{"ticker": "CVCO", "overview": {"cik": "278166", "ticker": "CVCO", "name": "CAVCO INDUSTRIES, INC.", "industry": "Mobile Homes", "country": "United States", "sic": "2451", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006132", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055910", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-052067", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-052064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051421", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051407", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051115", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007433", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050728", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050726", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050723", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050721", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050719", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050717", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050715", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045865", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006502", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-16", "title": "Form ARS", "accession": "0001628280-26-043488", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001628280-26-043438", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001628280-26-043437", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043380", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043378", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004665", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006029", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 219562.8, "net": -219562.8, "insiders": 2, "first_date": "2026-07-30", "last_date": "2026-08-18"}, "metrics": {"ticker": "CVCO", "has_prices": true, "as_of": "2026-08-07", "last": 592.23, "prev_close": 578.17, "change": 14.06000000000006, "change_pct": 0.02431810713112071, "session_volume": 89385.0, "vwap_5": 570.3036279615798, "vwap_20": 567.6287214071292, "vwap_60": 558.29066545856, "vwap_250": 552.9992830241207, "high_52w": 697.76, "low_52w": 455.76, "avg_volume_20": 123704.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058060", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Paul Bigbee", "who_key": "BIGBEE PAUL", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 202464.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "An exit at the top? Exec sells $202K of CVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1816200/000162828026058060/0001628280-26-058060-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "13DG-0001422849-26-000138", "src": "13DG", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Cavco Industries, Inc.", "who_key": "CAVCO INDUSTRIES, 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": "Mobile Homes", "country": "United States", "headline": "CAVCO INDUSTRIES, INC. moves to a 6.9% passive stake in CVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/0001422849-26-000138-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001628280-26-055910", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Richard A. Kerley", "who_key": "KERLEY RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492803/000162828026055910/0001628280-26-055910-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0001628280-26-052067", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "William C. Boor", "who_key": "Boor William C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 71987.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "CEO files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401223/000162828026052067/0001628280-26-052067-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001628280-26-052064", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Lisa Lynn Daniels", "who_key": "Daniels Lisa Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17098.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $17K of CVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2092406/000162828026052064/0001628280-26-052064-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001628280-26-050728", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "David A. Greenblatt", "who_key": "Greenblatt David A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/000162828026050728/0001628280-26-050728-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001628280-26-050726", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Lisa Lynn Daniels", "who_key": "Daniels Lisa Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/000162828026050726/0001628280-26-050726-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001628280-26-050723", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Julia Sze", "who_key": "SZE JULIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/000162828026050723/0001628280-26-050723-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001628280-26-050721", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Susan L. Blount", "who_key": "Blount Susan L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/000162828026050721/0001628280-26-050721-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001628280-26-050719", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Richard A. Kerley", "who_key": "KERLEY RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/000162828026050719/0001628280-26-050719-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001628280-26-050717", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Steven W. Moster", "who_key": "MOSTER STEVEN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/000162828026050717/0001628280-26-050717-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001628280-26-050715", "src": "INSIDERS", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Steven G. Bunger", "who_key": "BUNGER STEVEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on CVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/000162828026050715/0001628280-26-050715-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0000093751-26-000216", "src": "13DG", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Cavco Industries, Inc.", "who_key": "CAVCO INDUSTRIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "CAVCO INDUSTRIES, INC. takes a 5.2% passive stake in CVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/0000093751-26-000216-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0002100119-26-000355", "src": "13DG", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Cavco Industries, Inc.", "who_key": "CAVCO INDUSTRIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "CAVCO INDUSTRIES, INC. crosses 5% of CVCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/0002100119-26-000355-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000138", "src": "13DG", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Cavco Industries, Inc.", "who_key": "CAVCO INDUSTRIES, 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": "Mobile Homes", "country": "United States", "headline": "CAVCO INDUSTRIES, INC. moves to a 6.9% passive stake in CVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/0001422849-26-000138-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000093751-26-000216", "src": "13DG", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Cavco Industries, Inc.", "who_key": "CAVCO INDUSTRIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "CAVCO INDUSTRIES, INC. takes a 5.2% passive stake in CVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/0000093751-26-000216-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0002100119-26-000355", "src": "13DG", "ticker": "CVCO", "cik": "278166", "company": "CAVCO INDUSTRIES, INC.", "company_raw": "CAVCO INDUSTRIES, INC.", "who": "Cavco Industries, Inc.", "who_key": "CAVCO INDUSTRIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "CAVCO INDUSTRIES, INC. crosses 5% of CVCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/278166/0002100119-26-000355-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "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": "Cavco Industries, Inc. - Common Stock", "new_value": "CAVCO INDUSTRIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000278166", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000278166", "applied": 1, "detected_at": "2026-09-11T07:46:41.886203"}]}, "key_people": [{"who": "Paul Bigbee", "who_key": "BIGBEE PAUL", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 202464.0, "net": -202464.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202464.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816200/000162828026058060/0001628280-26-058060-index.htm"}], "latest": {"action": "SELL", "amount": 202464.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816200/000162828026058060/0001628280-26-058060-index.htm"}}, {"who": "Lisa Lynn Daniels", "who_key": "Daniels Lisa Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17098.800000000003, "net": -17098.800000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17098.800000000003, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2092406/000162828026052064/0001628280-26-052064-index.htm"}], "latest": {"action": "SELL", "amount": 17098.800000000003, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2092406/000162828026052064/0001628280-26-052064-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -202464.0}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006132", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055910", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-052067", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-052064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051421", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051407", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051115", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007433", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050728", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050726", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050723", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050721", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050719", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050717", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050715", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045865", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006502", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-16", "title": "Form ARS", "accession": "0001628280-26-043488", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001628280-26-043438", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001628280-26-043437", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043380", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043378", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004665", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006029", "price_sensitive": false}], "performance": {"ticker": "CVCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 97.92, "volume": 53708.0}, {"date": "2016-08-09", "close": 97.5, "volume": 53820.0}, {"date": "2016-08-10", "close": 97.17, "volume": 221457.0}, {"date": "2016-08-11", "close": 99.19, "volume": 103157.0}, {"date": "2016-08-12", "close": 100.42, "volume": 98321.0}, {"date": "2016-08-15", "close": 100.75, "volume": 100033.0}, {"date": "2016-08-16", "close": 100.92, "volume": 37286.0}, {"date": "2016-08-17", "close": 99.7, "volume": 67350.0}, {"date": "2016-08-18", "close": 100.97, "volume": 48213.0}, {"date": "2016-08-19", "close": 101.03, "volume": 44417.0}, {"date": "2016-08-22", "close": 102.28, "volume": 27159.0}, {"date": "2016-08-23", "close": 103.77, "volume": 58169.0}, {"date": "2016-08-24", "close": 103.42, "volume": 36576.0}, {"date": "2016-08-25", "close": 105.4, "volume": 82684.0}, {"date": "2016-08-26", "close": 104.13, "volume": 60987.0}, {"date": "2016-08-29", "close": 104.9, "volume": 74603.0}, {"date": "2016-08-30", "close": 105.04, "volume": 71753.0}, {"date": "2016-08-31", "close": 104.57, "volume": 32982.0}, {"date": "2016-09-01", "close": 104.34, "volume": 55258.0}, {"date": "2016-09-02", "close": 107.06, "volume": 95338.0}, {"date": "2016-09-06", "close": 106.83, "volume": 235794.0}, {"date": "2016-09-07", "close": 108.28, "volume": 151342.0}, {"date": "2016-09-08", "close": 104.23, "volume": 50130.0}, {"date": "2016-09-09", "close": 101.17, "volume": 97870.0}, {"date": "2016-09-12", "close": 101.16, "volume": 222025.0}, {"date": "2016-09-13", "close": 99.02, "volume": 227362.0}, {"date": "2016-09-14", "close": 99.16, "volume": 113825.0}, {"date": "2016-09-15", "close": 99.18, "volume": 94184.0}, {"date": "2016-09-16", "close": 98.55, "volume": 185250.0}, {"date": "2016-09-19", "close": 95.15, "volume": 356682.0}, {"date": "2016-09-20", "close": 95.45, "volume": 128314.0}, {"date": "2016-09-21", "close": 94.94, "volume": 97297.0}, {"date": "2016-09-22", "close": 95.95, "volume": 103425.0}, {"date": "2016-09-23", "close": 94.73, "volume": 173749.0}, {"date": "2016-09-26", "close": 97.05, "volume": 194393.0}, {"date": "2016-09-27", "close": 96.77, "volume": 174580.0}, {"date": "2016-09-28", "close": 98.0, "volume": 130425.0}, {"date": "2016-09-29", "close": 97.0, "volume": 110758.0}, {"date": "2016-09-30", "close": 99.05, "volume": 144611.0}, {"date": "2016-10-03", "close": 98.04, "volume": 63458.0}, {"date": "2016-10-04", "close": 98.05, "volume": 45685.0}, {"date": "2016-10-05", "close": 99.07, "volume": 88864.0}, {"date": "2016-10-06", "close": 99.01, "volume": 46567.0}, {"date": "2016-10-07", "close": 98.32, "volume": 86788.0}, {"date": "2016-10-10", "close": 99.65, "volume": 36374.0}, {"date": "2016-10-11", "close": 99.3, "volume": 46164.0}, {"date": "2016-10-12", "close": 99.72, "volume": 50725.0}, {"date": "2016-10-13", "close": 98.43, "volume": 45481.0}, {"date": "2016-10-14", "close": 97.76, "volume": 91789.0}, {"date": "2016-10-17", "close": 96.9, "volume": 35929.0}, {"date": "2016-10-18", "close": 94.75, "volume": 50483.0}, {"date": "2016-10-19", "close": 94.5, "volume": 40437.0}, {"date": "2016-10-20", "close": 92.6, "volume": 60751.0}, {"date": "2016-10-21", "close": 92.9, "volume": 41016.0}, {"date": "2016-10-24", "close": 94.25, "volume": 18627.0}, {"date": "2016-10-25", "close": 92.0, "volume": 31054.0}, {"date": "2016-10-26", "close": 92.35, "volume": 70192.0}, {"date": "2016-10-27", "close": 91.25, "volume": 30948.0}, {"date": "2016-10-28", "close": 91.7, "volume": 59577.0}, {"date": "2016-10-31", "close": 92.4, "volume": 77524.0}, {"date": "2016-11-01", "close": 90.05, "volume": 39594.0}, {"date": "2016-11-02", "close": 89.15, "volume": 22835.0}, {"date": "2016-11-03", "close": 89.25, "volume": 22474.0}, {"date": "2016-11-04", "close": 90.5, "volume": 42449.0}, {"date": "2016-11-07", "close": 91.45, "volume": 48184.0}, {"date": "2016-11-08", "close": 91.35, "volume": 25150.0}, {"date": "2016-11-09", "close": 94.7, "volume": 71576.0}, {"date": "2016-11-10", "close": 94.2, "volume": 76088.0}, {"date": "2016-11-11", "close": 95.75, "volume": 85301.0}, {"date": "2016-11-14", "close": 92.95, "volume": 54613.0}, {"date": "2016-11-15", "close": 92.5, "volume": 52238.0}, {"date": "2016-11-16", "close": 90.3, "volume": 96315.0}, {"date": "2016-11-17", "close": 90.9, "volume": 110373.0}, {"date": "2016-11-18", "close": 91.25, "volume": 66882.0}, {"date": "2016-11-21", "close": 91.25, "volume": 59336.0}, {"date": "2016-11-22", "close": 93.45, "volume": 58309.0}, {"date": "2016-11-23", "close": 94.75, "volume": 54826.0}, {"date": "2016-11-25", "close": 95.35, "volume": 13708.0}, {"date": "2016-11-28", "close": 95.05, "volume": 54149.0}, {"date": "2016-11-29", "close": 95.55, "volume": 29949.0}, {"date": "2016-11-30", "close": 94.55, "volume": 30936.0}, {"date": "2016-12-01", "close": 93.5, "volume": 42667.0}, {"date": "2016-12-02", "close": 93.55, "volume": 26168.0}, {"date": "2016-12-05", "close": 95.85, "volume": 54023.0}, {"date": "2016-12-06", "close": 97.3, "volume": 39818.0}, {"date": "2016-12-07", "close": 100.4, "volume": 40708.0}, {"date": "2016-12-08", "close": 102.65, "volume": 36485.0}, {"date": "2016-12-09", "close": 102.8, "volume": 40216.0}, {"date": "2016-12-12", "close": 101.4, "volume": 41257.0}, {"date": "2016-12-13", "close": 102.7, "volume": 55245.0}, {"date": "2016-12-14", "close": 102.45, "volume": 67129.0}, {"date": "2016-12-15", "close": 100.1, "volume": 75899.0}, {"date": "2016-12-16", "close": 100.95, "volume": 236794.0}, {"date": "2016-12-19", "close": 101.3, "volume": 28348.0}, {"date": "2016-12-20", "close": 102.25, "volume": 28199.0}, {"date": "2016-12-21", "close": 102.25, "volume": 25837.0}, {"date": "2016-12-22", "close": 102.15, "volume": 21155.0}, {"date": "2016-12-23", "close": 102.0, "volume": 13233.0}, {"date": "2016-12-27", "close": 101.85, "volume": 