", "close": 157.0, "volume": 125932.0}, {"date": "2025-09-29", "close": 157.17, "volume": 157299.0}, {"date": "2025-09-30", "close": 156.21, "volume": 92737.0}, {"date": "2025-10-01", "close": 153.88, "volume": 84002.0}, {"date": "2025-10-02", "close": 153.71, "volume": 114676.0}, {"date": "2025-10-03", "close": 155.385, "volume": 76177.0}, {"date": "2025-10-06", "close": 152.43, "volume": 109240.0}, {"date": "2025-10-07", "close": 152.025, "volume": 97646.0}, {"date": "2025-10-08", "close": 151.68, "volume": 65200.0}, {"date": "2025-10-09", "close": 152.56, "volume": 63449.0}, {"date": "2025-10-10", "close": 149.47, "volume": 74613.0}, {"date": "2025-10-13", "close": 153.13, "volume": 55916.0}, {"date": "2025-10-14", "close": 152.58, "volume": 84220.0}, {"date": "2025-10-15", "close": 155.06, "volume": 120837.0}, {"date": "2025-10-16", "close": 154.59, "volume": 137759.0}, {"date": "2025-10-17", "close": 157.62, "volume": 82023.0}, {"date": "2025-10-20", "close": 159.02, "volume": 111838.0}, {"date": "2025-10-21", "close": 161.22, "volume": 72298.0}, {"date": "2025-10-22", "close": 163.165, "volume": 96087.0}, {"date": "2025-10-23", "close": 169.29, "volume": 362964.0}, {"date": "2025-10-24", "close": 166.05, "volume": 205289.0}, {"date": "2025-10-27", "close": 166.27, "volume": 124981.0}, {"date": "2025-10-28", "close": 165.05, "volume": 73735.0}, {"date": "2025-10-29", "close": 162.99, "volume": 116137.0}, {"date": "2025-10-30", "close": 159.66, "volume": 139722.0}, {"date": "2025-10-31", "close": 159.53, "volume": 82359.0}, {"date": "2025-11-03", "close": 158.7, "volume": 116762.0}, {"date": "2025-11-04", "close": 155.04, "volume": 222974.0}, {"date": "2025-11-05", "close": 153.485, "volume": 221484.0}, {"date": "2025-11-06", "close": 150.6, "volume": 119055.0}, {"date": "2025-11-07", "close": 151.515, "volume": 129162.0}, {"date": "2025-11-10", "close": 151.25, "volume": 62628.0}, {"date": "2025-11-11", "close": 151.97, "volume": 53818.0}, {"date": "2025-11-12", "close": 151.925, "volume": 75727.0}, {"date": "2025-11-13", "close": 148.15, "volume": 124209.0}, {"date": "2025-11-14", "close": 146.57, "volume": 200931.0}, {"date": "2025-11-17", "close": 139.25, "volume": 115521.0}, {"date": "2025-11-18", "close": 136.86, "volume": 182535.0}, {"date": "2025-11-19", "close": 137.63, "volume": 104562.0}, {"date": "2025-11-20", "close": 136.47, "volume": 102331.0}, {"date": "2025-11-21", "close": 140.42, "volume": 128577.0}, {"date": "2025-11-24", "close": 139.94, "volume": 128728.0}, {"date": "2025-11-25", "close": 141.55, "volume": 161621.0}, {"date": "2025-11-26", "close": 144.17, "volume": 209209.0}, {"date": "2025-11-28", "close": 143.99, "volume": 76962.0}, {"date": "2025-12-01", "close": 142.86, "volume": 92908.0}, {"date": "2025-12-02", "close": 142.81, "volume": 109075.0}, {"date": "2025-12-03", "close": 144.21, "volume": 112492.0}, {"date": "2025-12-04", "close": 144.6, "volume": 78352.0}, {"date": "2025-12-05", "close": 146.01, "volume": 112866.0}, {"date": "2025-12-08", "close": 142.29, "volume": 193750.0}, {"date": "2025-12-09", "close": 141.06, "volume": 67486.0}, {"date": "2025-12-10", "close": 144.56, "volume": 87128.0}, {"date": "2025-12-11", "close": 145.88, "volume": 129071.0}, {"date": "2025-12-12", "close": 145.53, "volume": 109790.0}, {"date": "2025-12-15", "close": 