45418.0}, {"date": "2016-12-28", "close": 100.4, "volume": 27199.0}, {"date": "2016-12-29", "close": 100.35, "volume": 36264.0}, {"date": "2016-12-30", "close": 99.85, "volume": 37725.0}, {"date": "2017-01-03", "close": 98.9, "volume": 22791.0}, {"date": "2017-01-04", "close": 100.25, "volume": 48092.0}, {"date": "2017-01-05", "close": 98.55, "volume": 21379.0}, {"date": "2017-01-06", "close": 97.3, "volume": 27502.0}, {"date": "2017-01-09", "close": 94.65, "volume": 37057.0}, {"date": "2017-01-10", "close": 95.8, "volume": 39784.0}, {"date": "2017-01-11", "close": 97.85, "volume": 24932.0}, {"date": "2017-01-12", "close": 96.6, "volume": 20407.0}, {"date": "2017-01-13", "close": 97.8, "volume": 16833.0}, {"date": "2017-01-17", "close": 96.1, "volume": 19577.0}, {"date": "2017-01-18", "close": 95.35, "volume": 15354.0}, {"date": "2017-01-19", "close": 94.15, "volume": 18186.0}, {"date": "2017-01-20", "close": 95.55, "volume": 30056.0}, {"date": "2017-01-23", "close": 95.25, "volume": 15245.0}, {"date": "2017-01-24", "close": 97.4, "volume": 37992.0}, {"date": "2017-01-25", "close": 100.5, "volume": 34071.0}, {"date": "2017-01-26", "close": 100.4, "volume": 27753.0}, {"date": "2017-01-27", "close": 99.05, "volume": 18474.0}, {"date": "2017-01-30", "close": 97.65, "volume": 21822.0}, {"date": "2017-01-31", "close": 98.25, "volume": 42557.0}, {"date": "2017-02-01", "close": 95.7, "volume": 47867.0}, {"date": "2017-02-02", "close": 95.4, "volume": 12139.0}, {"date": "2017-02-03", "close": 97.3, "volume": 18770.0}, {"date": "2017-02-06", "close": 97.25, "volume": 24398.0}, {"date": "2017-02-07", "close": 107.65, "volume": 57470.0}, {"date": "2017-02-08", "close": 108.95, "volume": 65887.0}, {"date": "2017-02-09", "close": 109.95, "volume": 32243.0}, {"date": "2017-02-10", "close": 111.2, "volume": 31200.0}, {"date": "2017-02-13", "close": 113.45, "volume": 49607.0}, {"date": "2017-02-14", "close": 112.6, "volume": 23206.0}, {"date": "2017-02-15", "close": 115.45, "volume": 38456.0}, {"date": "2017-02-16", "close": 116.3, "volume": 35556.0}, {"date": "2017-02-17", "close": 114.5, "volume": 25595.0}, {"date": "2017-02-21", "close": 115.15, "volume": 23918.0}, {"date": "2017-02-22", "close": 115.0, "volume": 18044.0}, {"date": "2017-02-23", "close": 114.15, "volume": 10968.0}, {"date": "2017-02-24", "close": 115.3, "volume": 60118.0}, {"date": "2017-02-27", "close": 119.6, "volume": 62106.0}, {"date": "2017-02-28", "close": 119.25, "volume": 150765.0}, {"date": "2017-03-01", "close": 120.45, "volume": 90655.0}, {"date": "2017-03-02", "close": 118.65, "volume": 22524.0}, {"date": "2017-03-03", "close": 119.05, "volume": 33422.0}, {"date": "2017-03-06", "close": 118.95, "volume": 32435.0}, {"date": "2017-03-07", "close": 118.2, "volume": 30217.0}, {"date": "2017-03-08", "close": 116.75, "volume": 22099.0}, {"date": "2017-03-09", "close": 114.7, "volume": 19096.0}, {"date": "2017-03-10", "close": 116.15, "volume": 36580.0}, {"date": "2017-03-13", "close": 116.0, "volume": 21042.0}, {"date": "2017-03-14", "close": 115.3, "volume": 23446.0}, {"date": "2017-03-15", "close": 116.15, "volume": 47931.0}, {"date": "2017-03-16", "close": 118.65, "volume": 73421.0}, {"date": "2017-03-17", "close": 116.75, "volume": 144188.0}, {"date": "2017-03-20", "close": 117.9, "volume": 24014.0}, {"date": "2017-03-21", "close": 116.0, "volume": 40340.0}, {"date": "2017-03-22", "close": 115.9, "volume": 51100.0}, {"date": "2017-03-23", "close": 116.45, "volume": 75766.0}, {"date": "2017-03-24", "close": 115.85, "volume": 41009.0}, {"date": "2017-03-27", "close": 115.65, "volume": 33313.0}, {"date": "2017-03-28", "close": 117.05, "volume": 92997.0}, {"date": "2017-03-29", "close": 116.2, "volume": 18122.0}, {"date": "2017-03-30", "close": 116.9, "volume": 26743.0}, {"date": "2017-03-31", "close": 116.4, "volume": 40521.0}, {"date": "2017-04-03", "close": 116.05, "volume": 67728.0}, {"date": "2017-04-04", "close": 114.75, "volume": 26064.0}, {"date": "2017-04-05", "close": 115.2, "volume": 37263.0}, {"date": "2017-04-06", "close": 116.0, "volume": 32590.0}, {"date": "2017-04-07", "close": 116.5, "volume": 55709.0}, {"date": "2017-04-10", "close": 115.2, "volume": 16168.0}, {"date": "2017-04-11", "close": 116.85, "volume": 28511.0}, {"date": "2017-04-12", "close": 115.75, "volume": 22601.0}, {"date": "2017-04-13", "close": 114.8, "volume": 14595.0}, {"date": "2017-04-17", "close": 115.6, "volume": 42179.0}, {"date": "2017-04-18", "close": 116.0, "volume": 20528.0}, {"date": "2017-04-19", "close": 115.1, "volume": 22616.0}, {"date": "2017-04-20", "close": 115.4, "volume": 32986.0}, {"date": "2017-04-21", "close": 116.5, "volume": 61321.0}, {"date": "2017-04-24", "close": 118.75, "volume": 27717.0}, {"date": "2017-04-25", "close": 118.65, "volume": 32256.0}, {"date": "2017-04-26", "close": 120.2, "volume": 43561.0}, {"date": "2017-04-27", "close": 120.5, "volume": 24555.0}, {"date": "2017-04-28", "close": 118.75, "volume": 27875.0}, {"date": "2017-05-01", "close": 120.2, "volume": 20856.0}, {"date": "2017-05-02", "close": 119.35, "volume": 34558.0}, {"date": "2017-05-03", "close": 118.4, "volume": 18411.0}, {"date": "2017-05-04", "close": 118.1, "volume": 13595.0}, {"date": "2017-05-05", "close": 118.5, "volume": 28117.0}, {"date": "2017-05-08", "close": 118.15, "volume": 13604.0}, {"date": "2017-05-09", "close": 120.7, "volume": 33267.0}, {"date": "2017-05-10", "close": 117.05, "volume": 20886.0}, {"date": "2017-05-11", "close": 117.85, "volume": 27901.0}, {"date": "2017-05-12", "close": 116.65, "volume": 14146.0}, {"date": "2017-05-15", "close": 117.25, "volume": 16276.0}, {"date": "2017-05-16", "close": 116.85, "volume": 44832.0}, {"date": "2017-05-17", "close": 111.3, "volume": 31159.0}, {"date": "2017-05-18", "close": 112.15, "volume": 21586.0}, {"date": "2017-05-19", "close": 111.7, "volume": 23866.0}, {"date": "2017-05-22", "close": 115.6, "volume": 44686.0}, {"date": "2017-05-23", "close": 115.35, "volume": 29568.0}, {"date": "2017-05-24", "close": 116.6, "volume": 54252.0}, {"date": "2017-05-25", "close": 117.1, "volume": 25760.0}, {"date": "2017-05-26", "close": 110.95, "volume": 52091.0}, {"date": "2017-05-30", "close": 111.45, "volume": 46748.0}, {"date": "2017-05-31", "close": 110.25, "volume": 163181.0}, {"date": "2017-06-01", "close": 112.4, "volume": 42981.0}, {"date": "2017-06-02", "close": 116.7, "volume": 78256.0}, {"date": "2017-06-05", "close": 115.85, "volume": 36203.0}, {"date": "2017-06-06", "close": 114.5, "volume": 42608.0}, {"date": "2017-06-07", "close": 115.0, "volume": 37306.0}, {"date": "2017-06-08", "close": 116.9, "volume": 48683.0}, {"date": "2017-06-09", "close": 117.55, "volume": 46173.0}, {"date": "2017-06-12", "close": 118.05, "volume": 53328.0}, {"date": "2017-06-13", "close": 130.75, "volume": 169962.0}, {"date": "2017-06-14", "close": 129.9, "volume": 78319.0}, {"date": "2017-06-15", "close": 131.95, "volume": 79814.0}, {"date": "2017-06-16", "close": 131.05, "volume": 113784.0}, {"date": "2017-06-19", "close": 131.75, "volume": 53376.0}, {"date": "2017-06-20", "close": 132.35, "volume": 48409.0}, {"date": "2017-06-21", "close": 131.5, "volume": 41091.0}, {"date": "2017-06-22", "close": 130.2, "volume": 39077.0}, {"date": "2017-06-23", "close": 131.95, "volume": 64292.0}, {"date": "2017-06-26", "close": 130.35, "volume": 18605.0}, {"date": "2017-06-27", "close": 127.65, "volume": 28075.0}, {"date": "2017-06-28", "close": 130.55, "volume": 25704.0}, {"date": "2017-06-29", "close": 127.35, "volume": 28210.0}, {"date": "2017-06-30", "close": 129.65, "volume": 39046.0}, {"date": "2017-07-03", "close": 127.5, "volume": 10439.0}, {"date": "2017-07-05", "close": 130.05, "volume": 41042.0}, {"date": "2017-07-06", "close": 127.3, "volume": 27237.0}, {"date": "2017-07-07", "close": 130.1, "volume": 28042.0}, {"date": "2017-07-10", "close": 130.5, "volume": 24674.0}, {"date": "2017-07-11", "close": 129.9, "volume": 33669.0}, {"date": "2017-07-12", "close": 131.4, "volume": 24038.0}, {"date": "2017-07-13", "close": 131.55, "volume": 27616.0}, {"date": "2017-07-14", "close": 131.25, "volume": 30075.0}, {"date": "2017-07-17", "close": 131.4, "volume": 25972.0}, {"date": "2017-07-18", "close": 129.55, "volume": 38423.0}, {"date": "2017-07-19", "close": 131.55, "volume": 18885.0}, {"date": "2017-07-20", "close": 129.8, "volume": 25186.0}, {"date": "2017-07-21", "close": 130.05, "volume": 26571.0}, {"date": "2017-07-24", "close": 129.8, "volume": 20659.0}, {"date": "2017-07-25", "close": 130.15, "volume": 33337.0}, {"date": "2017-07-26", "close": 130.75, "volume": 26296.0}, {"date": "2017-07-27", "close": 128.5, "volume": 19735.0}, {"date": "2017-07-28", "close": 127.8, "volume": 18887.0}, {"date": "2017-07-31", "close": 130.4, "volume": 99788.0}, {"date": "2017-08-01", "close": 134.2, "volume": 58741.0}, {"date": "2017-08-02", "close": 137.4, "volume": 82710.0}, {"date": "2017-08-03", "close": 136.3, "volume": 28068.0}, {"date": "2017-08-04", "close": 136.5, "volume": 19051.0}, {"date": "2017-08-07", "close": 138.05, "volume": 37784.0}, {"date": "2017-08-08", "close": 139.95, "volume": 122609.0}, {"date": "2017-08-09", "close": 137.1, "volume": 41617.0}, {"date": "2017-08-10", "close": 132.95, "volume": 34724.0}, {"date": "2017-08-11", "close": 126.8, "volume": 56531.0}, {"date": "2017-08-14", "close": 128.4, "volume": 35372.0}, {"date": "2017-08-15", "close": 127.65, "volume": 17798.0}, {"date": "2017-08-16", "close": 127.2, "volume": 12391.0}, {"date": "2017-08-17", "close": 126.5, "volume": 36823.0}, {"date": "2017-08-18", "close": 123.7, "volume": 40809.0}, {"date": "2017-08-21", "close": 127.55, "volume": 36601.0}, {"date": "2017-08-22", "close": 127.85, "volume": 16545.0}, {"date": "2017-08-23", "close": 125.5, "volume": 22403.0}, {"date": "2017-08-24", "close": 126.6, "volume": 16852.0}, {"date": "2017-08-25", "close": 128.5, "volume": 35326.0}, {"date": "2017-08-28", "close": 134.15, "volume": 122630.0}, {"date": "2017-08-29", "close": 133.8, "volume": 67255.0}, {"date": "2017-08-30", "close": 133.3, "volume": 28232.0}, {"date": "2017-08-31", "close": 134.55, "volume": 47571.0}, {"date": "2017-09-01", "close": 134.3, "volume": 29129.0}, {"date": "2017-09-05", "close": 134.25, "volume": 34547.0}, {"date": "2017-09-06", "close": 134.5, "volume": 46476.0}, {"date": "2017-09-07", "close": 134.15, "volume": 35454.0}, {"date": "2017-09-08", "close": 134.7, "volume": 53632.0}, {"date": "2017-09-11", "close": 135.45, "volume": 39616.0}, {"date": "2017-09-12", "close": 135.65, "volume": 59236.0}, {"date": "2017-09-13", "close": 134.95, "volume": 93909.0}, {"date": "2017-09-14", "close": 135.75, "volume": 34601.0}, {"date": "2017-09-15", "close": 137.8, "volume": 117279.0}, {"date": "2017-09-18", "close": 141.0, "volume": 64947.0}, {"date": "2017-09-19", "close": 137.55, "volume": 68885.0}, {"date": "2017-09-20", "close": 139.75, "volume": 57439.0}, {"date": "2017-09-21", "close": 138.6, "volume": 35265.0}, {"date": "2017-09-22", "close": 139.55, "volume": 24973.0}, {"date": "2017-09-25", "close": 139.7, "volume": 50019.0}, {"date": "2017-09-26", "close": 140.75, "volume": 30377.0}, {"date": "2017-09-27", "close": 143.45, "volume": 43884.0}, {"date": "2017-09-28", "close": 148.45, "volume": 42932.0}, {"date": "2017-09-29", "close": 147.55, "volume": 67499.0}, {"date": "2017-10-02", "close": 149.75, "volume": 36979.0}, {"date": "2017-10-03", "close": 152.75, "volume": 43295.0}, {"date": "2017-10-04", "close": 151.4, "volume": 31069.0}, {"date": "2017-10-05", "close": 151.2, "volume": 31689.0}, {"date": "2017-10-06", "close": 151.35, "volume": 33871.0}, {"date": "2017-10-09", "close": 153.65, "volume": 41531.0}, {"date": "2017-10-10", "close": 153.05, "volume": 24578.0}, {"date": "2017-10-11", "close": 153.45, "volume": 21039.0}, {"date": "2017-10-12", "close": 150.7, "volume": 26990.0}, {"date": "2017-10-13", "close": 152.25, "volume": 27978.0}, {"date": "2017-10-16", "close": 152.3, "volume": 30953.0}, {"date": "2017-10-17", "close": 151.75, "volume": 17624.0}, {"date": "2017-10-18", "close": 153.05, "volume": 18521.0}, {"date": "2017-10-19", "close": 153.55, "volume": 17928.0}, {"date": "2017-10-20", "close": 154.75, "volume": 26391.0}, {"date": "2017-10-23", "close": 154.0, "volume": 10518.0}, {"date": "2017-10-24", "close": 155.15, "volume": 19435.0}, {"date": "2017-10-25", "close": 153.35, "volume": 22660.0}, {"date": "2017-10-26", "close": 155.55, "volume": 17859.0}, {"date": "2017-10-27", "close": 155.25, "volume": 29437.0}, {"date": "2017-10-30", "close": 153.85, "volume": 34659.0}, {"date": "2017-10-31", "close": 156.9, "volume": 54057.0}, {"date": "2017-11-01", "close": 156.85, "volume": 18543.0}, {"date": "2017-11-02", "close": 154.05, "volume": 38648.0}, {"date": "2017-11-03", "close": 151.9, "volume": 23746.0}, {"date": "2017-11-06", "close": 152.95, "volume": 23741.0}, {"date": "2017-11-07", "close": 150.5, "volume": 34060.0}, {"date": "2017-11-08", "close": 147.1, "volume": 75823.0}, {"date": "2017-11-09", "close": 147.05, "volume": 32153.0}, {"date": "2017-11-10", "close": 145.35, "volume": 21943.0}, {"date": "2017-11-13", "close": 144.55, "volume": 31023.0}, {"date": "2017-11-14", "close": 146.2, "volume": 26991.0}, {"date": "2017-11-15", "close": 144.6, "volume": 35677.0}, {"date": "2017-11-16", "close": 146.85, "volume": 45726.0}, {"date": "2017-11-17", "close": 147.05, "volume": 26493.0}, {"date": "2017-11-20", "close": 148.4, "volume": 67744.0}, {"date": "2017-11-21", "close": 152.7, "volume": 57396.0}, {"date": "2017-11-22", "close": 148.95, "volume": 30481.0}, {"date": "2017-11-24", "close": 149.95, "volume": 20333.0}, {"date": "2017-11-27", "close": 147.95, "volume": 41158.0}, {"date": "2017-11-28", "close": 152.3, "volume": 27169.0}, {"date": "2017-11-29", "close": 152.75, "volume": 23866.0}, {"date": "2017-11-30", "close": 153.15, "volume": 44697.0}, {"date": "2017-12-01", "close": 153.2, "volume": 29160.0}, {"date": "2017-12-04", "close": 151.9, "volume": 36785.0}, {"date": "2017-12-05", "close": 150.05, "volume": 39141.0}, {"date": "2017-12-06", "close": 147.0, "volume": 24925.0}, {"date": "2017-12-07", "close": 145.15, "volume": 54062.0}, {"date": "2017-12-08", "close": 146.35, "volume": 24249.0}, {"date": "2017-12-11", "close": 143.0, "volume": 32517.0}, {"date": "2017-12-12", "close": 140.0, "volume": 26085.0}, {"date": "2017-12-13", "close": 143.35, "volume": 25251.0}, {"date": "2017-12-14", "close": 141.95, "volume": 32915.0}, {"date": "2017-12-15", "close": 145.2, "volume": 241190.0}, {"date": "2017-12-18", "close": 148.35, "volume": 26478.0}, {"date": "2017-12-19", "close": 146.8, "volume": 30645.0}, {"date": "2017-12-20", "close": 147.8, "volume": 29921.0}, {"date": "2017-12-21", "close": 149.65, "volume": 19268.0}, {"date": "2017-12-22", "close": 148.7, "volume": 18072.0}, {"date": "2017-12-26", "close": 147.9, "volume": 32081.0}, {"date": "2017-12-27", "close": 150.4, "volume": 26891.0}, {"date": "2017-12-28", "close": 153.25, "volume": 32071.0}, {"date": "2017-12-29", "close": 152.6, "volume": 41173.0}, {"date": "2018-01-02", "close": 150.25, "volume": 73328.0}, {"date": "2018-01-03", "close": 153.6, "volume": 22149.0}, {"date": "2018-01-04", "close": 153.9, "volume": 26082.0}, {"date": "2018-01-05", "close": 156.85, "volume": 27556.0}, {"date": "2018-01-08", "close": 161.9, "volume": 47338.0}, {"date": "2018-01-09", "close": 162.75, "volume": 64866.0}, {"date": "2018-01-10", "close": 158.15, "volume": 30674.0}, {"date": "2018-01-11", "close": 161.0, "volume": 21295.0}, {"date": "2018-01-12", "close": 163.25, "volume": 25844.0}, {"date": "2018-01-16", "close": 159.65, "volume": 29337.0}, {"date": "2018-01-17", "close": 163.0, "volume": 29343.0}, {"date": "2018-01-18", "close": 160.75, "volume": 32445.0}, {"date": "2018-01-19", "close": 164.2, "volume": 34423.0}, {"date": "2018-01-22", "close": 164.5, "volume": 39457.0}, {"date": "2018-01-23", "close": 165.75, "volume": 33331.0}, {"date": "2018-01-24", "close": 163.8, "volume": 43089.0}, {"date": "2018-01-25", "close": 160.2, "volume": 59600.0}, {"date": "2018-01-26", "close": 159.6, "volume": 31768.0}, {"date": "2018-01-29", "close": 156.3, "volume": 47604.0}, {"date": "2018-01-30", "close": 155.75, "volume": 43698.0}, {"date": "2018-01-31", "close": 153.15, "volume": 74947.0}, {"date": "2018-02-01", "close": 156.6, "volume": 40809.0}, {"date": "2018-02-02", "close": 151.35, "volume": 39224.0}, {"date": "2018-02-05", "close": 143.75, "volume": 76786.0}, {"date": "2018-02-06", "close": 148.35, "volume": 45494.0}, {"date": "2018-02-07", "close": 169.6, "volume": 91368.0}, {"date": "2018-02-08", "close": 159.7, "volume": 69085.0}, {"date": "2018-02-09", "close": 159.4, "volume": 77603.0}, {"date": "2018-02-12", "close": 165.5, "volume": 92148.0}, {"date": "2018-02-13", "close": 162.15, "volume": 52617.0}, {"date": "2018-02-14", "close": 165.8, "volume": 