145.04, "volume": 105853.0}, {"date": "2025-12-16", "close": 146.84, "volume": 87306.0}, {"date": "2025-12-17", "close": 143.28, "volume": 214365.0}, {"date": "2025-12-18", "close": 146.4, "volume": 129215.0}, {"date": "2025-12-19", "close": 146.25, "volume": 147602.0}, {"date": "2025-12-22", "close": 147.87, "volume": 107821.0}, {"date": "2025-12-23", "close": 149.01, "volume": 68820.0}, {"date": "2025-12-24", "close": 149.91, "volume": 29392.0}, {"date": "2025-12-26", "close": 149.78, "volume": 46341.0}, {"date": "2025-12-29", "close": 149.56, "volume": 44348.0}, {"date": "2025-12-30", "close": 149.77, "volume": 143562.0}, {"date": "2025-12-31", "close": 147.01, "volume": 59366.0}, {"date": "2026-01-02", "close": 145.22, "volume": 57669.0}, {"date": "2026-01-05", "close": 147.37, "volume": 70053.0}, {"date": "2026-01-06", "close": 147.06, "volume": 122816.0}, {"date": "2026-01-07", "close": 145.41, "volume": 89840.0}, {"date": "2026-01-08", "close": 146.35, "volume": 82293.0}, {"date": "2026-01-09", "close": 145.96, "volume": 51910.0}, {"date": "2026-01-12", "close": 146.17, "volume": 62892.0}, {"date": "2026-01-13", "close": 144.18, "volume": 78102.0}, {"date": "2026-01-14", "close": 143.6, "volume": 60898.0}, {"date": "2026-01-15", "close": 147.49, "volume": 102587.0}, {"date": "2026-01-16", "close": 147.21, "volume": 92189.0}, {"date": "2026-01-20", "close": 143.0, "volume": 79778.0}, {"date": "2026-01-21", "close": 143.49, "volume": 93916.0}, {"date": "2026-01-22", "close": 140.96, "volume": 169595.0}, {"date": "2026-01-23", "close": 139.85, "volume": 143063.0}, {"date": "2026-01-26", "close": 138.49, "volume": 171719.0}, {"date": "2026-01-27", "close": 137.25, "volume": 391244.0}, {"date": "2026-01-28", "close": 138.0, "volume": 464794.0}, {"date": "2026-01-29", "close": 138.59, "volume": 263500.0}, {"date": "2026-01-30", "close": 136.7, "volume": 498017.0}, {"date": "2026-02-02", "close": 136.39, "volume": 121772.0}, {"date": "2026-02-03", "close": 128.34, "volume": 679802.0}, {"date": "2026-02-04", "close": 134.62, "volume": 1204060.0}, {"date": "2026-02-05", "close": 134.14, "volume": 215800.0}, {"date": "2026-02-06", "close": 139.72, "volume": 484943.0}, {"date": "2026-02-09", "close": 143.2, "volume": 199718.0}, {"date": "2026-02-10", "close": 146.49, "volume": 326680.0}, {"date": "2026-02-11", "close": 130.01, "volume": 1287360.0}, {"date": "2026-02-12", "close": 118.23, "volume": 1575028.0}, {"date": "2026-02-13", "close": 113.39, "volume": 2508338.0}, {"date": "2026-02-17", "close": 110.16, "volume": 704467.0}, {"date": "2026-02-18", "close": 116.3, "volume": 667987.0}, {"date": "2026-02-19", "close": 115.02, "volume": 497580.0}, {"date": "2026-02-20", "close": 114.13, "volume": 410726.0}, {"date": "2026-02-23", "close": 111.4, "volume": 351476.0}, {"date": "2026-02-24", "close": 114.2, "volume": 356614.0}, {"date": "2026-02-25", "close": 117.2, "volume": 437900.0}, {"date": "2026-02-26", "close": 121.02, "volume": 309101.0}, {"date": "2026-02-27", "close": 118.73, "volume": 444578.0}, {"date": "2026-03-02", "close": 116.55, "volume": 294785.0}, {"date": "2026-03-03", "close": 117.25, "volume": 255910.0}, {"date": "2026-03-04", "close": 118.03, "volume": 400682.0}, {"date": "2026-03-05", "close": 119.09, "volume": 261918.0}, {"date": "2026-03-06", "close": 