52133.0}, {"date": "2018-02-15", "close": 168.45, "volume": 60090.0}, {"date": "2018-02-16", "close": 169.05, "volume": 47497.0}, {"date": "2018-02-20", "close": 167.05, "volume": 74021.0}, {"date": "2018-02-21", "close": 167.8, "volume": 25965.0}, {"date": "2018-02-22", "close": 165.75, "volume": 57485.0}, {"date": "2018-02-23", "close": 174.45, "volume": 77718.0}, {"date": "2018-02-26", "close": 174.7, "volume": 71451.0}, {"date": "2018-02-27", "close": 169.0, "volume": 115017.0}, {"date": "2018-02-28", "close": 159.1, "volume": 87637.0}, {"date": "2018-03-01", "close": 162.8, "volume": 53012.0}, {"date": "2018-03-02", "close": 162.85, "volume": 45512.0}, {"date": "2018-03-05", "close": 167.25, "volume": 48139.0}, {"date": "2018-03-06", "close": 171.7, "volume": 38792.0}, {"date": "2018-03-07", "close": 175.8, "volume": 41314.0}, {"date": "2018-03-08", "close": 172.7, "volume": 32127.0}, {"date": "2018-03-09", "close": 175.9, "volume": 35909.0}, {"date": "2018-03-12", "close": 176.5, "volume": 31075.0}, {"date": "2018-03-13", "close": 179.3, "volume": 27539.0}, {"date": "2018-03-14", "close": 177.95, "volume": 34297.0}, {"date": "2018-03-15", "close": 175.7, "volume": 26760.0}, {"date": "2018-03-16", "close": 178.25, "volume": 109021.0}, {"date": "2018-03-19", "close": 175.4, "volume": 33814.0}, {"date": "2018-03-20", "close": 174.45, "volume": 17766.0}, {"date": "2018-03-21", "close": 177.65, "volume": 28811.0}, {"date": "2018-03-22", "close": 172.95, "volume": 35575.0}, {"date": "2018-03-23", "close": 169.4, "volume": 36247.0}, {"date": "2018-03-26", "close": 175.0, "volume": 37318.0}, {"date": "2018-03-27", "close": 169.7, "volume": 31022.0}, {"date": "2018-03-28", "close": 171.35, "volume": 36103.0}, {"date": "2018-03-29", "close": 173.75, "volume": 57197.0}, {"date": "2018-04-02", "close": 170.85, "volume": 75296.0}, {"date": "2018-04-03", "close": 174.45, "volume": 56254.0}, {"date": "2018-04-04", "close": 178.65, "volume": 60027.0}, {"date": "2018-04-05", "close": 182.5, "volume": 35922.0}, {"date": "2018-04-06", "close": 176.9, "volume": 52810.0}, {"date": "2018-04-09", "close": 175.85, "volume": 53664.0}, {"date": "2018-04-10", "close": 176.9, "volume": 46739.0}, {"date": "2018-04-11", "close": 175.7, "volume": 36195.0}, {"date": "2018-04-12", "close": 173.4, "volume": 35475.0}, {"date": "2018-04-13", "close": 173.85, "volume": 20483.0}, {"date": "2018-04-16", "close": 176.25, "volume": 26205.0}, {"date": "2018-04-17", "close": 176.95, "volume": 44886.0}, {"date": "2018-04-18", "close": 179.5, "volume": 36971.0}, {"date": "2018-04-19", "close": 170.25, "volume": 63937.0}, {"date": "2018-04-20", "close": 166.85, "volume": 60225.0}, {"date": "2018-04-23", "close": 168.75, "volume": 61881.0}, {"date": "2018-04-24", "close": 168.55, "volume": 48752.0}, {"date": "2018-04-25", "close": 169.45, "volume": 33176.0}, {"date": "2018-04-26", "close": 172.7, "volume": 47571.0}, {"date": "2018-04-27", "close": 171.6, "volume": 27133.0}, {"date": "2018-04-30", "close": 170.35, "volume": 49870.0}, {"date": "2018-05-01", "close": 175.5, "volume": 73644.0}, {"date": "2018-05-02", "close": 173.3, "volume": 54919.0}, {"date": "2018-05-03", "close": 172.6, "volume": 30097.0}, {"date": "2018-05-04", "close": 174.25, "volume": 47849.0}, {"date": "2018-05-07", "close": 174.95, "volume": 36251.0}, {"date": "2018-05-08", "close": 177.25, "volume": 29823.0}, {"date": "2018-05-09", "close": 175.6, "volume": 31650.0}, {"date": "2018-05-10", "close": 173.8, "volume": 38081.0}, {"date": "2018-05-11", "close": 177.4, "volume": 34609.0}, {"date": "2018-05-14", "close": 175.4, "volume": 19533.0}, {"date": "2018-05-15", "close": 168.75, "volume": 46173.0}, {"date": "2018-05-16", "close": 170.5, "volume": 40068.0}, {"date": "2018-05-17", "close": 173.25, "volume": 38245.0}, {"date": "2018-05-18", "close": 177.2, "volume": 52806.0}, {"date": "2018-05-21", "close": 177.0, "volume": 72611.0}, {"date": "2018-05-22", "close": 178.15, "volume": 64917.0}, {"date": "2018-05-23", "close": 180.0, "volume": 67944.0}, {"date": "2018-05-24", "close": 178.75, "volume": 38736.0}, {"date": "2018-05-25", "close": 183.3, "volume": 59807.0}, {"date": "2018-05-29", "close": 178.45, "volume": 93436.0}, {"date": "2018-05-30", "close": 202.0, "volume": 257158.0}, {"date": "2018-05-31", "close": 207.6, "volume": 82704.0}, {"date": "2018-06-01", "close": 218.95, "volume": 104279.0}, {"date": "2018-06-04", "close": 220.9, "volume": 71973.0}, {"date": "2018-06-05", "close": 221.4, "volume": 57437.0}, {"date": "2018-06-06", "close": 220.8, "volume": 42561.0}, {"date": "2018-06-07", "close": 214.3, "volume": 87132.0}, {"date": "2018-06-08", "close": 216.85, "volume": 90966.0}, {"date": "2018-06-11", "close": 216.95, "volume": 44498.0}, {"date": "2018-06-12", "close": 219.4, "volume": 36517.0}, {"date": "2018-06-13", "close": 212.75, "volume": 63939.0}, {"date": "2018-06-14", "close": 212.25, "volume": 44366.0}, {"date": "2018-06-15", "close": 211.9, "volume": 86781.0}, {"date": "2018-06-18", "close": 211.2, "volume": 79494.0}, {"date": "2018-06-19", "close": 209.65, "volume": 26747.0}, {"date": "2018-06-20", "close": 208.3, "volume": 55894.0}, {"date": "2018-06-21", "close": 205.95, "volume": 53016.0}, {"date": "2018-06-22", "close": 207.7, "volume": 133664.0}, {"date": "2018-06-25", "close": 202.4, "volume": 56098.0}, {"date": "2018-06-26", "close": 206.1, "volume": 73078.0}, {"date": "2018-06-27", "close": 199.8, "volume": 58321.0}, {"date": "2018-06-28", "close": 206.15, "volume": 61778.0}, {"date": "2018-06-29", "close": 207.65, "volume": 59850.0}, {"date": "2018-07-02", "close": 209.55, "volume": 23439.0}, {"date": "2018-07-03", "close": 208.8, "volume": 15477.0}, {"date": "2018-07-05", "close": 213.05, "volume": 55725.0}, {"date": "2018-07-06", "close": 214.55, "volume": 22434.0}, {"date": "2018-07-09", "close": 217.6, "volume": 46455.0}, {"date": "2018-07-10", "close": 217.15, "volume": 61185.0}, {"date": "2018-07-11", "close": 214.3, "volume": 38651.0}, {"date": "2018-07-12", "close": 217.05, "volume": 42569.0}, {"date": "2018-07-13", "close": 218.35, "volume": 29109.0}, {"date": "2018-07-16", "close": 217.45, "volume": 18580.0}, {"date": "2018-07-17", "close": 219.5, "volume": 54122.0}, {"date": "2018-07-18", "close": 219.2, "volume": 68794.0}, {"date": "2018-07-19", "close": 224.9, "volume": 42369.0}, {"date": "2018-07-20", "close": 220.1, "volume": 22529.0}, {"date": "2018-07-23", "close": 219.8, "volume": 26922.0}, {"date": "2018-07-24", "close": 214.0, "volume": 52038.0}, {"date": "2018-07-25", "close": 212.5, "volume": 88465.0}, {"date": "2018-07-26", "close": 217.1, "volume": 33922.0}, {"date": "2018-07-27", "close": 208.8, "volume": 29828.0}, {"date": "2018-07-30", "close": 206.5, "volume": 39844.0}, {"date": "2018-07-31", "close": 212.45, "volume": 54793.0}, {"date": "2018-08-01", "close": 210.6, "volume": 65179.0}, {"date": "2018-08-02", "close": 212.0, "volume": 35833.0}, {"date": "2018-08-03", "close": 213.6, "volume": 24622.0}, {"date": "2018-08-06", "close": 210.5, "volume": 111277.0}, {"date": "2018-08-07", "close": 224.35, "volume": 126625.0}, {"date": "2018-08-08", "close": 223.45, "volume": 65825.0}, {"date": "2018-08-09", "close": 228.2, "volume": 41991.0}, {"date": "2018-08-10", "close": 228.2, "volume": 33734.0}, {"date": "2018-08-13", "close": 224.15, "volume": 49525.0}, {"date": "2018-08-14", "close": 226.6, "volume": 36848.0}, {"date": "2018-08-15", "close": 226.8, "volume": 21530.0}, {"date": "2018-08-16", "close": 230.15, "volume": 32666.0}, {"date": "2018-08-17", "close": 235.9, "volume": 49441.0}, {"date": "2018-08-20", "close": 234.15, "volume": 42665.0}, {"date": "2018-08-21", "close": 240.0, "volume": 66137.0}, {"date": "2018-08-22", "close": 239.85, "volume": 37450.0}, {"date": "2018-08-23", "close": 241.1, "volume": 40732.0}, {"date": "2018-08-24", "close": 242.8, "volume": 31219.0}, {"date": "2018-08-27", "close": 244.85, "volume": 49516.0}, {"date": "2018-08-28", "close": 244.35, "volume": 30164.0}, {"date": "2018-08-29", "close": 244.9, "volume": 37324.0}, {"date": "2018-08-30", "close": 241.7, "volume": 30061.0}, {"date": "2018-08-31", "close": 245.4, "volume": 75389.0}, {"date": "2018-09-04", "close": 245.1, "volume": 41631.0}, {"date": "2018-09-05", "close": 247.7, "volume": 47424.0}, {"date": "2018-09-06", "close": 248.05, "volume": 42316.0}, {"date": "2018-09-07", "close": 244.45, "volume": 47686.0}, {"date": "2018-09-10", "close": 244.35, "volume": 52272.0}, {"date": "2018-09-11", "close": 252.65, "volume": 58645.0}, {"date": "2018-09-12", "close": 248.85, "volume": 64612.0}, {"date": "2018-09-13", "close": 249.95, "volume": 45532.0}, {"date": "2018-09-14", "close": 256.95, "volume": 51354.0}, {"date": "2018-09-17", "close": 250.95, "volume": 47507.0}, {"date": "2018-09-18", "close": 254.9, "volume": 49840.0}, {"date": "2018-09-19", "close": 250.2, "volume": 73168.0}, {"date": "2018-09-20", "close": 246.6, "volume": 80647.0}, {"date": "2018-09-21", "close": 247.85, "volume": 123703.0}, {"date": "2018-09-24", "close": 248.85, "volume": 68704.0}, {"date": "2018-09-25", "close": 253.6, "volume": 82266.0}, {"date": "2018-09-26", "close": 253.5, "volume": 52203.0}, {"date": "2018-09-27", "close": 251.85, "volume": 36325.0}, {"date": "2018-09-28", "close": 253.0, "volume": 69192.0}, {"date": "2018-10-01", "close": 252.94, "volume": 59093.0}, {"date": "2018-10-02", "close": 248.54, "volume": 58138.0}, {"date": "2018-10-03", "close": 250.49, "volume": 71822.0}, {"date": "2018-10-04", "close": 244.88, "volume": 63366.0}, {"date": "2018-10-05", "close": 235.63, "volume": 78253.0}, {"date": "2018-10-08", "close": 230.31, "volume": 59099.0}, {"date": "2018-10-09", "close": 224.83, "volume": 47751.0}, {"date": "2018-10-10", "close": 215.39, "volume": 54282.0}, {"date": "2018-10-11", "close": 210.02, "volume": 77791.0}, {"date": "2018-10-12", "close": 210.76, "volume": 68328.0}, {"date": "2018-10-15", "close": 208.68, "volume": 99745.0}, {"date": "2018-10-16", "close": 216.73, "volume": 42978.0}, {"date": "2018-10-17", "close": 213.5, "volume": 38224.0}, {"date": "2018-10-18", "close": 210.02, "volume": 31823.0}, {"date": "2018-10-19", "close": 201.8, "volume": 57223.0}, {"date": "2018-10-22", "close": 195.28, "volume": 66254.0}, {"date": "2018-10-23", "close": 197.86, "volume": 87752.0}, {"date": "2018-10-24", "close": 190.7, "volume": 58728.0}, {"date": "2018-10-25", "close": 196.8, "volume": 63515.0}, {"date": "2018-10-26", "close": 201.68, "volume": 66222.0}, {"date": "2018-10-29", "close": 194.97, "volume": 38063.0}, {"date": "2018-10-30", "close": 205.65, "volume": 43222.0}, {"date": "2018-10-31", "close": 200.61, "volume": 81376.0}, {"date": "2018-11-01", "close": 204.39, "volume": 60638.0}, {"date": "2018-11-02", "close": 207.0, "volume": 70556.0}, {"date": "2018-11-05", "close": 206.12, "volume": 65840.0}, {"date": "2018-11-06", "close": 212.0, "volume": 55054.0}, {"date": "2018-11-07", "close": 215.83, "volume": 55035.0}, {"date": "2018-11-08", "close": 214.68, "volume": 39593.0}, {"date": "2018-11-09", "close": 165.2, "volume": 369411.0}, {"date": "2018-11-12", "close": 157.02, "volume": 227206.0}, {"date": "2018-11-13", "close": 167.88, "volume": 153362.0}, {"date": "2018-11-14", "close": 170.24, "volume": 65943.0}, {"date": "2018-11-15", "close": 172.01, "volume": 53600.0}, {"date": "2018-11-16", "close": 175.3, "volume": 57305.0}, {"date": "2018-11-19", "close": 167.58, "volume": 59125.0}, {"date": "2018-11-20", "close": 165.8, "volume": 54275.0}, {"date": "2018-11-21", "close": 167.44, "volume": 39558.0}, {"date": "2018-11-23", "close": 166.63, "volume": 10256.0}, {"date": "2018-11-26", "close": 167.71, "volume": 62408.0}, {"date": "2018-11-27", "close": 166.24, "volume": 34669.0}, {"date": "2018-11-28", "close": 169.87, "volume": 65013.0}, {"date": "2018-11-29", "close": 168.09, "volume": 78250.0}, {"date": "2018-11-30", "close": 164.56, "volume": 86330.0}, {"date": "2018-12-03", "close": 166.25, "volume": 100197.0}, {"date": "2018-12-04", "close": 150.65, "volume": 148294.0}, {"date": "2018-12-06", "close": 156.05, "volume": 77048.0}, {"date": "2018-12-07", "close": 150.26, "volume": 53736.0}, {"date": "2018-12-10", "close": 144.7, "volume": 78386.0}, {"date": "2018-12-11", "close": 144.74, "volume": 48662.0}, {"date": "2018-12-12", "close": 145.2, "volume": 50551.0}, {"date": "2018-12-13", "close": 140.71, "volume": 61856.0}, {"date": "2018-12-14", "close": 139.9, "volume": 65356.0}, {"date": "2018-12-17", "close": 137.9, "volume": 93227.0}, {"date": "2018-12-18", "close": 139.06, "volume": 59253.0}, {"date": "2018-12-19", "close": 135.44, "volume": 67806.0}, {"date": "2018-12-20", "close": 133.72, "volume": 53011.0}, {"date": "2018-12-21", "close": 127.46, "volume": 137559.0}, {"date": "2018-12-24", "close": 126.94, "volume": 43301.0}, {"date": "2018-12-26", "close": 132.25, "volume": 124761.0}, {"date": "2018-12-27", "close": 131.4, "volume": 72058.0}, {"date": "2018-12-28", "close": 131.45, "volume": 40194.0}, {"date": "2018-12-31", "close": 130.38, "volume": 59963.0}, {"date": "2019-01-02", "close": 131.39, "volume": 79577.0}, {"date": "2019-01-03", "close": 127.42, "volume": 69010.0}, {"date": "2019-01-04", "close": 134.01, "volume": 57056.0}, {"date": "2019-01-07", "close": 138.32, "volume": 54313.0}, {"date": "2019-01-08", "close": 141.16, "volume": 72518.0}, {"date": "2019-01-09", "close": 141.35, "volume": 118350.0}, {"date": "2019-01-10", "close": 143.72, "volume": 62962.0}, {"date": "2019-01-11", "close": 143.27, "volume": 51518.0}, {"date": "2019-01-14", "close": 142.8, "volume": 55897.0}, {"date": "2019-01-15", "close": 147.9, "volume": 111965.0}, {"date": "2019-01-16", "close": 146.0, "volume": 51828.0}, {"date": "2019-01-17", "close": 148.8, "volume": 60514.0}, {"date": "2019-01-18", "close": 149.25, "volume": 38808.0}, {"date": "2019-01-22", "close": 146.42, "volume": 64475.0}, {"date": "2019-01-23", "close": 146.48, "volume": 38301.0}, {"date": "2019-01-24", "close": 149.61, "volume": 88132.0}, {"date": "2019-01-25", "close": 152.64, "volume": 103515.0}, {"date": "2019-01-28", "close": 151.41, "volume": 87132.0}, {"date": "2019-01-29", "close": 155.07, "volume": 80939.0}, {"date": "2019-01-30", "close": 160.07, "volume": 103743.0}, {"date": "2019-01-31", "close": 166.29, "volume": 123627.0}, {"date": "2019-02-01", "close": 162.0, "volume": 84651.0}, {"date": "2019-02-04", "close": 161.29, "volume": 119649.0}, {"date": "2019-02-05", "close": 134.37, "volume": 320348.0}, {"date": "2019-02-06", "close": 131.46, "volume": 152126.0}, {"date": "2019-02-07", "close": 136.21, "volume": 142168.0}, {"date": "2019-02-08", "close": 139.56, "volume": 158588.0}, {"date": "2019-02-11", "close": 138.12, "volume": 121791.0}, {"date": "2019-02-12", "close": 147.07, "volume": 133632.0}, {"date": "2019-02-13", "close": 143.9, "volume": 96388.0}, {"date": "2019-02-14", "close": 139.55, "volume": 117739.0}, {"date": "2019-02-15", "close": 140.12, "volume": 63667.0}, {"date": "2019-02-19", "close": 146.21, "volume": 118940.0}, {"date": "2019-02-20", "close": 141.64, "volume": 100620.0}, {"date": "2019-02-21", "close": 143.89, "volume": 184123.0}, {"date": "2019-02-22", "close": 143.5, "volume": 126395.0}, {"date": "2019-02-25", "close": 143.33, "volume": 87038.0}, {"date": "2019-02-26", "close": 140.85, "volume": 69261.0}, {"date": "2019-02-27", "close": 139.8, "volume": 76287.0}, {"date": "2019-02-28", "close": 138.43, "volume": 99375.0}, {"date": "2019-03-01", "close": 137.75, "volume": 70820.0}, {"date": "2019-03-04", "close": 136.75, "volume": 72717.0}, {"date": "2019-03-05", "close": 130.89, "volume": 61976.0}, {"date": "2019-03-06", "close": 126.42, "volume": 73107.0}, {"date": "2019-03-07", "close": 126.81, "volume": 82744.0}, {"date": "2019-03-08", "close": 124.57, "volume": 57509.0}, {"date": "2019-03-11", "close": 126.83, "volume": 94767.0}, {"date": "2019-03-12", "close": 124.0, "volume": 56013.0}, {"date": "2019-03-13", "close": 123.37, "volume": 88759.0}, {"date": "2019-03-14", "close": 121.16, "volume": 68694.0}, {"date": "2019-03-15", "close": 117.37, "volume": 313938.0}, {"date": "2019-03-18", "close": 120.35, "volume": 101080.0}, {"date": "2019-03-19", "close": 115.75, "volume": 69139.0}, {"date": "2019-03-20", "close": 115.47, "volume": 97538.0}, {"date": "2019-03-21", "close": 116.68, "volume": 75538.0}, {"date": "2019-03-22", "close": 114.3, "volume": 80928.0}, {"date": "2019-03-25", "close": 116.52, "volume": 157528.0}, {"date": "2019-03-26", "close": 117.21, "volume": 67951.0}, {"date": "2019-03-27", "close": 118.34, "volume": 91697.0}, {"date": "2019-03-28", "close": 117.25, "volume": 84369.0}, {"date": "2019-03-29", "close": 117.53, "volume": 131765.0}, {"date": "2019-04-01", "close": 119.75, "volume": 156923.0}, {"date": "2019-04-02", "close": 119.43, "volume": 89287.0}, {"date": "2019-04-03", "close": 