116.05, "volume": 354650.0}, {"date": "2026-03-09", "close": 117.92, "volume": 383981.0}, {"date": "2026-03-10", "close": 111.78, "volume": 328877.0}, {"date": "2026-03-11", "close": 109.69, "volume": 582098.0}, {"date": "2026-03-12", "close": 106.09, "volume": 520627.0}, {"date": "2026-03-13", "close": 107.97, "volume": 181299.0}, {"date": "2026-03-16", "close": 108.22, "volume": 223761.0}, {"date": "2026-03-17", "close": 107.74, "volume": 226812.0}, {"date": "2026-03-18", "close": 105.54, "volume": 358240.0}, {"date": "2026-03-19", "close": 103.2, "volume": 349807.0}, {"date": "2026-03-20", "close": 100.28, "volume": 406127.0}, {"date": "2026-03-23", "close": 102.0, "volume": 469113.0}, {"date": "2026-03-24", "close": 101.5, "volume": 472066.0}, {"date": "2026-03-25", "close": 102.27, "volume": 419710.0}, {"date": "2026-03-26", "close": 98.5, "volume": 578795.0}, {"date": "2026-03-27", "close": 99.855, "volume": 649670.0}, {"date": "2026-03-30", "close": 103.21, "volume": 483854.0}, {"date": "2026-03-31", "close": 106.89, "volume": 408119.0}, {"date": "2026-04-01", "close": 106.86, "volume": 228765.0}, {"date": "2026-04-02", "close": 107.59, "volume": 104384.0}, {"date": "2026-04-06", "close": 108.66, "volume": 205168.0}, {"date": "2026-04-07", "close": 108.06, "volume": 158731.0}, {"date": "2026-04-08", "close": 110.42, "volume": 357748.0}, {"date": "2026-04-09", "close": 111.51, "volume": 216291.0}, {"date": "2026-04-10", "close": 111.15, "volume": 144806.0}, {"date": "2026-04-13", "close": 113.76, "volume": 239942.0}, {"date": "2026-04-14", "close": 113.66, "volume": 97059.0}, {"date": "2026-04-15", "close": 113.76, "volume": 114135.0}, {"date": "2026-04-16", "close": 115.08, "volume": 186406.0}, {"date": "2026-04-17", "close": 116.96, "volume": 186021.0}, {"date": "2026-04-20", "close": 117.75, "volume": 68753.0}, {"date": "2026-04-21", "close": 115.16, "volume": 78942.0}, {"date": "2026-04-22", "close": 116.07, "volume": 143481.0}, {"date": "2026-04-23", "close": 110.87, "volume": 318608.0}, {"date": "2026-04-24", "close": 108.8, "volume": 151453.0}, {"date": "2026-04-27", "close": 109.55, "volume": 144183.0}, {"date": "2026-04-28", "close": 110.49, "volume": 150303.0}, {"date": "2026-04-29", "close": 103.98, "volume": 213724.0}, {"date": "2026-04-30", "close": 104.58, "volume": 236119.0}, {"date": "2026-05-01", "close": 103.63, "volume": 149377.0}, {"date": "2026-05-04", "close": 102.75, "volume": 236774.0}, {"date": "2026-05-05", "close": 97.0, "volume": 466501.0}, {"date": "2026-05-06", "close": 99.18, "volume": 264563.0}, {"date": "2026-05-07", "close": 103.51, "volume": 343118.0}, {"date": "2026-05-08", "close": 98.63, "volume": 395428.0}, {"date": "2026-05-11", "close": 95.99, "volume": 705947.0}, {"date": "2026-05-12", "close": 95.4, "volume": 894829.0}, {"date": "2026-05-13", "close": 98.72, "volume": 969561.0}, {"date": "2026-05-14", "close": 93.72, "volume": 475953.0}, {"date": "2026-05-15", "close": 92.0, "volume": 386461.0}, {"date": "2026-05-18", "close": 92.06, "volume": 231640.0}, {"date": "2026-05-19", "close": 93.21, "volume": 264161.0}, {"date": "2026-05-20", "close": 96.56, "volume": 258464.0}, {"date": "2026-05-21", "close": 96.17, "volume": 241862.0}, {"date": "2026-05-22", "close": 96.07, "volume": 173912.0}, {"date": "2026-05-26", "close": 