125.4, "volume": 159490.0}, {"date": "2019-04-04", "close": 128.98, "volume": 100388.0}, {"date": "2019-04-05", "close": 128.71, "volume": 145010.0}, {"date": "2019-04-08", "close": 129.71, "volume": 94926.0}, {"date": "2019-04-09", "close": 124.19, "volume": 68552.0}, {"date": "2019-04-10", "close": 128.72, "volume": 89560.0}, {"date": "2019-04-11", "close": 129.3, "volume": 60126.0}, {"date": "2019-04-12", "close": 126.86, "volume": 70564.0}, {"date": "2019-04-15", "close": 125.69, "volume": 88699.0}, {"date": "2019-04-16", "close": 128.55, "volume": 72116.0}, {"date": "2019-04-17", "close": 127.1, "volume": 95709.0}, {"date": "2019-04-18", "close": 127.99, "volume": 52898.0}, {"date": "2019-04-22", "close": 123.55, "volume": 76422.0}, {"date": "2019-04-23", "close": 126.72, "volume": 60824.0}, {"date": "2019-04-24", "close": 127.08, "volume": 37802.0}, {"date": "2019-04-25", "close": 123.05, "volume": 92494.0}, {"date": "2019-04-26", "close": 122.64, "volume": 81151.0}, {"date": "2019-04-29", "close": 123.63, "volume": 79570.0}, {"date": "2019-04-30", "close": 124.77, "volume": 81297.0}, {"date": "2019-05-01", "close": 125.86, "volume": 111141.0}, {"date": "2019-05-02", "close": 125.43, "volume": 44197.0}, {"date": "2019-05-03", "close": 125.44, "volume": 82056.0}, {"date": "2019-05-06", "close": 124.51, "volume": 72051.0}, {"date": "2019-05-07", "close": 126.46, "volume": 124680.0}, {"date": "2019-05-08", "close": 120.49, "volume": 95494.0}, {"date": "2019-05-09", "close": 121.83, "volume": 85012.0}, {"date": "2019-05-10", "close": 121.42, "volume": 77196.0}, {"date": "2019-05-13", "close": 117.85, "volume": 74285.0}, {"date": "2019-05-14", "close": 120.54, "volume": 84999.0}, {"date": "2019-05-15", "close": 121.26, "volume": 157996.0}, {"date": "2019-05-16", "close": 124.76, "volume": 106517.0}, {"date": "2019-05-17", "close": 121.69, "volume": 121038.0}, {"date": "2019-05-20", "close": 123.82, "volume": 130444.0}, {"date": "2019-05-21", "close": 130.0, "volume": 168682.0}, {"date": "2019-05-22", "close": 133.0, "volume": 211734.0}, {"date": "2019-05-23", "close": 136.1, "volume": 210874.0}, {"date": "2019-05-24", "close": 156.31, "volume": 315524.0}, {"date": "2019-05-28", "close": 150.94, "volume": 174718.0}, {"date": "2019-05-29", "close": 150.36, "volume": 157073.0}, {"date": "2019-05-30", "close": 148.05, "volume": 115779.0}, {"date": "2019-05-31", "close": 143.6, "volume": 143686.0}, {"date": "2019-06-03", "close": 145.41, "volume": 113276.0}, {"date": "2019-06-04", "close": 149.56, "volume": 149030.0}, {"date": "2019-06-05", "close": 152.82, "volume": 116909.0}, {"date": "2019-06-06", "close": 151.26, "volume": 90403.0}, {"date": "2019-06-07", "close": 152.5, "volume": 86270.0}, {"date": "2019-06-10", "close": 154.36, "volume": 73701.0}, {"date": "2019-06-11", "close": 153.27, "volume": 78465.0}, {"date": "2019-06-12", "close": 152.01, "volume": 98726.0}, {"date": "2019-06-13", "close": 155.52, "volume": 118464.0}, {"date": "2019-06-14", "close": 155.9, "volume": 79231.0}, {"date": "2019-06-17", "close": 153.9, "volume": 73200.0}, {"date": "2019-06-18", "close": 154.5, "volume": 81887.0}, {"date": "2019-06-19", "close": 155.53, "volume": 110340.0}, {"date": "2019-06-20", "close": 163.32, "volume": 154777.0}, {"date": "2019-06-21", "close": 158.36, "volume": 154479.0}, {"date": "2019-06-24", "close": 150.8, "volume": 63263.0}, {"date": "2019-06-25", "close": 146.73, "volume": 115548.0}, {"date": "2019-06-26", "close": 148.43, "volume": 130174.0}, {"date": "2019-06-27", "close": 156.26, "volume": 116266.0}, {"date": "2019-06-28", "close": 157.54, "volume": 178732.0}, {"date": "2019-07-01", "close": 157.02, "volume": 140773.0}, {"date": "2019-07-02", "close": 154.41, "volume": 102813.0}, {"date": "2019-07-03", "close": 157.88, "volume": 59263.0}, {"date": "2019-07-05", "close": 155.72, "volume": 66313.0}, {"date": "2019-07-08", "close": 153.66, "volume": 52572.0}, {"date": "2019-07-09", "close": 153.94, "volume": 65829.0}, {"date": "2019-07-10", "close": 156.98, "volume": 48332.0}, {"date": "2019-07-11", "close": 157.11, "volume": 64955.0}, {"date": "2019-07-12", "close": 160.11, "volume": 54188.0}, {"date": "2019-07-15", "close": 156.01, "volume": 43432.0}, {"date": "2019-07-16", "close": 156.31, "volume": 27476.0}, {"date": "2019-07-17", "close": 156.97, "volume": 45969.0}, {"date": "2019-07-18", "close": 159.72, "volume": 66367.0}, {"date": "2019-07-19", "close": 158.44, "volume": 75036.0}, {"date": "2019-07-22", "close": 156.83, "volume": 78541.0}, {"date": "2019-07-23", "close": 155.97, "volume": 67073.0}, {"date": "2019-07-24", "close": 161.16, "volume": 58680.0}, {"date": "2019-07-25", "close": 163.02, "volume": 75290.0}, {"date": "2019-07-26", "close": 162.91, "volume": 75536.0}, {"date": "2019-07-29", "close": 161.39, "volume": 151381.0}, {"date": "2019-07-30", "close": 176.0, "volume": 240342.0}, {"date": "2019-07-31", "close": 177.35, "volume": 125881.0}, {"date": "2019-08-01", "close": 177.2, "volume": 104431.0}, {"date": "2019-08-02", "close": 176.16, "volume": 46915.0}, {"date": "2019-08-05", "close": 172.22, "volume": 89563.0}, {"date": "2019-08-06", "close": 180.95, "volume": 98295.0}, {"date": "2019-08-07", "close": 180.92, "volume": 94240.0}, {"date": "2019-08-08", "close": 184.8, "volume": 126114.0}, {"date": "2019-08-09", "close": 182.0, "volume": 92946.0}, {"date": "2019-08-12", "close": 182.99, "volume": 91987.0}, {"date": "2019-08-13", "close": 184.42, "volume": 102345.0}, {"date": "2019-08-14", "close": 177.1, "volume": 83347.0}, {"date": "2019-08-15", "close": 179.73, "volume": 82695.0}, {"date": "2019-08-16", "close": 185.31, "volume": 127404.0}, {"date": "2019-08-19", "close": 183.97, "volume": 130185.0}, {"date": "2019-08-20", "close": 184.2, "volume": 111210.0}, {"date": "2019-08-21", "close": 191.36, "volume": 151519.0}, {"date": "2019-08-22", "close": 184.64, "volume": 152595.0}, {"date": "2019-08-23", "close": 175.8, "volume": 151905.0}, {"date": "2019-08-26", "close": 180.28, "volume": 73343.0}, {"date": "2019-08-27", "close": 174.59, "volume": 98162.0}, {"date": "2019-08-28", "close": 181.2, "volume": 92150.0}, {"date": "2019-08-29", "close": 179.66, "volume": 68295.0}, {"date": "2019-08-30", "close": 183.47, "volume": 72476.0}, {"date": "2019-09-03", "close": 178.18, "volume": 124719.0}, {"date": "2019-09-04", "close": 183.07, "volume": 109068.0}, {"date": "2019-09-05", "close": 185.64, "volume": 182295.0}, {"date": "2019-09-06", "close": 187.13, "volume": 130637.0}, {"date": "2019-09-09", "close": 191.25, "volume": 121916.0}, {"date": "2019-09-10", "close": 190.6, "volume": 140880.0}, {"date": "2019-09-11", "close": 201.07, "volume": 154214.0}, {"date": "2019-09-12", "close": 200.15, "volume": 143649.0}, {"date": "2019-09-13", "close": 200.28, "volume": 71721.0}, {"date": "2019-09-16", "close": 200.7, "volume": 75030.0}, {"date": "2019-09-17", "close": 198.72, "volume": 99173.0}, {"date": "2019-09-18", "close": 197.59, "volume": 68588.0}, {"date": "2019-09-19", "close": 195.56, "volume": 47719.0}, {"date": "2019-09-20", "close": 191.72, "volume": 185949.0}, {"date": "2019-09-23", "close": 194.0, "volume": 117705.0}, {"date": "2019-09-24", "close": 190.85, "volume": 66619.0}, {"date": "2019-09-25", "close": 192.18, "volume": 90437.0}, {"date": "2019-09-26", "close": 188.0, "volume": 65432.0}, {"date": "2019-09-27", "close": 183.41, "volume": 108233.0}, {"date": "2019-09-30", "close": 192.09, "volume": 82907.0}, {"date": "2019-10-01", "close": 191.38, "volume": 55667.0}, {"date": "2019-10-02", "close": 189.25, "volume": 38052.0}, {"date": "2019-10-03", "close": 188.26, "volume": 35602.0}, {"date": "2019-10-04", "close": 192.98, "volume": 75149.0}, {"date": "2019-10-07", "close": 189.97, "volume": 53278.0}, {"date": "2019-10-08", "close": 188.28, "volume": 38065.0}, {"date": "2019-10-09", "close": 188.92, "volume": 44286.0}, {"date": "2019-10-10", "close": 188.39, "volume": 38959.0}, {"date": "2019-10-11", "close": 191.1, "volume": 56167.0}, {"date": "2019-10-14", "close": 190.49, "volume": 26766.0}, {"date": "2019-10-15", "close": 195.83, "volume": 31329.0}, {"date": "2019-10-16", "close": 199.99, "volume": 42610.0}, {"date": "2019-10-17", "close": 200.12, "volume": 49012.0}, {"date": "2019-10-18", "close": 198.7, "volume": 40090.0}, {"date": "2019-10-21", "close": 200.57, "volume": 30159.0}, {"date": "2019-10-22", "close": 198.13, "volume": 27853.0}, {"date": "2019-10-23", "close": 198.01, "volume": 29863.0}, {"date": "2019-10-24", "close": 200.46, "volume": 41600.0}, {"date": "2019-10-25", "close": 206.21, "volume": 61429.0}, {"date": "2019-10-28", "close": 202.2, "volume": 102458.0}, {"date": "2019-10-29", "close": 196.35, "volume": 103060.0}, {"date": "2019-10-30", "close": 195.03, "volume": 61680.0}, {"date": "2019-10-31", "close": 191.65, "volume": 49679.0}, {"date": "2019-11-01", "close": 198.26, "volume": 87597.0}, {"date": "2019-11-04", "close": 195.17, "volume": 51393.0}, {"date": "2019-11-05", "close": 193.61, "volume": 46550.0}, {"date": "2019-11-06", "close": 196.82, "volume": 43211.0}, {"date": "2019-11-07", "close": 191.67, "volume": 43170.0}, {"date": "2019-11-08", "close": 191.12, "volume": 33846.0}, {"date": "2019-11-11", "close": 194.24, "volume": 27672.0}, {"date": "2019-11-12", "close": 194.96, "volume": 38058.0}, {"date": "2019-11-13", "close": 195.03, "volume": 25574.0}, {"date": "2019-11-14", "close": 195.54, "volume": 18352.0}, {"date": "2019-11-15", "close": 191.71, "volume": 27900.0}, {"date": "2019-11-18", "close": 192.06, "volume": 26796.0}, {"date": "2019-11-19", "close": 193.49, "volume": 24810.0}, {"date": "2019-11-20", "close": 195.83, "volume": 35222.0}, {"date": "2019-11-21", "close": 193.58, "volume": 24480.0}, {"date": "2019-11-22", "close": 192.0, "volume": 18398.0}, {"date": "2019-11-25", "close": 197.56, "volume": 46439.0}, {"date": "2019-11-26", "close": 201.29, "volume": 64575.0}, {"date": "2019-11-27", "close": 201.9, "volume": 30573.0}, {"date": "2019-11-29", "close": 200.01, "volume": 13278.0}, {"date": "2019-12-02", "close": 194.63, "volume": 27808.0}, {"date": "2019-12-03", "close": 199.0, "volume": 51199.0}, {"date": "2019-12-04", "close": 201.97, "volume": 46335.0}, {"date": "2019-12-05", "close": 204.22, "volume": 58899.0}, {"date": "2019-12-06", "close": 202.61, "volume": 37825.0}, {"date": "2019-12-09", "close": 202.31, "volume": 33484.0}, {"date": "2019-12-10", "close": 200.5, "volume": 56070.0}, {"date": "2019-12-11", "close": 201.21, "volume": 21257.0}, {"date": "2019-12-12", "close": 201.25, "volume": 51415.0}, {"date": "2019-12-13", "close": 200.81, "volume": 39894.0}, {"date": "2019-12-16", "close": 199.3, "volume": 50193.0}, {"date": "2019-12-17", "close": 196.8, "volume": 56327.0}, {"date": "2019-12-18", "close": 196.56, "volume": 31611.0}, {"date": "2019-12-19", "close": 195.33, "volume": 35864.0}, {"date": "2019-12-20", "close": 195.89, "volume": 118864.0}, {"date": "2019-12-23", "close": 193.03, "volume": 35469.0}, {"date": "2019-12-24", "close": 193.6, "volume": 18434.0}, {"date": "2019-12-26", "close": 194.0, "volume": 12500.0}, {"date": "2019-12-27", "close": 194.0, "volume": 24570.0}, {"date": "2019-12-30", "close": 192.59, "volume": 40851.0}, {"date": "2019-12-31", "close": 195.38, "volume": 36414.0}, {"date": "2020-01-02", "close": 196.6, "volume": 61075.0}, {"date": "2020-01-03", "close": 199.31, "volume": 51954.0}, {"date": "2020-01-06", "close": 199.03, "volume": 32344.0}, {"date": "2020-01-07", "close": 196.16, "volume": 22338.0}, {"date": "2020-01-08", "close": 197.04, "volume": 21105.0}, {"date": "2020-01-09", "close": 197.93, "volume": 52846.0}, {"date": "2020-01-10", "close": 202.43, "volume": 52054.0}, {"date": "2020-01-13", "close": 205.14, "volume": 34941.0}, {"date": "2020-01-14", "close": 207.33, "volume": 19311.0}, {"date": "2020-01-15", "close": 209.0, "volume": 51647.0}, {"date": "2020-01-16", "close": 211.56, "volume": 23676.0}, {"date": "2020-01-17", "close": 213.11, "volume": 32640.0}, {"date": "2020-01-21", "close": 214.61, "volume": 29773.0}, {"date": "2020-01-22", "close": 214.84, "volume": 56676.0}, {"date": "2020-01-23", "close": 224.71, "volume": 79435.0}, {"date": "2020-01-24", "close": 224.87, "volume": 59548.0}, {"date": "2020-01-27", "close": 223.72, "volume": 22957.0}, {"date": "2020-01-28", "close": 225.51, "volume": 42291.0}, {"date": "2020-01-29", "close": 218.0, "volume": 92758.0}, {"date": "2020-01-30", "close": 210.25, "volume": 102883.0}, {"date": "2020-01-31", "close": 224.02, "volume": 100744.0}, {"date": "2020-02-03", "close": 230.47, "volume": 116915.0}, {"date": "2020-02-04", "close": 224.7, "volume": 71385.0}, {"date": "2020-02-05", "close": 230.75, "volume": 52727.0}, {"date": "2020-02-06", "close": 229.6, "volume": 31850.0}, {"date": "2020-02-07", "close": 228.76, "volume": 57709.0}, {"date": "2020-02-10", "close": 233.29, "volume": 55710.0}, {"date": "2020-02-11", "close": 229.68, "volume": 50462.0}, {"date": "2020-02-12", "close": 228.79, "volume": 45387.0}, {"date": "2020-02-13", "close": 231.18, "volume": 33602.0}, {"date": "2020-02-14", "close": 229.84, "volume": 25985.0}, {"date": "2020-02-18", "close": 230.45, "volume": 31991.0}, {"date": "2020-02-19", "close": 228.15, "volume": 35850.0}, {"date": "2020-02-20", "close": 228.67, "volume": 18261.0}, {"date": "2020-02-21", "close": 228.13, "volume": 18087.0}, {"date": "2020-02-24", "close": 223.43, "volume": 25137.0}, {"date": "2020-02-25", "close": 209.11, "volume": 48040.0}, {"date": "2020-02-26", "close": 215.08, "volume": 63829.0}, {"date": "2020-02-27", "close": 208.39, "volume": 67319.0}, {"date": "2020-02-28", "close": 201.72, "volume": 93751.0}, {"date": "2020-03-02", "close": 205.57, "volume": 61760.0}, {"date": "2020-03-03", "close": 208.27, "volume": 42904.0}, {"date": "2020-03-04", "close": 216.85, "volume": 48248.0}, {"date": "2020-03-05", "close": 213.08, "volume": 61489.0}, {"date": "2020-03-06", "close": 213.71, "volume": 37744.0}, {"date": "2020-03-09", "close": 189.21, "volume": 99523.0}, {"date": "2020-03-10", "close": 189.13, "volume": 71938.0}, {"date": "2020-03-11", "close": 175.76, "volume": 78467.0}, {"date": "2020-03-12", "close": 137.78, "volume": 133504.0}, {"date": "2020-03-13", "close": 146.25, "volume": 95126.0}, {"date": "2020-03-16", "close": 123.1, "volume": 114414.0}, {"date": "2020-03-17", "close": 122.48, "volume": 111190.0}, {"date": "2020-03-18", "close": 111.73, "volume": 90083.0}, {"date": "2020-03-19", "close": 125.56, "volume": 81216.0}, {"date": "2020-03-20", "close": 118.0, "volume": 81452.0}, {"date": "2020-03-23", "close": 122.47, "volume": 58355.0}, {"date": "2020-03-24", "close": 133.81, "volume": 69644.0}, {"date": "2020-03-25", "close": 142.2, "volume": 82991.0}, {"date": "2020-03-26", "close": 164.31, "volume": 85516.0}, {"date": "2020-03-27", "close": 148.47, "volume": 83213.0}, {"date": "2020-03-30", "close": 151.4, "volume": 48336.0}, {"date": "2020-03-31", "close": 144.94, "volume": 61134.0}, {"date": "2020-04-01", "close": 117.98, "volume": 113258.0}, {"date": "2020-04-02", "close": 117.35, "volume": 56009.0}, {"date": "2020-04-03", "close": 108.21, "volume": 82073.0}, {"date": "2020-04-06", "close": 120.41, "volume": 89624.0}, {"date": "2020-04-07", "close": 123.59, "volume": 57823.0}, {"date": "2020-04-08", "close": 141.92, "volume": 86615.0}, {"date": "2020-04-09", "close": 140.95, "volume": 92938.0}, {"date": "2020-04-13", "close": 135.26, "volume": 44419.0}, {"date": "2020-04-14", "close": 134.26, "volume": 67667.0}, {"date": "2020-04-15", "close": 122.14, "volume": 83508.0}, {"date": "2020-04-16", "close": 125.04, "volume": 105921.0}, {"date": "2020-04-17", "close": 128.79, "volume": 58121.0}, {"date": "2020-04-20", "close": 120.68, "volume": 46104.0}, {"date": "2020-04-21", "close": 121.5, "volume": 44897.0}, {"date": "2020-04-22", "close": 126.72, "volume": 50207.0}, {"date": "2020-04-23", "close": 130.54, "volume": 50937.0}, {"date": "2020-04-24", "close": 137.13, "volume": 43603.0}, {"date": "2020-04-27", "close": 146.69, "volume": 94742.0}, {"date": "2020-04-28", "close": 155.85, "volume": 85744.0}, {"date": "2020-04-29", "close": 170.74, "volume": 95580.0}, {"date": "2020-04-30", "close": 154.68, "volume": 75912.0}, {"date": "2020-05-01", "close": 149.17, "volume": 41762.0}, {"date": "2020-05-04", "close": 150.48, "volume": 58729.0}, {"date": "2020-05-05", "close": 151.09, "volume": 54662.0}, {"date": "2020-05-06", "close": 148.42, "volume": 38278.0}, {"date": "2020-05-07", "close": 153.73, "volume": 46050.0}, {"date": "2020-05-08", "close": 161.39, "volume": 48146.0}, {"date": "2020-05-11", "close": 160.05, "volume": 41493.0}, {"date": "2020-05-12", "close": 149.44, "volume": 35319.0}, {"date": "2020-05-13", "close": 140.97, "volume": 46385.0}, {"date": "2020-05-14", "close": 140.9, "volume": 49318.0}, {"date": "2020-05-15", "close": 151.71, "volume": 65462.0}, {"date": "2020-05-18", "close": 162.18, "volume": 72447.0}, {"date": "2020-05-19", "close": 156.39, "volume": 67246.0}, {"date": "2020-05-20", "close": 167.6, "volume": 68000.0}, {"date": "2020-05-21", "close": 182.58, "volume": 174162.0}, {"date": "2020-05-22", "close": 186.73, "volume": 64750.0}, {"date": "2020-05-26", "close": 202.45, "volume": 112726.0}, {"date": "2020-05-27", "close": 204.98, "volume": 114503.0}, {"date": "2020-05-28", "close": 189.48, "volume": 106776.0}, {"date": "2020-05-29", "close": 190.19, "volume": 65220.0}, {"date": "2020-06-01", "close": 189.07, "volume": 50206.0}, {"date": "2020-06-02", "close": 188.7, "volume": 53693.0}, {"date": "2020-06-03", "close": 200.17, "volume": 51135.0}, {"date": "2020-06-04", "close": 197.29, "volume": 43471.0}, {"date": "2020-06-05", "close": 208.16, "volume": 84075.0}, {"date": "2020-06-08", "close": 208.22, "volume": 41763.0}, {"date": "2020-06-09", "close": 211.62, "volume": 57260.0}, {"date": "2020-06-10", "close": 202.84, "volume": 52120.0}, {"date": "2020-06-11", "close": 178.46, "volume": 91693.0}, {"date": "2020-06-12", "close": 186.21, "volume": 61806.0}, {"date": "2020-06-15", "close": 195.13, "volume": 69066.0}, {"date": "2020-06-16", "close": 199.46, "volume": 56695.0}, {"date": "2020-06-17", "close": 193.81, "volume": 32819.0}, {"date": "2020-06-18", "close": 187.29, "volume": 60158.0}, {"date": "2020-06-19", "close": 184.75, "volume": 83611.0}, {"date": "2020-06-22", "close": 188.25, "volume": 36251.0}, {"date": "2020-06-23", "close": 192.23, "volume": 39970.0}, {"date": "2020-06-24", "close": 181.99, "volume": 41918.0}, {"date": "2020-06-25", "close": 183.74, "volume": 43519.0}, {"date": "2020-06-26", "close": 174.33, "volume": 97843.0}, {"date": "2020-06-29", "close": 195.98, "volume": 62864.0}, {"date": "2020-06-30", "close": 192.85, "volume": 57893.0}, {"date": "2020-07-01", "close": 190.32, "volume": 50667.0}, {"date": "2020-07-02", "close": 187.21, "volume": 29545.0}, {"date": "2020-07-06", "close": 189.94, "volume": 36772.0}, {"date": "2020-07-07", "close": 185.33, "volume": 41648.0}, {"date": "2020-07-08", "close": 189.18, "volume": 30417.0}, {"date": "2020-07-09", "close": 178.79, "volume": 42815.0}, {"date": "2020-07-10", "close": 185.47, "volume": 33556.0}, {"date": "2020-07-13", "close": 180.11, "volume": 68552.0}, {"date": "2020-07-14", "close": 182.64, "volume": 68814.0}, {"date": "2020-07-15", "close": 191.21, "volume": 46263.0}, {"date": "2020-07-16", "close": 191.7, "volume": 24407.0}, {"date": "2020-07-17", "close": 189.14, "volume": 25731.0}, {"date": "2020-07-20", "close": 186.92, "volume": 16332.0}, {"date": "2020-07-21", "close": 188.05, "volume": 25480.0}, {"date": "2020-07-22", "close": 192.95, "volume": 39796.0}, {"date": "2020-07-23", "close": 187.55, "volume": 30439.0}, {"date": "2020-07-24", "close": 186.09, "volume": 25251.0}, {"date": "2020-07-27", "close": 191.23, "volume": 34293.0}, {"date": "2020-07-28", "close": 183.83, "volume": 38422.0}, {"date": "2020-07-29", "close": 192.55, "volume": 42912.0}, {"date": "2020-07-30", "close": 203.0, "volume": 98255.0}, {"date": "2020-07-31", "close": 200.33, "volume": 73282.0}, {"date": "2020-08-03", "close": 210.99, "volume": 63522.0}, {"date": "2020-08-04", "close": 206.36, "volume": 46680.0}, {"date": "2020-08-05", "close": 207.66, "volume": 35708.0}, {"date": "2020-08-06", "close": 205.19, "volume": 30408.0}, {"date": "2020-08-07", "close": 204.69, "volume": 39975.0}, {"date": "2020-08-10", "close": 204.99, "volume": 68126.0}, {"date": "2020-08-11", "close": 207.51, "volume": 37777.0}, {"date": "2020-08-12", "close": 209.05, "volume": 30703.0}, {"date": "2020-08-13", "close": 208.15, "volume": 19047.0}, {"date": "2020-08-14", "close": 205.68, "volume": 22656.0}, {"date": "2020-08-17", "close": 211.39, "volume": 25148.0}, {"date": "2020-08-18", "close": 204.52, "volume": 41358.0}, {"date": "2020-08-19", "close": 204.28, "volume": 37084.0}, {"date": "2020-08-20", "close": 200.43, "volume": 29031.0}, {"date": "2020-08-21", "close": 203.4, "volume": 39490.0}, {"date": "2020-08-24", "close": 203.34, "volume": 28112.0}, {"date": "2020-08-25", "close": 199.52, "volume": 40408.0}, {"date": "2020-08-26", "close": 191.86, "volume": 33635.0}, {"date": "2020-08-27", "close": 192.44, "volume": 30713.0}, {"date": "2020-08-28", "close": 193.96, "volume": 38478.0}, {"date": "2020-08-31", "close": 190.91, "volume": 50193.0}, {"date": "2020-09-01", "close": 200.5, "volume": 73060.0}, {"date": "2020-09-02", "close": 201.9, "volume": 45206.0}, {"date": "2020-09-03", "close": 194.75, "volume": 61725.0}, {"date": "2020-09-04", "close": 185.19, "volume": 56738.0}, {"date": "2020-09-08", "close": 185.04, "volume": 43449.0}, {"date": "2020-09-09", "close": 184.57, "volume": 29921.0}, {"date": "2020-09-10", "close": 183.795, "volume": 33213.0}, {"date": "2020-09-11", "close": 177.74, "volume": 36422.0}, {"date": "2020-09-14", "close": 176.75, "volume": 39019.0}, {"date": "2020-09-15", "close": 176.7, "volume": 41881.0}, {"date": "2020-09-16", "close": 176.9, "volume": 42415.0}, {"date": "2020-09-17", "close": 172.21, "volume": 41502.0}, {"date": "2020-09-18", "close": 170.3, "volume": 155226.0}, {"date": "2020-09-21", "close": 166.22, "volume": 55192.0}, {"date": "2020-09-22", "close": 172.35, "volume": 37687.0}, {"date": "2020-09-23", "close": 175.0, "volume": 68791.0}, {"date": "2020-09-24", "close": 176.5, "volume": 50386.0}, {"date": "2020-09-25", "close": 174.2, "volume": 77817.0}, {"date": "2020-09-28", "close": 184.54, "volume": 48709.0}, {"date": "2020-09-29", "close": 179.06, "volume": 36152.0}, {"date": "2020-09-30", "close": 180.31, "volume": 50596.0}, {"date": "2020-10-01", "close": 182.93, "volume": 61041.0}, {"date": "2020-10-02", "close": 184.53, "volume": 50357.0}, {"date": "2020-10-05", "close": 186.69, "volume": 59926.0}, {"date": "2020-10-06", "close": 183.81, "volume": 55861.0}, {"date": "2020-10-07", "close": 184.0, "volume": 78700.0}, {"date": "2020-10-08", "close": 184.25, "volume": 49275.0}, {"date": "2020-10-09", "close": 186.11, "volume": 55825.0}, {"date": "2020-10-12", "close": 187.67, "volume": 47098.0}, {"date": "2020-10-13", "close": 180.72, "volume": 55861.0}, {"date": "2020-10-14", "close": 177.77, "volume": 35685.0}, {"date": "2020-10-15", "close": 181.22, "volume": 49948.0}, {"date": "2020-10-16", "close": 179.61, "volume": 34061.0}, {"date": "2020-10-19", "close": 178.94, "volume": 37448.0}, {"date": "2020-10-20", "close": 182.38, "volume": 41766.0}, {"date": "2020-10-21", "close": 178.0, "volume": 68195.0}, {"date": "2020-10-22", "close": 178.34, "volume": 52035.0}, {"date": "2020-10-23", "close": 178.77, "volume": 62640.0}, {"date": "2020-10-26", "close": 171.03, "volume": 36112.0}, {"date": "2020-10-27", "close": 167.57, "volume": 52629.0}, {"date": "2020-10-28", "close": 174.83, "volume": 68915.0}, {"date": "2020-10-29", "close": 178.0, "volume": 70538.0}, {"date": "2020-10-30", "close": 172.14, "volume": 88140.0}, {"date": "2020-11-02", "close": 184.98, "volume": 72301.0}, {"date": "2020-11-03", "close": 193.14, "volume": 54310.0}, {"date": "2020-11-04", "close": 199.4, "volume": 61778.0}, {"date": "2020-11-05", "close": 201.39, "volume": 25024.0}, {"date": "2020-11-06", "close": 195.0, "volume": 29758.0}, {"date": "2020-11-09", "close": 190.05, "volume": 81276.0}, {"date": "2020-11-10", "close": 199.97, "volume": 73532.0}, {"date": "2020-11-11", "close": 201.71, "volume": 70260.0}, {"date": "2020-11-12", "close": 193.73, "volume": 54096.0}, {"date": "2020-11-13", "close": 195.83, "volume": 35065.0}, {"date": "2020-11-16", "close": 198.77, "volume": 34032.0}, {"date": "2020-11-17", "close": 206.12, "volume": 53881.0}, {"date": "2020-11-18", "close": 201.4, "volume": 40075.0}, {"date": "2020-11-19", "close": 197.66, "volume": 30317.0}, {"date": "2020-11-20", "close": 195.52, "volume": 28815.0}, {"date": "2020-11-23", "close": 200.14, "volume": 32047.0}, {"date": "2020-11-24", "close": 199.61, "volume": 27732.0}, {"date": "2020-11-25", "close": 189.21, "volume": 78963.0}, {"date": "2020-11-27", "close": 187.52, "volume": 30424.0}, {"date": "2020-11-30", "close": 180.01, "volume": 98183.0}, {"date": "2020-12-01", "close": 187.19, "volume": 78821.0}, {"date": "2020-12-02", "close": 181.99, "volume": 32553.0}, {"date": "2020-12-03", "close": 187.11, "volume": 35717.0}, {"date": "2020-12-04", "close": 183.68, "volume": 25475.0}, {"date": "2020-12-07", "close": 189.3, "volume": 27303.0}, {"date": "2020-12-08", "close": 183.59, "volume": 30091.0}, {"date": "2020-12-09", "close": 184.67, "volume": 29120.0}, {"date": "2020-12-10", "close": 182.74, "volume": 18382.0}, {"date": "2020-12-11", "close": 178.28, "volume": 35870.0}, {"date": "2020-12-14", "close": 179.3, "volume": 31758.0}, {"date": "2020-12-15", "close": 180.41, "volume": 40762.0}, {"date": "2020-12-16", "close": 177.51, "volume": 39430.0}, {"date": "2020-12-17", "close": 183.87, "volume": 47675.0}, {"date": "2020-12-18", "close": 188.0, "volume": 210361.0}, {"date": "2020-12-21", "close": 179.78, "volume": 62921.0}, {"date": "2020-12-22", "close": 181.84, "volume": 21714.0}, {"date": "2020-12-23", "close": 180.22, "volume": 28396.0}, {"date": "2020-12-24", "close": 181.45, "volume": 17947.0}, {"date": "2020-12-28", "close": 179.7, "volume": 24312.0}, {"date": "2020-12-29", "close": 177.85, "volume": 24319.0}, {"date": "2020-12-30", "close": 178.71, "volume": 27166.0}, {"date": "2020-12-31", "close": 175.45, "volume": 55644.0}, {"date": "2021-01-04", "close": 174.36, "volume": 49592.0}, {"date": "2021-01-05", "close": 179.0, "volume": 40737.0}, {"date": "2021-01-06", "close": 188.42, "volume": 71668.0}, {"date": "2021-01-07", "close": 193.15, "volume": 39953.0}, {"date": "2021-01-08", "close": 180.14, "volume": 52124.0}, {"date": "2021-01-11", "close": 185.8, "volume": 28754.0}, {"date": "2021-01-12", "close": 187.7, "volume": 23319.0}, {"date": "2021-01-13", "close": 183.14, "volume": 24774.0}, {"date": "2021-01-14", "close": 186.73, "volume": 43098.0}, {"date": "2021-01-15", "close": 188.3, "volume": 38016.0}, {"date": "2021-01-19", "close": 187.26, "volume": 28124.0}, {"date": "2021-01-20", "close": 194.07, "volume": 38111.0}, {"date": "2021-01-21", "close": 194.48, "volume": 29016.0}, {"date": "2021-01-22", "close": 195.1, "volume": 34083.0}, {"date": "2021-01-25", "close": 188.37, "volume": 31841.0}, {"date": "2021-01-26", "close": 185.3, "volume": 35985.0}, {"date": "2021-01-27", "close": 182.05, "volume": 57149.0}, {"date": "2021-01-28", "close": 181.58, "volume": 45768.0}, {"date": "2021-01-29", "close": 188.66, "volume": 65693.0}, {"date": "2021-02-01", "close": 194.0, "volume": 45291.0}, {"date": "2021-02-02", "close": 204.0, "volume": 56769.0}, {"date": "2021-02-03", "close": 202.0, "volume": 41651.0}, {"date": "2021-02-04", "close": 202.36, "volume": 20586.0}, {"date": "2021-02-05", "close": 206.28, "volume": 26416.0}, {"date": "2021-02-08", "close": 214.96, "volume": 32899.0}, {"date": "2021-02-09", "close": 214.0, "volume": 38386.0}, {"date": "2021-02-10", "close": 219.01, "volume": 42435.0}, {"date": "2021-02-11", "close": 230.58, "volume": 57999.0}, {"date": "2021-02-12", "close": 225.2, "volume": 35905.0}, {"date": "2021-02-16", "close": 215.0, "volume": 33780.0}, {"date": "2021-02-17", "close": 215.48, "volume": 21542.0}, {"date": "2021-02-18", "close": 214.43, "volume": 14394.0}, {"date": "2021-02-19", "close": 216.38, "volume": 29391.0}, {"date": "2021-02-22", "close": 213.64, "volume": 38044.0}, {"date": "2021-02-23", "close": 217.55, "volume": 32751.0}, {"date": "2021-02-24", "close": 222.93, "volume": 50600.0}, {"date": "2021-02-25", "close": 208.61, "volume": 39345.0}, {"date": "2021-02-26", "close": 210.91, "volume": 46339.0}, {"date": "2021-03-01", "close": 216.48, "volume": 32110.0}, {"date": "2021-03-02", "close": 216.5, "volume": 26130.0}, {"date": "2021-03-03", "close": 216.0, "volume": 29101.0}, {"date": "2021-03-04", "close": 209.09, "volume": 65618.0}, {"date": "2021-03-05", "close": 221.67, "volume": 34208.0}, {"date": "2021-03-08", "close": 220.62, "volume": 26876.0}, {"date": "2021-03-09", "close": 221.52, "volume": 25574.0}, {"date": "2021-03-10", "close": 228.0, "volume": 28729.0}, {"date": "2021-03-11", "close": 224.7, "volume": 29440.0}, {"date": "2021-03-12", "close": 223.93, "volume": 26824.0}, {"date": "2021-03-15", "close": 224.01, "volume": 30850.0}, {"date": "2021-03-16", "close": 220.92, "volume": 23641.0}, {"date": "2021-03-17", "close": 222.85, "volume": 35256.0}, {"date": "2021-03-18", "close": 217.0, "volume": 49241.0}, {"date": "2021-03-19", "close": 230.62, "volume": 139285.0}, {"date": "2021-03-22", "close": 229.15, "volume": 46529.0}, {"date": "2021-03-23", "close": 220.64, "volume": 47738.0}, {"date": "2021-03-24", "close": 217.17, "volume": 82759.0}, {"date": "2021-03-25", "close": 225.89, "volume": 37015.0}, {"date": "2021-03-26", "close": 230.84, "volume": 34108.0}, {"date": "2021-03-29", "close": 230.81, "volume": 71981.0}, {"date": "2021-03-30", "close": 225.04, "volume": 49007.0}, {"date": "2021-03-31", "close": 225.61, "volume": 56348.0}, {"date": "2021-04-01", "close": 232.41, "volume": 38087.0}, {"date": "2021-04-05", "close": 241.9, "volume": 51809.0}, {"date": "2021-04-06", "close": 240.36, "volume": 39901.0}, {"date": "2021-04-07", "close": 233.17, "volume": 30724.0}, {"date": "2021-04-08", "close": 226.43, "volume": 51852.0}, {"date": "2021-04-09", "close": 224.62, "volume": 47984.0}, {"date": "2021-04-12", "close": 224.32, "volume": 17621.0}, {"date": "2021-04-13", "close": 222.78, "volume": 19798.0}, {"date": "2021-04-14", "close": 223.1, "volume": 26829.0}, {"date": "2021-04-15", "close": 217.5, "volume": 26010.0}, {"date": "2021-04-16", "close": 224.02, "volume": 65228.0}, {"date": "2021-04-19", "close": 221.3, "volume": 21537.0}, {"date": "2021-04-20", "close": 215.37, "volume": 48384.0}, {"date": "2021-04-21", "close": 214.26, "volume": 51320.0}, {"date": "2021-04-22", "close": 214.4, "volume": 55375.0}, {"date": "2021-04-23", "close": 215.87, "volume": 40865.0}, {"date": "2021-04-26", "close": 219.71, "volume": 32449.0}, {"date": "2021-04-27", "close": 216.49, "volume": 32131.0}, {"date": "2021-04-28", "close": 213.37, "volume": 20621.0}, {"date": "2021-04-29", "close": 216.85, "volume": 25447.0}, {"date": "2021-04-30", "close": 209.43, "volume": 68726.0}, {"date": "2021-05-03", "close": 212.78, "volume": 62439.0}, {"date": "2021-05-04", "close": 205.67, "volume": 52459.0}, {"date": "2021-05-05", "close": 205.37, "volume": 76414.0}, {"date": "2021-05-06", "close": 208.18, "volume": 32746.0}, {"date": "2021-05-07", "close": 215.78, "volume": 42704.0}, {"date": "2021-05-10", "close": 210.03, "volume": 63798.0}, {"date": "2021-05-11", "close": 203.4, "volume": 46370.0}, {"date": "2021-05-12", "close": 196.47, "volume": 65394.0}, {"date": "2021-05-13", "close": 207.81, "volume": 69974.0}, {"date": "2021-05-14", "close": 209.77, "volume": 28279.0}, {"date": "2021-05-17", "close": 210.13, "volume": 34883.0}, {"date": "2021-05-18", "close": 209.7, "volume": 51023.0}, {"date": "2021-05-19", "close": 208.44, "volume": 49875.0}, {"date": "2021-05-20", "close": 211.5, "volume": 37495.0}, {"date": "2021-05-21", "close": 208.31, "volume": 40567.0}, {"date": "2021-05-24", "close": 209.94, "volume": 29440.0}, {"date": "2021-05-25", "close": 210.69, "volume": 30605.0}, {"date": "2021-05-26", "close": 223.04, "volume": 86624.0}, {"date": "2021-05-27", "close": 219.2, "volume": 54815.0}, {"date": "2021-05-28", "close": 221.27, "volume": 30924.0}, {"date": "2021-06-01", "close": 225.26, "volume": 49000.0}, {"date": "2021-06-02", "close": 220.54, "volume": 42277.0}, {"date": "2021-06-03", "close": 221.9, "volume": 47414.0}, {"date": "2021-06-04", "close": 227.57, "volume": 35351.0}, {"date": "2021-06-07", "close": 226.0, "volume": 44549.0}, {"date": "2021-06-08", "close": 227.93, "volume": 27590.0}, {"date": "2021-06-09", "close": 221.58, "volume": 32749.0}, {"date": "2021-06-10", "close": 215.52, "volume": 32639.0}, {"date": "2021-06-11", "close": 218.57, "volume": 24509.0}, {"date": "2021-06-14", "close": 215.12, "volume": 43440.0}, {"date": "2021-06-15", "close": 216.7, "volume": 41042.0}, {"date": "2021-06-16", "close": 215.0, "volume": 31126.0}, {"date": "2021-06-17", "close": 218.97, "volume": 34076.0}, {"date": "2021-06-18", "close": 217.37, "volume": 63832.0}, {"date": "2021-06-21", "close": 218.67, "volume": 26410.0}, {"date": "2021-06-22", "close": 220.15, "volume": 17933.0}, {"date": "2021-06-23", "close": 218.02, "volume": 29389.0}, {"date": "2021-06-24", "close": 220.17, "volume": 26182.0}, {"date": "2021-06-25", "close": 219.81, "volume": 171508.0}, {"date": "2021-06-28", "close": 221.19, "volume": 31322.0}, {"date": "2021-06-29", "close": 223.38, "volume": 22433.0}, {"date": "2021-06-30", "close": 222.19, "volume": 28652.0}, {"date": "2021-07-01", "close": 