96.0, "volume": 242199.0}, {"date": "2026-05-27", "close": 96.22, "volume": 235884.0}, {"date": "2026-05-28", "close": 95.78, "volume": 227901.0}, {"date": "2026-05-29", "close": 94.36, "volume": 191907.0}, {"date": "2026-06-01", "close": 96.59, "volume": 151576.0}, {"date": "2026-06-02", "close": 96.64, "volume": 169488.0}, {"date": "2026-06-03", "close": 95.8, "volume": 170991.0}, {"date": "2026-06-04", "close": 97.5, "volume": 141918.0}, {"date": "2026-06-05", "close": 97.16, "volume": 151444.0}, {"date": "2026-06-08", "close": 96.78, "volume": 223804.0}, {"date": "2026-06-09", "close": 99.56, "volume": 147481.0}, {"date": "2026-06-10", "close": 98.85, "volume": 153335.0}, {"date": "2026-06-11", "close": 97.11, "volume": 203632.0}, {"date": "2026-06-12", "close": 97.39, "volume": 96987.0}, {"date": "2026-06-15", "close": 95.09, "volume": 188180.0}, {"date": "2026-06-16", "close": 95.5, "volume": 166267.0}, {"date": "2026-06-17", "close": 92.89, "volume": 227968.0}, {"date": "2026-06-18", "close": 91.31, "volume": 206692.0}, {"date": "2026-06-22", "close": 89.61, "volume": 198358.0}, {"date": "2026-06-23", "close": 89.53, "volume": 139777.0}, {"date": "2026-06-24", "close": 90.1, "volume": 143723.0}, {"date": "2026-06-25", "close": 88.81, "volume": 388221.0}, {"date": "2026-06-26", "close": 92.75, "volume": 685944.0}, {"date": "2026-06-29", "close": 92.78, "volume": 434884.0}, {"date": "2026-06-30", "close": 93.79, "volume": 226075.0}, {"date": "2026-07-01", "close": 96.34, "volume": 137919.0}, {"date": "2026-07-02", "close": 98.51, "volume": 258324.0}, {"date": "2026-07-06", "close": 98.84, "volume": 228142.0}, {"date": "2026-07-07", "close": 100.52, "volume": 207397.0}, {"date": "2026-07-08", "close": 98.3, "volume": 357418.0}, {"date": "2026-07-09", "close": 98.91, "volume": 156111.0}, {"date": "2026-07-10", "close": 97.64, "volume": 181723.0}, {"date": "2026-07-13", "close": 96.68, "volume": 141907.0}, {"date": "2026-07-14", "close": 95.09, "volume": 127876.0}, {"date": "2026-07-15", "close": 100.68, "volume": 235296.0}, {"date": "2026-07-16", "close": 102.21, "volume": 136554.0}, {"date": "2026-07-17", "close": 101.92, "volume": 326859.0}, {"date": "2026-07-20", "close": 99.66, "volume": 227396.0}, {"date": "2026-07-21", "close": 98.02, "volume": 197188.0}, {"date": "2026-07-22", "close": 97.75, "volume": 270577.0}, {"date": "2026-07-23", "close": 93.89, "volume": 252732.0}, {"date": "2026-07-24", "close": 97.49, "volume": 177535.0}, {"date": "2026-07-27", "close": 101.98, "volume": 190584.0}, {"date": "2026-07-28", "close": 103.91, "volume": 257220.0}, {"date": "2026-07-29", "close": 101.205, "volume": 295334.0}, {"date": "2026-07-30", "close": 99.38, "volume": 297793.0}, {"date": "2026-07-31", "close": 98.55, "volume": 202170.0}, {"date": "2026-08-03", "close": 99.37, "volume": 168103.0}, {"date": "2026-08-04", "close": 99.05, "volume": 167162.0}, {"date": "2026-08-05", "close": 101.26, "volume": 235534.0}, {"date": "2026-08-06", "close": 98.74, "volume": 222669.0}, {"date": "2026-08-07", "close": 101.54, "volume": 354828.0}, {"date": "2026-08-10", "close": 100.08, "volume": 319076.0}, {"date": "2026-08-11", "close": 103.63, "volume": 149195.0}, {"date": "2026-08-12", "close": 100.86, "volume": 202313.0}, {"date": "2026-08-13", "close": 105.79, "volume": 