230.42, "volume": 37806.0}, {"date": "2021-07-02", "close": 227.01, "volume": 30264.0}, {"date": "2021-07-06", "close": 223.54, "volume": 31176.0}, {"date": "2021-07-07", "close": 223.5, "volume": 18993.0}, {"date": "2021-07-08", "close": 215.83, "volume": 55419.0}, {"date": "2021-07-09", "close": 216.29, "volume": 27043.0}, {"date": "2021-07-12", "close": 215.39, "volume": 25145.0}, {"date": "2021-07-13", "close": 207.54, "volume": 37500.0}, {"date": "2021-07-14", "close": 212.28, "volume": 35241.0}, {"date": "2021-07-15", "close": 211.9, "volume": 23681.0}, {"date": "2021-07-16", "close": 209.99, "volume": 31322.0}, {"date": "2021-07-19", "close": 212.14, "volume": 30812.0}, {"date": "2021-07-20", "close": 219.33, "volume": 36681.0}, {"date": "2021-07-21", "close": 220.82, "volume": 27478.0}, {"date": "2021-07-22", "close": 213.3, "volume": 27950.0}, {"date": "2021-07-23", "close": 217.85, "volume": 17998.0}, {"date": "2021-07-26", "close": 228.41, "volume": 52600.0}, {"date": "2021-07-27", "close": 227.51, "volume": 35254.0}, {"date": "2021-07-28", "close": 228.98, "volume": 23114.0}, {"date": "2021-07-29", "close": 239.0, "volume": 28317.0}, {"date": "2021-07-30", "close": 235.0, "volume": 29012.0}, {"date": "2021-08-02", "close": 237.28, "volume": 28031.0}, {"date": "2021-08-03", "close": 236.5, "volume": 29677.0}, {"date": "2021-08-04", "close": 238.6, "volume": 26034.0}, {"date": "2021-08-05", "close": 241.62, "volume": 18642.0}, {"date": "2021-08-06", "close": 248.18, "volume": 47084.0}, {"date": "2021-08-09", "close": 245.8, "volume": 18210.0}, {"date": "2021-08-10", "close": 251.95, "volume": 30960.0}, {"date": "2021-08-11", "close": 259.66, "volume": 30308.0}, {"date": "2021-08-12", "close": 254.5, "volume": 25981.0}, {"date": "2021-08-13", "close": 254.52, "volume": 12801.0}, {"date": "2021-08-16", "close": 260.65, "volume": 32547.0}, {"date": "2021-08-17", "close": 254.37, "volume": 56722.0}, {"date": "2021-08-18", "close": 250.48, "volume": 19316.0}, {"date": "2021-08-19", "close": 246.42, "volume": 29069.0}, {"date": "2021-08-20", "close": 249.97, "volume": 36666.0}, {"date": "2021-08-23", "close": 250.65, "volume": 31106.0}, {"date": "2021-08-24", "close": 256.0, "volume": 20006.0}, {"date": "2021-08-25", "close": 259.67, "volume": 30880.0}, {"date": "2021-08-26", "close": 257.66, "volume": 29570.0}, {"date": "2021-08-27", "close": 263.93, "volume": 40883.0}, {"date": "2021-08-30", "close": 259.97, "volume": 25589.0}, {"date": "2021-08-31", "close": 255.5, "volume": 85305.0}, {"date": "2021-09-01", "close": 255.12, "volume": 24484.0}, {"date": "2021-09-02", "close": 259.07, "volume": 19836.0}, {"date": "2021-09-03", "close": 252.48, "volume": 26553.0}, {"date": "2021-09-07", "close": 249.58, "volume": 18369.0}, {"date": "2021-09-08", "close": 249.8, "volume": 36337.0}, {"date": "2021-09-09", "close": 253.76, "volume": 26468.0}, {"date": "2021-09-10", "close": 249.01, "volume": 33645.0}, {"date": "2021-09-13", "close": 248.88, "volume": 51607.0}, {"date": "2021-09-14", "close": 245.87, "volume": 47826.0}, {"date": "2021-09-15", "close": 250.19, "volume": 31424.0}, {"date": "2021-09-16", "close": 251.23, "volume": 37253.0}, {"date": "2021-09-17", "close": 254.49, "volume": 127655.0}, {"date": "2021-09-20", "close": 246.38, "volume": 34962.0}, {"date": "2021-09-21", "close": 246.01, "volume": 28144.0}, {"date": "2021-09-22", "close": 245.8, "volume": 29852.0}, {"date": "2021-09-23", "close": 247.29, "volume": 15172.0}, {"date": "2021-09-24", "close": 244.79, "volume": 27437.0}, {"date": "2021-09-27", "close": 248.11, "volume": 35213.0}, {"date": "2021-09-28", "close": 242.77, "volume": 24941.0}, {"date": "2021-09-29", "close": 245.01, "volume": 26358.0}, {"date": "2021-09-30", "close": 236.74, "volume": 23584.0}, {"date": "2021-10-01", "close": 242.31, "volume": 47668.0}, {"date": "2021-10-04", "close": 242.0, "volume": 35717.0}, {"date": "2021-10-05", "close": 238.5, "volume": 39885.0}, {"date": "2021-10-06", "close": 236.85, "volume": 25019.0}, {"date": "2021-10-07", "close": 236.0, "volume": 49201.0}, {"date": "2021-10-08", "close": 233.63, "volume": 32410.0}, {"date": "2021-10-11", "close": 233.58, "volume": 14289.0}, {"date": "2021-10-12", "close": 233.74, "volume": 18293.0}, {"date": "2021-10-13", "close": 231.72, "volume": 22131.0}, {"date": "2021-10-14", "close": 235.7, "volume": 26154.0}, {"date": "2021-10-15", "close": 229.14, "volume": 27619.0}, {"date": "2021-10-18", "close": 232.27, "volume": 21742.0}, {"date": "2021-10-19", "close": 234.21, "volume": 24733.0}, {"date": "2021-10-20", "close": 242.8, "volume": 31539.0}, {"date": "2021-10-21", "close": 246.06, "volume": 34787.0}, {"date": "2021-10-22", "close": 241.0, "volume": 34809.0}, {"date": "2021-10-25", "close": 241.0, "volume": 24550.0}, {"date": "2021-10-26", "close": 241.0, "volume": 33960.0}, {"date": "2021-10-27", "close": 237.8, "volume": 17329.0}, {"date": "2021-10-28", "close": 241.0, "volume": 29478.0}, {"date": "2021-10-29", "close": 240.38, "volume": 19516.0}, {"date": "2021-11-01", "close": 244.13, "volume": 86201.0}, {"date": "2021-11-02", "close": 242.1, "volume": 18883.0}, {"date": "2021-11-03", "close": 258.94, "volume": 57445.0}, {"date": "2021-11-04", "close": 262.84, "volume": 63685.0}, {"date": "2021-11-05", "close": 267.11, "volume": 46124.0}, {"date": "2021-11-08", "close": 285.86, "volume": 62510.0}, {"date": "2021-11-09", "close": 294.69, "volume": 51324.0}, {"date": "2021-11-10", "close": 289.55, "volume": 78075.0}, {"date": "2021-11-11", "close": 292.99, "volume": 47889.0}, {"date": "2021-11-12", "close": 295.0, "volume": 41516.0}, {"date": "2021-11-15", "close": 290.04, "volume": 52800.0}, {"date": "2021-11-16", "close": 291.44, "volume": 40017.0}, {"date": "2021-11-17", "close": 294.08, "volume": 65653.0}, {"date": "2021-11-18", "close": 293.71, "volume": 42608.0}, {"date": "2021-11-19", "close": 291.53, "volume": 40808.0}, {"date": "2021-11-22", "close": 294.36, "volume": 41907.0}, {"date": "2021-11-23", "close": 308.64, "volume": 72099.0}, {"date": "2021-11-24", "close": 310.49, "volume": 35195.0}, {"date": "2021-11-26", "close": 297.65, "volume": 39457.0}, {"date": "2021-11-29", "close": 304.74, "volume": 42813.0}, {"date": "2021-11-30", "close": 297.49, "volume": 70724.0}, {"date": "2021-12-01", "close": 302.88, "volume": 64147.0}, {"date": "2021-12-02", "close": 318.22, "volume": 87616.0}, {"date": "2021-12-03", "close": 309.02, "volume": 59249.0}, {"date": "2021-12-06", "close": 318.88, "volume": 46132.0}, {"date": "2021-12-07", "close": 325.08, "volume": 51560.0}, {"date": "2021-12-08", "close": 318.36, "volume": 36431.0}, {"date": "2021-12-09", "close": 317.83, "volume": 43659.0}, {"date": "2021-12-10", "close": 322.71, "volume": 40958.0}, {"date": "2021-12-13", "close": 310.17, "volume": 55931.0}, {"date": "2021-12-14", "close": 310.21, "volume": 55657.0}, {"date": "2021-12-15", "close": 311.25, "volume": 46159.0}, {"date": "2021-12-16", "close": 299.92, "volume": 53428.0}, {"date": "2021-12-17", "close": 296.21, "volume": 212356.0}, {"date": "2021-12-20", "close": 288.11, "volume": 45691.0}, {"date": "2021-12-21", "close": 300.46, "volume": 46420.0}, {"date": "2021-12-22", "close": 302.65, "volume": 32624.0}, {"date": "2021-12-23", "close": 302.73, "volume": 31648.0}, {"date": "2021-12-27", "close": 309.09, "volume": 34330.0}, {"date": "2021-12-28", "close": 311.42, "volume": 35274.0}, {"date": "2021-12-29", "close": 316.66, "volume": 19984.0}, {"date": "2021-12-30", "close": 314.0, "volume": 20781.0}, {"date": "2021-12-31", "close": 317.65, "volume": 18627.0}, {"date": "2022-01-03", "close": 311.95, "volume": 39809.0}, {"date": "2022-01-04", "close": 318.1, "volume": 26946.0}, {"date": "2022-01-05", "close": 303.88, "volume": 45064.0}, {"date": "2022-01-06", "close": 303.03, "volume": 45891.0}, {"date": "2022-01-07", "close": 283.08, "volume": 62398.0}, {"date": "2022-01-10", "close": 284.07, "volume": 73714.0}, {"date": "2022-01-11", "close": 289.46, "volume": 35059.0}, {"date": "2022-01-12", "close": 282.51, "volume": 28424.0}, {"date": "2022-01-13", "close": 285.31, "volume": 32721.0}, {"date": "2022-01-14", "close": 283.72, "volume": 30204.0}, {"date": "2022-01-18", "close": 269.71, "volume": 72498.0}, {"date": "2022-01-19", "close": 264.56, "volume": 40511.0}, {"date": "2022-01-20", "close": 257.53, "volume": 55179.0}, {"date": "2022-01-21", "close": 253.6, "volume": 60343.0}, {"date": "2022-01-24", "close": 268.34, "volume": 118650.0}, {"date": "2022-01-25", "close": 265.0, "volume": 79400.0}, {"date": "2022-01-26", "close": 256.44, "volume": 62160.0}, {"date": "2022-01-27", "close": 252.17, "volume": 77678.0}, {"date": "2022-01-28", "close": 261.86, "volume": 40639.0}, {"date": "2022-01-31", "close": 269.44, "volume": 38361.0}, {"date": "2022-02-01", "close": 270.2, "volume": 45648.0}, {"date": "2022-02-02", "close": 274.38, "volume": 48178.0}, {"date": "2022-02-03", "close": 277.28, "volume": 116009.0}, {"date": "2022-02-04", "close": 290.72, "volume": 108358.0}, {"date": "2022-02-07", "close": 292.4, "volume": 46890.0}, {"date": "2022-02-08", "close": 294.0, "volume": 99899.0}, {"date": "2022-02-09", "close": 297.61, "volume": 87184.0}, {"date": "2022-02-10", "close": 288.93, "volume": 76589.0}, {"date": "2022-02-11", "close": 283.34, "volume": 62881.0}, {"date": "2022-02-14", "close": 284.01, "volume": 61648.0}, {"date": "2022-02-15", "close": 286.41, "volume": 44765.0}, {"date": "2022-02-16", "close": 293.83, "volume": 38309.0}, {"date": "2022-02-17", "close": 289.47, "volume": 40526.0}, {"date": "2022-02-18", "close": 290.24, "volume": 43759.0}, {"date": "2022-02-22", "close": 272.21, "volume": 83198.0}, {"date": "2022-02-23", "close": 265.0, "volume": 76653.0}, {"date": "2022-02-24", "close": 270.0, "volume": 61953.0}, {"date": "2022-02-25", "close": 276.76, "volume": 53456.0}, {"date": "2022-02-28", "close": 272.63, "volume": 70351.0}, {"date": "2022-03-01", "close": 271.18, "volume": 62713.0}, {"date": "2022-03-02", "close": 283.26, "volume": 45411.0}, {"date": "2022-03-03", "close": 274.67, "volume": 36414.0}, {"date": "2022-03-04", "close": 270.47, "volume": 36437.0}, {"date": "2022-03-07", "close": 257.93, "volume": 47211.0}, {"date": "2022-03-08", "close": 261.0, "volume": 40676.0}, {"date": "2022-03-09", "close": 271.74, "volume": 37294.0}, {"date": "2022-03-10", "close": 271.6, "volume": 31226.0}, {"date": "2022-03-11", "close": 266.9, "volume": 36983.0}, {"date": "2022-03-14", "close": 264.0, "volume": 60913.0}, {"date": "2022-03-15", "close": 277.39, "volume": 67770.0}, {"date": "2022-03-16", "close": 283.61, "volume": 64232.0}, {"date": "2022-03-17", "close": 286.96, "volume": 30319.0}, {"date": "2022-03-18", "close": 285.53, "volume": 103432.0}, {"date": "2022-03-21", "close": 277.45, "volume": 47070.0}, {"date": "2022-03-22", "close": 287.12, "volume": 48051.0}, {"date": "2022-03-23", "close": 276.34, "volume": 40719.0}, {"date": "2022-03-24", "close": 253.5, "volume": 150522.0}, {"date": "2022-03-25", "close": 247.0, "volume": 99315.0}, {"date": "2022-03-28", "close": 250.68, "volume": 62826.0}, {"date": "2022-03-29", "close": 257.16, "volume": 79291.0}, {"date": "2022-03-30", "close": 250.99, "volume": 53938.0}, {"date": "2022-03-31", "close": 240.85, "volume": 89347.0}, {"date": "2022-04-01", "close": 243.84, "volume": 77955.0}, {"date": "2022-04-04", "close": 245.08, "volume": 80210.0}, {"date": "2022-04-05", "close": 236.5, "volume": 89946.0}, {"date": "2022-04-06", "close": 228.21, "volume": 81749.0}, {"date": "2022-04-07", "close": 229.53, "volume": 114189.0}, {"date": "2022-04-08", "close": 229.9, "volume": 62812.0}, {"date": "2022-04-11", "close": 232.32, "volume": 53507.0}, {"date": "2022-04-12", "close": 230.0, "volume": 47554.0}, {"date": "2022-04-13", "close": 241.0, "volume": 67614.0}, {"date": "2022-04-14", "close": 235.94, "volume": 42776.0}, {"date": "2022-04-18", "close": 238.71, "volume": 55052.0}, {"date": "2022-04-19", "close": 247.4, "volume": 52524.0}, {"date": "2022-04-20", "close": 243.87, "volume": 60988.0}, {"date": "2022-04-21", "close": 236.8, "volume": 54675.0}, {"date": "2022-04-22", "close": 234.28, "volume": 39116.0}, {"date": "2022-04-25", "close": 242.99, "volume": 47017.0}, {"date": "2022-04-26", "close": 232.82, "volume": 50532.0}, {"date": "2022-04-27", "close": 231.41, "volume": 37412.0}, {"date": "2022-04-28", "close": 239.04, "volume": 47015.0}, {"date": "2022-04-29", "close": 236.25, "volume": 46986.0}, {"date": "2022-05-02", "close": 243.48, "volume": 46491.0}, {"date": "2022-05-03", "close": 246.58, "volume": 43039.0}, {"date": "2022-05-04", "close": 261.87, "volume": 65671.0}, {"date": "2022-05-05", "close": 244.76, "volume": 60640.0}, {"date": "2022-05-06", "close": 242.47, "volume": 37968.0}, {"date": "2022-05-09", "close": 238.53, "volume": 34069.0}, {"date": "2022-05-10", "close": 230.53, "volume": 35156.0}, {"date": "2022-05-11", "close": 217.89, "volume": 54451.0}, {"date": "2022-05-12", "close": 228.92, "volume": 58318.0}, {"date": "2022-05-13", "close": 234.29, "volume": 38243.0}, {"date": "2022-05-16", "close": 233.54, "volume": 39434.0}, {"date": "2022-05-17", "close": 241.59, "volume": 42909.0}, {"date": "2022-05-18", "close": 225.84, "volume": 51937.0}, {"date": "2022-05-19", "close": 226.07, "volume": 67165.0}, {"date": "2022-05-20", "close": 225.55, "volume": 31276.0}, {"date": "2022-05-23", "close": 225.73, "volume": 42100.0}, {"date": "2022-05-24", "close": 196.63, "volume": 87974.0}, {"date": "2022-05-25", "close": 209.87, "volume": 65644.0}, {"date": "2022-05-26", "close": 216.6, "volume": 48301.0}, {"date": "2022-05-27", "close": 219.2, "volume": 72778.0}, {"date": "2022-05-31", "close": 222.16, "volume": 82770.0}, {"date": "2022-06-01", "close": 215.88, "volume": 57895.0}, {"date": "2022-06-02", "close": 222.52, "volume": 34389.0}, {"date": "2022-06-03", "close": 216.0, "volume": 46273.0}, {"date": "2022-06-06", "close": 219.07, "volume": 62474.0}, {"date": "2022-06-07", "close": 214.96, "volume": 39936.0}, {"date": "2022-06-08", "close": 214.71, "volume": 41581.0}, {"date": "2022-06-09", "close": 212.39, "volume": 44311.0}, {"date": "2022-06-10", "close": 205.08, "volume": 36837.0}, {"date": "2022-06-13", "close": 194.85, "volume": 60504.0}, {"date": "2022-06-14", "close": 196.79, "volume": 52039.0}, {"date": "2022-06-15", "close": 196.85, "volume": 62644.0}, {"date": "2022-06-16", "close": 184.55, "volume": 71424.0}, {"date": "2022-06-17", "close": 187.75, "volume": 139058.0}, {"date": "2022-06-21", "close": 187.84, "volume": 63614.0}, {"date": "2022-06-22", "close": 188.55, "volume": 55484.0}, {"date": "2022-06-23", "close": 193.96, "volume": 57511.0}, {"date": "2022-06-24", "close": 198.71, "volume": 136916.0}, {"date": "2022-06-27", "close": 197.5, "volume": 42601.0}, {"date": "2022-06-28", "close": 197.49, "volume": 56980.0}, {"date": "2022-06-29", "close": 196.92, "volume": 45294.0}, {"date": "2022-06-30", "close": 195.99, "volume": 58241.0}, {"date": "2022-07-01", "close": 201.77, "volume": 51385.0}, {"date": "2022-07-05", "close": 210.4, "volume": 59622.0}, {"date": "2022-07-06", "close": 212.68, "volume": 69753.0}, {"date": "2022-07-07", "close": 218.91, "volume": 46055.0}, {"date": "2022-07-08", "close": 222.17, "volume": 45781.0}, {"date": "2022-07-11", "close": 220.62, "volume": 54089.0}, {"date": "2022-07-12", "close": 220.56, "volume": 50714.0}, {"date": "2022-07-13", "close": 221.69, "volume": 29498.0}, {"date": "2022-07-14", "close": 219.68, "volume": 41652.0}, {"date": "2022-07-15", "close": 221.84, "volume": 53166.0}, {"date": "2022-07-18", "close": 222.77, "volume": 44915.0}, {"date": "2022-07-19", "close": 229.5, "volume": 41352.0}, {"date": "2022-07-20", "close": 234.88, "volume": 56031.0}, {"date": "2022-07-21", "close": 240.09, "volume": 46553.0}, {"date": "2022-07-22", "close": 238.84, "volume": 39733.0}, {"date": "2022-07-25", "close": 238.24, "volume": 42981.0}, {"date": "2022-07-26", "close": 238.35, "volume": 44706.0}, {"date": "2022-07-27", "close": 244.26, "volume": 53401.0}, {"date": "2022-07-28", "close": 249.66, "volume": 44238.0}, {"date": "2022-07-29", "close": 257.79, "volume": 61721.0}, {"date": "2022-08-01", "close": 262.1, "volume": 78320.0}, {"date": "2022-08-02", "close": 250.29, "volume": 66003.0}, {"date": "2022-08-03", "close": 251.19, "volume": 81768.0}, {"date": "2022-08-04", "close": 255.72, "volume": 83451.0}, {"date": "2022-08-05", "close": 274.3, "volume": 115059.0}, {"date": "2022-08-08", "close": 280.7, "volume": 76891.0}, {"date": "2022-08-09", "close": 275.99, "volume": 85464.0}, {"date": "2022-08-10", "close": 278.12, "volume": 51117.0}, {"date": "2022-08-11", "close": 278.27, "volume": 30663.0}, {"date": "2022-08-12", "close": 285.0, "volume": 40382.0}, {"date": "2022-08-15", "close": 286.57, "volume": 62875.0}, {"date": "2022-08-16", "close": 285.75, "volume": 49709.0}, {"date": "2022-08-17", "close": 279.82, "volume": 38645.0}, {"date": "2022-08-18", "close": 283.0, "volume": 39330.0}, {"date": "2022-08-19", "close": 272.68, "volume": 57665.0}, {"date": "2022-08-22", "close": 266.42, "volume": 52860.0}, {"date": "2022-08-23", "close": 260.77, "volume": 77056.0}, {"date": "2022-08-24", "close": 256.44, "volume": 62838.0}, {"date": "2022-08-25", "close": 259.17, "volume": 46014.0}, {"date": "2022-08-26", "close": 247.94, "volume": 42753.0}, {"date": "2022-08-29", "close": 246.37, "volume": 48605.0}, {"date": "2022-08-30", "close": 243.94, "volume": 61490.0}, {"date": "2022-08-31", "close": 234.01, "volume": 69846.0}, {"date": "2022-09-01", "close": 224.18, "volume": 83017.0}, {"date": "2022-09-02", "close": 223.21, "volume": 74599.0}, {"date": "2022-09-06", "close": 216.89, "volume": 88718.0}, {"date": "2022-09-07", "close": 218.91, "volume": 61324.0}, {"date": "2022-09-08", "close": 221.23, "volume": 60792.0}, {"date": "2022-09-09", "close": 227.29, "volume": 55660.0}, {"date": "2022-09-12", "close": 231.26, "volume": 66360.0}, {"date": "2022-09-13", "close": 210.26, "volume": 88351.0}, {"date": "2022-09-14", "close": 205.21, "volume": 84972.0}, {"date": "2022-09-15", "close": 205.3, "volume": 58125.0}, {"date": "2022-09-16", "close": 210.2, "volume": 180875.0}, {"date": "2022-09-19", "close": 212.12, "volume": 39893.0}, {"date": "2022-09-20", "close": 209.91, "volume": 48524.0}, {"date": "2022-09-21", "close": 213.2, "volume": 102413.0}, {"date": "2022-09-22", "close": 209.83, "volume": 52468.0}, {"date": "2022-09-23", "close": 208.18, "volume": 67282.0}, {"date": "2022-09-26", "close": 207.27, "volume": 65793.0}, {"date": "2022-09-27", "close": 204.47, "volume": 44948.0}, {"date": "2022-09-28", "close": 214.31, "volume": 50325.0}, {"date": "2022-09-29", "close": 207.52, "volume": 44704.0}, {"date": "2022-09-30", "close": 205.76, "volume": 55326.0}, {"date": "2022-10-03", "close": 214.56, "volume": 49627.0}, {"date": "2022-10-04", "close": 228.84, "volume": 75636.0}, {"date": "2022-10-05", "close": 223.38, "volume": 37429.0}, {"date": "2022-10-06", "close": 219.42, "volume": 50112.0}, {"date": "2022-10-07", "close": 212.73, "volume": 64817.0}, {"date": "2022-10-10", "close": 213.79, "volume": 45397.0}, {"date": "2022-10-11", "close": 213.5, "volume": 64467.0}, {"date": "2022-10-12", "close": 208.39, "volume": 45995.0}, {"date": "2022-10-13", "close": 210.91, "volume": 49178.0}, {"date": "2022-10-14", "close": 205.69, "volume": 53873.0}, {"date": "2022-10-17", "close": 212.98, "volume": 53524.0}, {"date": "2022-10-18", "close": 217.32, "volume": 48142.0}, {"date": "2022-10-19", "close": 207.84, "volume": 60833.0}, {"date": "2022-10-20", "close": 206.85, "volume": 46015.0}, {"date": "2022-10-21", "close": 213.58, "volume": 45678.0}, {"date": "2022-10-24", "close": 216.61, "volume": 38768.0}, {"date": "2022-10-25", "close": 231.35, "volume": 66619.0}, {"date": "2022-10-26", "close": 225.62, "volume": 67490.0}, {"date": "2022-10-27", "close": 223.98, "volume": 76392.0}, {"date": "2022-10-28", "close": 233.34, "volume": 63661.0}, {"date": "2022-10-31", "close": 226.67, "volume": 57531.0}, {"date": "2022-11-01", "close": 230.01, "volume": 57109.0}, {"date": "2022-11-02", "close": 203.74, "volume": 152108.0}, {"date": "2022-11-03", "close": 202.4, "volume": 135254.0}, {"date": "2022-11-04", "close": 201.58, "volume": 112122.0}, {"date": "2022-11-07", "close": 203.96, "volume": 110277.0}, {"date": "2022-11-08", "close": 211.47, "volume": 92323.0}, {"date": "2022-11-09", "close": 212.33, "volume": 65213.0}, {"date": "2022-11-10", "close": 234.2, "volume": 139849.0}, {"date": "2022-11-11", "close": 231.43, "volume": 74065.0}, {"date": "2022-11-14", "close": 215.77, "volume": 93347.0}, {"date": "2022-11-15", "close": 214.92, "volume": 78631.0}, {"date": "2022-11-16", "close": 212.72, "volume": 71320.0}, {"date": "2022-11-17", "close": 205.84, "volume": 133313.0}, {"date": "2022-11-18", "close": 205.63, "volume": 89965.0}, {"date": "2022-11-21", "close": 208.68, "volume": 165007.0}, {"date": "2022-11-22", "close": 217.74, "volume": 63400.0}, {"date": "2022-11-23", "close": 219.4, "volume": 53055.0}, {"date": "2022-11-25", "close": 219.87, "volume": 33221.0}, {"date": "2022-11-28", "close": 218.04, "volume": 61519.0}, {"date": "2022-11-29", "close": 220.17, "volume": 56919.0}, {"date": "2022-11-30", "close": 229.63, "volume": 87311.0}, {"date": "2022-12-01", "close": 241.69, "volume": 74935.0}, {"date": "2022-12-02", "close": 240.0, "volume": 59279.0}, {"date": "2022-12-05", "close": 240.43, "volume": 91985.0}, {"date": "2022-12-06", "close": 241.0, "volume": 99382.0}, {"date": "2022-12-07", "close": 244.05, "volume": 160429.0}, {"date": "2022-12-08", "close": 243.87, "volume": 61319.0}, {"date": "2022-12-09", "close": 239.1, "volume": 68308.0}, {"date": "2022-12-12", "close": 245.75, "volume": 43759.0}, {"date": "2022-12-13", "close": 240.49, "volume": 158298.0}, {"date": "2022-12-14", "close": 238.05, "volume": 144619.0}, {"date": "2022-12-15", "close": 230.41, "volume": 183459.0}, {"date": "2022-12-16", "close": 228.38, "volume": 309824.0}, {"date": "2022-12-19", "close": 225.41, "volume": 101887.0}, {"date": "2022-12-20", "close": 224.88, "volume": 83107.0}, {"date": "2022-12-21", "close": 231.09, "volume": 50379.0}, {"date": "2022-12-22", "close": 224.86, "volume": 57017.0}, {"date": "2022-12-23", "close": 226.9, "volume": 62259.0}, {"date": "2022-12-27", "close": 222.95, "volume": 52294.0}, {"date": "2022-12-28", "close": 220.08, "volume": 59252.0}, {"date": "2022-12-29", "close": 228.92, "volume": 39329.0}, {"date": "2022-12-30", "close": 226.25, "volume": 53333.0}, {"date": "2023-01-03", "close": 228.0, "volume": 63964.0}, {"date": "2023-01-04", "close": 234.4, "volume": 86655.0}, {"date": "2023-01-05", "close": 231.88, "volume": 96612.0}, {"date": "2023-01-06", "close": 234.87, "volume": 72861.0}, {"date": "2023-01-09", "close": 236.81, "volume": 64327.0}, {"date": "2023-01-10", "close": 243.61, "volume": 71804.0}, {"date": "2023-01-11", "close": 250.38, "volume": 60502.0}, {"date": "2023-01-12", "close": 256.25, "volume": 53333.0}, {"date": "2023-01-13", "close": 261.94, "volume": 66873.0}, {"date": "2023-01-17", "close": 261.79, "volume": 65355.0}, {"date": "2023-01-18", "close": 254.94, "volume": 60901.0}, {"date": "2023-01-19", "close": 250.3, "volume": 67908.0}, {"date": "2023-01-20", "close": 258.16, "volume": 53686.0}, {"date": "2023-01-23", "close": 258.72, "volume": 43133.0}, {"date": "2023-01-24", "close": 257.76, "volume": 46117.0}, {"date": "2023-01-25", "close": 263.23, "volume": 88473.0}, {"date": "2023-01-26", "close": 267.47, "volume": 66956.0}, {"date": "2023-01-27", "close": 270.6, "volume": 58763.0}, {"date": "2023-01-30", "close": 259.67, "volume": 88287.0}, {"date": "2023-01-31", "close": 266.1, "volume": 70409.0}, {"date": "2023-02-01", "close": 275.3, "volume": 88504.0}, {"date": "2023-02-02", "close": 278.11, "volume": 128085.0}, {"date": "2023-02-03", "close": 274.02, "volume": 152437.0}, {"date": "2023-02-06", "close": 269.65, "volume": 86584.0}, {"date": "2023-02-07", "close": 290.73, "volume": 113147.0}, {"date": "2023-02-08", "close": 289.97, "volume": 113535.0}, {"date": "2023-02-09", "close": 290.47, "volume": 77807.0}, {"date": "2023-02-10", "close": 284.4, "volume": 63854.0}, {"date": "2023-02-13", "close": 291.02, "volume": 38353.0}, {"date": "2023-02-14", "close": 287.65, "volume": 86741.0}, {"date": "2023-02-15", "close": 290.82, "volume": 39385.0}, {"date": "2023-02-16", "close": 287.45, "volume": 46997.0}, {"date": "2023-02-17", "close": 284.83, "volume": 61820.0}, {"date": "2023-02-21", "close": 270.64, "volume": 59604.0}, {"date": "2023-02-22", "close": 275.59, "volume": 60878.0}, {"date": "2023-02-23", "close": 279.61, "volume": 44668.0}, {"date": "2023-02-24", "close": 281.01, "volume": 63000.0}, {"date": "2023-02-27", "close": 283.26, "volume": 52872.0}, {"date": "2023-02-28", "close": 285.0, "volume": 71175.0}, {"date": "2023-03-01", "close": 286.68, "volume": 65129.0}, {"date": "2023-03-02", "close": 289.56, "volume": 61046.0}, {"date": "2023-03-03", "close": 293.51, "volume": 69159.0}, {"date": "2023-03-06", "close": 289.42, "volume": 80687.0}, {"date": "2023-03-07", "close": 290.42, "volume": 70322.0}, {"date": "2023-03-08", "close": 294.8, "volume": 49906.0}, {"date": "2023-03-09", "close": 289.57, "volume": 84058.0}, {"date": "2023-03-10", "close": 284.53, "volume": 67328.0}, {"date": "2023-03-13", "close": 282.1, "volume": 73343.0}, {"date": "2023-03-14", "close": 287.5, "volume": 55927.0}, {"date": "2023-03-15", "close": 280.31, "volume": 72960.0}, {"date": "2023-03-16", "close": 288.46, "volume": 57028.0}, {"date": "2023-03-17", "close": 289.41, "volume": 247082.0}, {"date": "2023-03-20", "close": 294.34, "volume": 75226.0}, {"date": "2023-03-21", "close": 299.25, "volume": 80275.0}, {"date": "2023-03-22", "close": 289.45, "volume": 65593.0}, {"date": "2023-03-23", "close": 288.97, "volume": 46631.0}, {"date": "2023-03-24", "close": 293.06, "volume": 46817.0}, {"date": "2023-03-27", "close": 295.47, "volume": 48766.0}, {"date": "2023-03-28", "close": 298.98, "volume": 56498.0}, {"date": "2023-03-29", "close": 304.99, "volume": 72800.0}, {"date": "2023-03-30", "close": 311.0, "volume": 104575.0}, {"date": "2023-03-31", "close": 317.74, "volume": 66809.0}, {"date": "2023-04-03", "close": 312.87, "volume": 54807.0}, {"date": "2023-04-04", "close": 300.55, "volume": 42722.0}, {"date": "2023-04-05", "close": 293.94, "volume": 73493.0}, {"date": "2023-04-06", "close": 277.32, "volume": 142271.0}, {"date": "2023-04-10", "close": 284.05, "volume": 74873.0}, {"date": "2023-04-11", "close": 287.0, "volume": 44708.0}, {"date": "2023-04-12", "close": 288.29, "volume": 28992.0}, {"date": "2023-04-13", "close": 294.49, "volume": 48188.0}, {"date": "2023-04-14", "close": 288.14, "volume": 37528.0}, {"date": "2023-04-17", "close": 294.1, "volume": 28675.0}, {"date": "2023-04-18", "close": 300.96, "volume": 47322.0}, {"date": "2023-04-19", "close": 303.74, "volume": 39562.0}, {"date": "2023-04-20", "close": 309.58, "volume": 63758.0}, {"date": "2023-04-21", "close": 308.13, "volume": 32486.0}, {"date": "2023-04-24", "close": 309.57, "volume": 43755.0}, {"date": "2023-04-25", "close": 296.56, "volume": 45737.0}, {"date": "2023-04-26", "close": 287.71, "volume": 45407.0}, {"date": "2023-04-27", "close": 289.44, "volume": 50911.0}, {"date": "2023-04-28", "close": 300.22, "volume": 40487.0}, {"date": "2023-05-01", "close": 299.4, "volume": 40171.0}, {"date": "2023-05-02", "close": 297.415, "volume": 34101.0}, {"date": "2023-05-03", "close": 295.8, "volume": 43373.0}, {"date": "2023-05-04", "close": 292.61, "volume": 47896.0}, {"date": "2023-05-05", "close": 301.2, "volume": 32202.0}, {"date": "2023-05-08", "close": 305.92, "volume": 28232.0}, {"date": "2023-05-09", "close": 294.99, "volume": 89933.0}, {"date": "2023-05-10", "close": 298.13, "volume": 67187.0}, {"date": "2023-05-11", "close": 300.87, "volume": 86594.0}, {"date": "2023-05-12", "close": 296.53, "volume": 72272.0}, {"date": "2023-05-15", "close": 295.0, "volume": 44259.0}, {"date": "2023-05-16", "close": 293.04, "volume": 76761.0}, {"date": "2023-05-17", "close": 293.46, "volume": 79168.0}, {"date": "2023-05-18", "close": 293.39, "volume": 51652.0}, {"date": "2023-05-19", "close": 275.52, "volume": 327122.0}, {"date": "2023-05-22", "close": 284.05, "volume": 85607.0}, {"date": "2023-05-23", "close": 280.88, "volume": 64674.0}, {"date": "2023-05-24", "close": 277.51, "volume": 53589.0}, {"date": "2023-05-25", "close": 270.81, "volume": 37402.0}, {"date": "2023-05-26", "close": 271.08, "volume": 58345.0}, {"date": "2023-05-30", "close": 261.42, "volume": 62362.0}, {"date": "2023-05-31", "close": 248.98, "volume": 143337.0}, {"date": "2023-06-01", "close": 258.52, "volume": 57120.0}, {"date": "2023-06-02", "close": 270.95, "volume": 77059.0}, {"date": "2023-06-05", "close": 267.06, "volume": 41994.0}, {"date": "2023-06-06", "close": 281.77, "volume": 56507.0}, {"date": "2023-06-07", "close": 288.54, "volume": 58637.0}, {"date": "2023-06-08", "close": 282.05, "volume": 65399.0}, {"date": "2023-06-09", "close": 277.25, "volume": 52456.0}, {"date": "2023-06-12", "close": 277.87, "volume": 62543.0}, {"date": "2023-06-13", "close": 284.2, "volume": 60937.0}, {"date": "2023-06-14", "close": 273.98, "volume": 48359.0}, {"date": "2023-06-15", "close": 277.47, "volume": 77035.0}, {"date": "2023-06-16", "close": 274.14, "volume": 150614.0}, {"date": "2023-06-20", "close": 270.79, "volume": 52764.0}, {"date": "2023-06-21", "close": 279.35, "volume": 52838.0}, {"date": "2023-06-22", "close": 275.5, "volume": 49727.0}, {"date": "2023-06-23", "close": 276.5, "volume": 110678.0}, {"date": "2023-06-26", "close": 279.4, "volume": 49660.0}, {"date": "2023-06-27", "close": 291.9, "volume": 62469.0}, {"date": "2023-06-28", "close": 290.44, "volume": 32719.0}, {"date": "2023-06-29", "close": 295.63, "volume": 60638.0}, {"date": "2023-06-30", "close": 295.0, "volume": 31013.0}, {"date": "2023-07-03", "close": 292.25, "volume": 15429.0}, {"date": "2023-07-05", "close": 283.47, "volume": 44039.0}, {"date": "2023-07-06", "close": 272.13, "volume": 53798.0}, {"date": "2023-07-07", "close": 265.67, "volume": 67409.0}, {"date": "2023-07-10", "close": 275.99, "volume": 50182.0}, {"date": "2023-07-11", "close": 282.84, "volume": 54658.0}, {"date": "2023-07-12", "close": 291.08, "volume": 53058.0}, {"date": "2023-07-13", "close": 294.1, "volume": 55217.0}, {"date": "2023-07-14", "close": 298.73, "volume": 33694.0}, {"date": "2023-07-17", "close": 299.05, "volume": 52017.0}, {"date": "2023-07-18", "close": 298.62, "volume": 37763.0}, {"date": "2023-07-19", "close": 300.56, "volume": 37713.0}, {"date": "2023-07-20", "close": 291.71, "volume": 46805.0}, {"date": "2023-07-21", "close": 288.14, "volume": 36073.0}, {"date": "2023-07-24", "close": 291.93, "volume": 27204.0}, {"date": "2023-07-25", "close": 294.02, "volume": 25968.0}, {"date": "2023-07-26", "close": 294.35, "volume": 26720.0}, {"date": "2023-07-27", "close": 285.82, "volume": 30250.0}, {"date": "2023-07-28", "close": 289.44, "volume": 22943.0}, {"date": "2023-07-31", "close": 295.65, "volume": 47885.0}, {"date": "2023-08-01", "close": 290.84, "volume": 56242.0}, {"date": "2023-08-02", "close": 286.18, "volume": 52731.0}, {"date": "2023-08-03", "close": 278.76, "volume": 79310.0}, {"date": "2023-08-04", "close": 290.01, "volume": 112778.0}, {"date": "2023-08-07", "close": 287.26, "volume": 70120.0}, {"date": "2023-08-08", "close": 297.2, "volume": 65848.0}, {"date": "2023-08-09", "close": 295.5, "volume": 46426.0}, {"date": "2023-08-10", "close": 290.24, "volume": 69384.0}, {"date": "2023-08-11", "close": 293.43, "volume": 33371.0}, {"date": "2023-08-14", "close": 291.03, "volume": 32062.0}, {"date": "2023-08-15", "close": 291.7, "volume": 63920.0}, {"date": "2023-08-16", "close": 286.73, "volume": 33718.0}, {"date": "2023-08-17", "close": 270.4, "volume": 47830.0}, {"date": "2023-08-18", "close": 271.18, "volume": 48763.0}, {"date": "2023-08-21", "close": 268.27, "volume": 35639.0}, {"date": "2023-08-22", "close": 265.96, "volume": 23984.0}, {"date": "2023-08-23", "close": 267.0, "volume": 62044.0}, {"date": "2023-08-24", "close": 261.94, "volume": 53764.0}, {"date": "2023-08-25", "close": 263.1, "volume": 79271.0}, {"date": "2023-08-28", "close": 266.75, "volume": 35650.0}, {"date": "2023-08-29", "close": 279.51, "volume": 71289.0}, {"date": "2023-08-30", "close": 289.32, "volume": 108158.0}, {"date": "2023-08-31", "close": 279.52, "volume": 54070.0}, {"date": "2023-09-01", "close": 284.37, "volume": 33724.0}, {"date": "2023-09-05", "close": 273.38, "volume": 55244.0}, {"date": "2023-09-06", "close": 274.62, "volume": 43621.0}, {"date": "2023-09-07", "close": 276.52, "volume": 60898.0}, {"date": "2023-09-08", "close": 272.45, "volume": 40748.0}, {"date": "2023-09-11", "close": 272.45, "volume": 37728.0}, {"date": "2023-09-12", "close": 271.35, "volume": 49269.0}, {"date": "2023-09-13", "close": 271.07, "volume": 49698.0}, {"date": "2023-09-14", "close": 281.98, "volume": 55594.0}, {"date": "2023-09-15", "close": 276.31, "volume": 161102.0}, {"date": "2023-09-18", "close": 274.72, "volume": 36851.0}, {"date": "2023-09-19", "close": 271.79, "volume": 61337.0}, {"date": "2023-09-20", "close": 270.12, "volume": 38858.0}, {"date": "2023-09-21", "close": 261.0, "volume": 69543.0}, {"date": "2023-09-22", "close": 263.44, "volume": 54627.0}, {"date": "2023-09-25", "close": 269.45, "volume": 43407.0}, {"date": "2023-09-26", "close": 264.43, "volume": 39602.0}, {"date": "2023-09-27", "close": 263.04, "volume": 47827.0}, {"date": "2023-09-28", "close": 261.85, "volume": 87450.0}, {"date": "2023-09-29", "close": 265.66, "volume": 65761.0}, {"date": "2023-10-02", "close": 