220195.0}, {"date": "2026-08-14", "close": 105.41, "volume": 140262.0}, {"date": "2026-08-17", "close": 103.43, "volume": 255157.0}, {"date": "2026-08-18", "close": 104.77, "volume": 184262.0}, {"date": "2026-08-19", "close": 109.73, "volume": 230671.0}, {"date": "2026-08-20", "close": 106.7, "volume": 138152.0}, {"date": "2026-08-21", "close": 107.06, "volume": 155154.0}, {"date": "2026-08-24", "close": 107.86, "volume": 111093.0}, {"date": "2026-08-25", "close": 105.55, "volume": 222571.0}, {"date": "2026-08-26", "close": 104.52, "volume": 155642.0}, {"date": "2026-08-27", "close": 102.97, "volume": 237438.0}, {"date": "2026-08-28", "close": 102.93, "volume": 280429.0}, {"date": "2026-08-31", "close": 100.66, "volume": 197893.0}, {"date": "2026-09-01", "close": 99.14, "volume": 127342.0}, {"date": "2026-09-02", "close": 97.77, "volume": 209704.0}, {"date": "2026-09-03", "close": 100.79, "volume": 304045.0}, {"date": "2026-09-04", "close": 99.02, "volume": 434631.0}, {"date": "2026-09-08", "close": 95.3, "volume": 338019.0}, {"date": "2026-09-09", "close": 94.83, "volume": 289449.0}, {"date": "2026-09-10", "close": 91.19, "volume": 292662.0}, {"date": "2026-09-11", "close": 93.35, "volume": 274004.0}, {"date": "2026-09-14", "close": 94.0, "volume": 233276.0}, {"date": "2026-09-15", "close": 90.66, "volume": 211239.0}, {"date": "2026-09-16", "close": 89.14, "volume": 270957.0}, {"date": "2026-09-17", "close": 88.78, "volume": 311843.0}, {"date": "2026-09-18", "close": 89.61, "volume": 314523.0}, {"date": "2026-09-21", "close": 92.4, "volume": 246810.0}, {"date": "2026-09-22", "close": 92.45, "volume": 205686.0}, {"date": "2026-09-23", "close": 91.31, "volume": 403976.0}, {"date": "2026-09-24", "close": 92.23, "volume": 451683.0}, {"date": "2026-09-25", "close": 90.42, "volume": 154993.0}, {"date": "2026-09-28", "close": 89.91, "volume": 268072.0}, {"date": "2026-09-29", "close": 90.04, "volume": 326636.0}, {"date": "2026-09-30", "close": 89.8, "volume": 171440.0}, {"date": "2026-10-01", "close": 91.47, "volume": 303019.0}, {"date": "2026-10-02", "close": 89.78, "volume": 272771.0}, {"date": "2026-10-05", "close": 89.04, "volume": 232473.0}, {"date": "2026-10-06", "close": 87.61, "volume": 228912.0}, {"date": "2026-10-07", "close": 85.88, "volume": 331857.0}, {"date": "2026-10-08", "close": 86.44, "volume": 228615.0}, {"date": "2026-10-09", "close": 86.4, "volume": 140996.0}, {"date": "2026-10-12", "close": 86.4, "volume": 156805.0}, {"date": "2026-10-13", "close": 85.98, "volume": 279325.0}, {"date": "2026-10-14", "close": 86.11, "volume": 267213.0}, {"date": "2026-10-15", "close": 90.58, "volume": 246236.0}, {"date": "2026-10-16", "close": 90.32, "volume": 150763.0}, {"date": "2026-10-19", "close": 89.25, "volume": 112656.0}, {"date": "2026-10-20", "close": 93.28, "volume": 220604.0}, {"date": "2026-10-21", "close": 92.75, "volume": 175365.0}, {"date": "2026-10-22", "close": 96.46, "volume": 216498.0}, {"date": "2026-10-23", "close": 92.89, "volume": 175329.0}, {"date": "2026-10-26", "close": 92.65, "volume": 135720.0}, {"date": "2026-10-27", "close": 93.07, "volume": 162525.0}, {"date": "2026-10-28", "close": 93.76, "volume": 230671.0}, {"date": "2026-10-29", "close": 96.07, "volume": 130092.0}, {"date": "2026-10-30", "close": 96.65, "volume": 214674.0}], "refreshing": true}