262.65, "volume": 58618.0}, {"date": "2023-10-03", "close": 253.97, "volume": 88740.0}, {"date": "2023-10-04", "close": 255.44, "volume": 94962.0}, {"date": "2023-10-05", "close": 255.66, "volume": 53626.0}, {"date": "2023-10-06", "close": 257.67, "volume": 64986.0}, {"date": "2023-10-09", "close": 264.82, "volume": 32931.0}, {"date": "2023-10-10", "close": 272.42, "volume": 57883.0}, {"date": "2023-10-11", "close": 273.39, "volume": 62725.0}, {"date": "2023-10-12", "close": 265.0, "volume": 46744.0}, {"date": "2023-10-13", "close": 261.94, "volume": 42360.0}, {"date": "2023-10-16", "close": 267.83, "volume": 41610.0}, {"date": "2023-10-17", "close": 270.16, "volume": 51930.0}, {"date": "2023-10-18", "close": 263.6, "volume": 42066.0}, {"date": "2023-10-19", "close": 254.76, "volume": 63047.0}, {"date": "2023-10-20", "close": 255.86, "volume": 66602.0}, {"date": "2023-10-23", "close": 255.33, "volume": 62466.0}, {"date": "2023-10-24", "close": 258.89, "volume": 43172.0}, {"date": "2023-10-25", "close": 253.23, "volume": 47525.0}, {"date": "2023-10-26", "close": 253.29, "volume": 35888.0}, {"date": "2023-10-27", "close": 251.78, "volume": 26948.0}, {"date": "2023-10-30", "close": 248.21, "volume": 96613.0}, {"date": "2023-10-31", "close": 249.51, "volume": 115197.0}, {"date": "2023-11-01", "close": 248.21, "volume": 137425.0}, {"date": "2023-11-02", "close": 256.09, "volume": 72259.0}, {"date": "2023-11-03", "close": 270.56, "volume": 93959.0}, {"date": "2023-11-06", "close": 259.12, "volume": 85904.0}, {"date": "2023-11-07", "close": 261.9, "volume": 57870.0}, {"date": "2023-11-08", "close": 258.0, "volume": 71093.0}, {"date": "2023-11-09", "close": 252.08, "volume": 52793.0}, {"date": "2023-11-10", "close": 258.72, "volume": 66117.0}, {"date": "2023-11-13", "close": 260.0, "volume": 50196.0}, {"date": "2023-11-14", "close": 292.99, "volume": 116297.0}, {"date": "2023-11-15", "close": 290.0, "volume": 140463.0}, {"date": "2023-11-16", "close": 282.52, "volume": 84134.0}, {"date": "2023-11-17", "close": 282.83, "volume": 53055.0}, {"date": "2023-11-20", "close": 286.85, "volume": 19805.0}, {"date": "2023-11-21", "close": 278.71, "volume": 27399.0}, {"date": "2023-11-22", "close": 278.44, "volume": 33205.0}, {"date": "2023-11-24", "close": 279.99, "volume": 13652.0}, {"date": "2023-11-27", "close": 277.34, "volume": 62727.0}, {"date": "2023-11-28", "close": 277.12, "volume": 83067.0}, {"date": "2023-11-29", "close": 282.79, "volume": 80605.0}, {"date": "2023-11-30", "close": 282.78, "volume": 74072.0}, {"date": "2023-12-01", "close": 291.49, "volume": 71217.0}, {"date": "2023-12-04", "close": 298.27, "volume": 73179.0}, {"date": "2023-12-05", "close": 294.69, "volume": 57661.0}, {"date": "2023-12-06", "close": 307.51, "volume": 79349.0}, {"date": "2023-12-07", "close": 303.75, "volume": 71811.0}, {"date": "2023-12-08", "close": 306.82, "volume": 41173.0}, {"date": "2023-12-11", "close": 312.87, "volume": 60703.0}, {"date": "2023-12-12", "close": 306.21, "volume": 59111.0}, {"date": "2023-12-13", "close": 320.59, "volume": 94523.0}, {"date": "2023-12-14", "close": 336.85, "volume": 83147.0}, {"date": "2023-12-15", "close": 332.15, "volume": 268579.0}, {"date": "2023-12-18", "close": 331.4, "volume": 60707.0}, {"date": "2023-12-19", "close": 342.36, "volume": 87735.0}, {"date": "2023-12-20", "close": 341.08, "volume": 128043.0}, {"date": "2023-12-21", "close": 346.57, "volume": 45562.0}, {"date": "2023-12-22", "close": 347.96, "volume": 51094.0}, {"date": "2023-12-26", "close": 358.2, "volume": 58923.0}, {"date": "2023-12-27", "close": 355.21, "volume": 65796.0}, {"date": "2023-12-28", "close": 352.48, "volume": 50598.0}, {"date": "2023-12-29", "close": 346.62, "volume": 73220.0}, {"date": "2024-01-02", "close": 344.42, "volume": 72290.0}, {"date": "2024-01-03", "close": 323.28, "volume": 92289.0}, {"date": "2024-01-04", "close": 319.59, "volume": 114622.0}, {"date": "2024-01-05", "close": 315.99, "volume": 69931.0}, {"date": "2024-01-08", "close": 321.98, "volume": 49847.0}, {"date": "2024-01-09", "close": 318.72, "volume": 32858.0}, {"date": "2024-01-10", "close": 321.53, "volume": 47815.0}, {"date": "2024-01-11", "close": 318.27, "volume": 46281.0}, {"date": "2024-01-12", "close": 316.05, "volume": 47054.0}, {"date": "2024-01-16", "close": 311.71, "volume": 49537.0}, {"date": "2024-01-17", "close": 306.54, "volume": 45673.0}, {"date": "2024-01-18", "close": 320.71, "volume": 60200.0}, {"date": "2024-01-19", "close": 329.29, "volume": 71067.0}, {"date": "2024-01-22", "close": 339.18, "volume": 69113.0}, {"date": "2024-01-23", "close": 324.01, "volume": 88086.0}, {"date": "2024-01-24", "close": 315.49, "volume": 50096.0}, {"date": "2024-01-25", "close": 323.63, "volume": 49206.0}, {"date": "2024-01-26", "close": 328.51, "volume": 45979.0}, {"date": "2024-01-29", "close": 335.87, "volume": 64758.0}, {"date": "2024-01-30", "close": 333.9, "volume": 72613.0}, {"date": "2024-01-31", "close": 331.92, "volume": 161943.0}, {"date": "2024-02-01", "close": 337.15, "volume": 75324.0}, {"date": "2024-02-02", "close": 343.05, "volume": 73537.0}, {"date": "2024-02-05", "close": 350.6, "volume": 94933.0}, {"date": "2024-02-06", "close": 352.89, "volume": 66520.0}, {"date": "2024-02-07", "close": 349.13, "volume": 38419.0}, {"date": "2024-02-08", "close": 354.0, "volume": 59677.0}, {"date": "2024-02-09", "close": 361.6, "volume": 52251.0}, {"date": "2024-02-12", "close": 372.83, "volume": 70204.0}, {"date": "2024-02-13", "close": 353.75, "volume": 96413.0}, {"date": "2024-02-14", "close": 368.5, "volume": 70253.0}, {"date": "2024-02-15", "close": 370.78, "volume": 69076.0}, {"date": "2024-02-16", "close": 370.0, "volume": 69747.0}, {"date": "2024-02-20", "close": 367.81, "volume": 84660.0}, {"date": "2024-02-21", "close": 365.22, "volume": 58485.0}, {"date": "2024-02-22", "close": 367.09, "volume": 65065.0}, {"date": "2024-02-23", "close": 365.8, "volume": 42381.0}, {"date": "2024-02-26", "close": 366.17, "volume": 58878.0}, {"date": "2024-02-27", "close": 368.19, "volume": 57811.0}, {"date": "2024-02-28", "close": 365.5, "volume": 56774.0}, {"date": "2024-02-29", "close": 372.57, "volume": 70656.0}, {"date": "2024-03-01", "close": 379.09, "volume": 51245.0}, {"date": "2024-03-04", "close": 367.56, "volume": 67062.0}, {"date": "2024-03-05", "close": 366.54, "volume": 58137.0}, {"date": "2024-03-06", "close": 366.54, "volume": 45602.0}, {"date": "2024-03-07", "close": 375.37, "volume": 51686.0}, {"date": "2024-03-08", "close": 364.74, "volume": 67848.0}, {"date": "2024-03-11", "close": 371.31, "volume": 91870.0}, {"date": "2024-03-12", "close": 372.55, "volume": 56649.0}, {"date": "2024-03-13", "close": 376.25, "volume": 55348.0}, {"date": "2024-03-14", "close": 365.69, "volume": 64616.0}, {"date": "2024-03-15", "close": 376.98, "volume": 236014.0}, {"date": "2024-03-18", "close": 371.78, "volume": 62721.0}, {"date": "2024-03-19", "close": 382.1, "volume": 55813.0}, {"date": "2024-03-20", "close": 389.65, "volume": 54077.0}, {"date": "2024-03-21", "close": 393.43, "volume": 48240.0}, {"date": "2024-03-22", "close": 393.61, "volume": 60262.0}, {"date": "2024-03-25", "close": 386.66, "volume": 48779.0}, {"date": "2024-03-26", "close": 384.98, "volume": 38747.0}, {"date": "2024-03-27", "close": 392.11, "volume": 41175.0}, {"date": "2024-03-28", "close": 399.06, "volume": 48849.0}, {"date": "2024-04-01", "close": 389.26, "volume": 68445.0}, {"date": "2024-04-02", "close": 374.59, "volume": 65149.0}, {"date": "2024-04-03", "close": 377.77, "volume": 40951.0}, {"date": "2024-04-04", "close": 374.31, "volume": 42733.0}, {"date": "2024-04-05", "close": 380.41, "volume": 37710.0}, {"date": "2024-04-08", "close": 381.6, "volume": 55464.0}, {"date": "2024-04-09", "close": 391.46, "volume": 31649.0}, {"date": "2024-04-10", "close": 371.62, "volume": 74568.0}, {"date": "2024-04-11", "close": 380.69, "volume": 50775.0}, {"date": "2024-04-12", "close": 376.25, "volume": 28937.0}, {"date": "2024-04-15", "close": 370.43, "volume": 65261.0}, {"date": "2024-04-16", "close": 356.97, "volume": 89969.0}, {"date": "2024-04-17", "close": 351.45, "volume": 75813.0}, {"date": "2024-04-18", "close": 348.88, "volume": 59185.0}, {"date": "2024-04-19", "close": 358.2, "volume": 70881.0}, {"date": "2024-04-22", "close": 359.52, "volume": 35161.0}, {"date": "2024-04-23", "close": 375.36, "volume": 66688.0}, {"date": "2024-04-24", "close": 366.5, "volume": 36916.0}, {"date": "2024-04-25", "close": 366.41, "volume": 40182.0}, {"date": "2024-04-26", "close": 372.61, "volume": 28318.0}, {"date": "2024-04-29", "close": 374.47, "volume": 36978.0}, {"date": "2024-04-30", "close": 364.21, "volume": 56196.0}, {"date": "2024-05-01", "close": 365.0, "volume": 48405.0}, {"date": "2024-05-02", "close": 372.02, "volume": 58189.0}, {"date": "2024-05-03", "close": 377.3, "volume": 40508.0}, {"date": "2024-05-06", "close": 381.53, "volume": 24687.0}, {"date": "2024-05-07", "close": 378.6, "volume": 32399.0}, {"date": "2024-05-08", "close": 371.51, "volume": 62525.0}, {"date": "2024-05-09", "close": 376.87, "volume": 72705.0}, {"date": "2024-05-10", "close": 376.61, "volume": 55394.0}, {"date": "2024-05-13", "close": 372.2, "volume": 51080.0}, {"date": "2024-05-14", "close": 374.36, "volume": 57344.0}, {"date": "2024-05-15", "close": 391.16, "volume": 70096.0}, {"date": "2024-05-16", "close": 371.79, "volume": 74174.0}, {"date": "2024-05-17", "close": 374.21, "volume": 60522.0}, {"date": "2024-05-20", "close": 374.68, "volume": 53566.0}, {"date": "2024-05-21", "close": 362.36, "volume": 90597.0}, {"date": "2024-05-22", "close": 353.72, "volume": 131157.0}, {"date": "2024-05-23", "close": 354.47, "volume": 98903.0}, {"date": "2024-05-24", "close": 347.88, "volume": 159208.0}, {"date": "2024-05-28", "close": 349.06, "volume": 130643.0}, {"date": "2024-05-29", "close": 341.91, "volume": 102886.0}, {"date": "2024-05-30", "close": 354.1, "volume": 63168.0}, {"date": "2024-05-31", "close": 357.2, "volume": 48189.0}, {"date": "2024-06-03", "close": 354.0, "volume": 48040.0}, {"date": "2024-06-04", "close": 344.63, "volume": 45280.0}, {"date": "2024-06-05", "close": 354.46, "volume": 39157.0}, {"date": "2024-06-06", "close": 353.25, "volume": 40176.0}, {"date": "2024-06-07", "close": 344.01, "volume": 46095.0}, {"date": "2024-06-10", "close": 348.02, "volume": 56102.0}, {"date": "2024-06-11", "close": 342.82, "volume": 57691.0}, {"date": "2024-06-12", "close": 358.99, "volume": 104961.0}, {"date": "2024-06-13", "close": 359.39, "volume": 51118.0}, {"date": "2024-06-14", "close": 357.64, "volume": 68467.0}, {"date": "2024-06-17", "close": 357.65, "volume": 76613.0}, {"date": "2024-06-18", "close": 354.82, "volume": 64543.0}, {"date": "2024-06-20", "close": 358.75, "volume": 60802.0}, {"date": "2024-06-21", "close": 357.69, "volume": 223631.0}, {"date": "2024-06-24", "close": 356.49, "volume": 75631.0}, {"date": "2024-06-25", "close": 343.88, "volume": 54536.0}, {"date": "2024-06-26", "close": 341.41, "volume": 53294.0}, {"date": "2024-06-27", "close": 344.25, "volume": 43521.0}, {"date": "2024-06-28", "close": 346.17, "volume": 109973.0}, {"date": "2024-07-01", "close": 337.41, "volume": 39622.0}, {"date": "2024-07-02", "close": 339.44, "volume": 43766.0}, {"date": "2024-07-03", "close": 339.55, "volume": 24740.0}, {"date": "2024-07-05", "close": 335.64, "volume": 38050.0}, {"date": "2024-07-08", "close": 344.4, "volume": 51217.0}, {"date": "2024-07-09", "close": 343.8, "volume": 39392.0}, {"date": "2024-07-10", "close": 349.84, "volume": 42169.0}, {"date": "2024-07-11", "close": 365.11, "volume": 119020.0}, {"date": "2024-07-12", "close": 372.41, "volume": 67155.0}, {"date": "2024-07-15", "close": 381.71, "volume": 65996.0}, {"date": "2024-07-16", "close": 410.75, "volume": 113699.0}, {"date": "2024-07-17", "close": 397.91, "volume": 75616.0}, {"date": "2024-07-18", "close": 393.19, "volume": 62869.0}, {"date": "2024-07-19", "close": 391.3, "volume": 38926.0}, {"date": "2024-07-22", "close": 403.48, "volume": 54342.0}, {"date": "2024-07-23", "close": 405.84, "volume": 70699.0}, {"date": "2024-07-24", "close": 391.83, "volume": 78746.0}, {"date": "2024-07-25", "close": 402.11, "volume": 102438.0}, {"date": "2024-07-26", "close": 417.73, "volume": 65942.0}, {"date": "2024-07-29", "close": 417.75, "volume": 49828.0}, {"date": "2024-07-30", "close": 419.98, "volume": 45331.0}, {"date": "2024-07-31", "close": 414.62, "volume": 87048.0}, {"date": "2024-08-01", "close": 401.37, "volume": 86339.0}, {"date": "2024-08-02", "close": 382.97, "volume": 99190.0}, {"date": "2024-08-05", "close": 363.8, "volume": 82842.0}, {"date": "2024-08-06", "close": 363.81, "volume": 53189.0}, {"date": "2024-08-07", "close": 363.41, "volume": 158896.0}, {"date": "2024-08-08", "close": 366.4, "volume": 62647.0}, {"date": "2024-08-09", "close": 368.1, "volume": 56241.0}, {"date": "2024-08-12", "close": 362.22, "volume": 34128.0}, {"date": "2024-08-13", "close": 374.52, "volume": 55185.0}, {"date": "2024-08-14", "close": 376.33, "volume": 119827.0}, {"date": "2024-08-15", "close": 391.28, "volume": 86327.0}, {"date": "2024-08-16", "close": 386.87, "volume": 57221.0}, {"date": "2024-08-19", "close": 393.17, "volume": 57461.0}, {"date": "2024-08-20", "close": 385.04, "volume": 42305.0}, {"date": "2024-08-21", "close": 394.4, "volume": 37895.0}, {"date": "2024-08-22", "close": 389.41, "volume": 28906.0}, {"date": "2024-08-23", "close": 409.16, "volume": 59003.0}, {"date": "2024-08-26", "close": 404.29, "volume": 47680.0}, {"date": "2024-08-27", "close": 403.05, "volume": 43625.0}, {"date": "2024-08-28", "close": 402.8, "volume": 38849.0}, {"date": "2024-08-29", "close": 404.11, "volume": 41204.0}, {"date": "2024-08-30", "close": 413.32, "volume": 58168.0}, {"date": "2024-09-03", "close": 397.13, "volume": 59910.0}, {"date": "2024-09-04", "close": 399.07, "volume": 40984.0}, {"date": "2024-09-05", "close": 397.85, "volume": 87173.0}, {"date": "2024-09-06", "close": 402.45, "volume": 51584.0}, {"date": "2024-09-09", "close": 403.58, "volume": 73323.0}, {"date": "2024-09-10", "close": 403.32, "volume": 44758.0}, {"date": "2024-09-11", "close": 402.84, "volume": 58004.0}, {"date": "2024-09-12", "close": 415.9, "volume": 49786.0}, {"date": "2024-09-13", "close": 427.53, "volume": 64059.0}, {"date": "2024-09-16", "close": 427.17, "volume": 54297.0}, {"date": "2024-09-17", "close": 431.6, "volume": 51744.0}, {"date": "2024-09-18", "close": 424.03, "volume": 82244.0}, {"date": "2024-09-19", "close": 444.2, "volume": 79623.0}, {"date": "2024-09-20", "close": 435.77, "volume": 488090.0}, {"date": "2024-09-23", "close": 430.28, "volume": 64328.0}, {"date": "2024-09-24", "close": 428.63, "volume": 46052.0}, {"date": "2024-09-25", "close": 422.01, "volume": 51200.0}, {"date": "2024-09-26", "close": 426.15, "volume": 52336.0}, {"date": "2024-09-27", "close": 431.82, "volume": 48612.0}, {"date": "2024-09-30", "close": 428.24, "volume": 55992.0}, {"date": "2024-10-01", "close": 440.47, "volume": 80321.0}, {"date": "2024-10-02", "close": 432.74, "volume": 37334.0}, {"date": "2024-10-03", "close": 429.52, "volume": 40826.0}, {"date": "2024-10-04", "close": 422.28, "volume": 53313.0}, {"date": "2024-10-07", "close": 423.01, "volume": 37703.0}, {"date": "2024-10-08", "close": 422.98, "volume": 47977.0}, {"date": "2024-10-09", "close": 424.0, "volume": 45484.0}, {"date": "2024-10-10", "close": 417.91, "volume": 37830.0}, {"date": "2024-10-11", "close": 422.17, "volume": 47884.0}, {"date": "2024-10-14", "close": 435.07, "volume": 38366.0}, {"date": "2024-10-15", "close": 439.3, "volume": 50091.0}, {"date": "2024-10-16", "close": 449.92, "volume": 62911.0}, {"date": "2024-10-17", "close": 445.5, "volume": 28128.0}, {"date": "2024-10-18", "close": 448.26, "volume": 38355.0}, {"date": "2024-10-21", "close": 427.49, "volume": 39226.0}, {"date": "2024-10-22", "close": 412.54, "volume": 47945.0}, {"date": "2024-10-23", "close": 411.78, "volume": 59097.0}, {"date": "2024-10-24", "close": 416.27, "volume": 40402.0}, {"date": "2024-10-25", "close": 413.03, "volume": 28610.0}, {"date": "2024-10-28", "close": 418.68, "volume": 42796.0}, {"date": "2024-10-29", "close": 413.66, "volume": 87558.0}, {"date": "2024-10-30", "close": 413.98, "volume": 49926.0}, {"date": "2024-10-31", "close": 409.795, "volume": 59623.0}, {"date": "2024-11-01", "close": 446.72, "volume": 79583.0}, {"date": "2024-11-04", "close": 444.21, "volume": 49164.0}, {"date": "2024-11-05", "close": 457.7, "volume": 65266.0}, {"date": "2024-11-06", "close": 462.98, "volume": 116946.0}, {"date": "2024-11-07", "close": 458.85, "volume": 153750.0}, {"date": "2024-11-08", "close": 475.98, "volume": 97786.0}, {"date": "2024-11-11", "close": 481.62, "volume": 38556.0}, {"date": "2024-11-12", "close": 467.61, "volume": 65209.0}, {"date": "2024-11-13", "close": 466.18, "volume": 27008.0}, {"date": "2024-11-14", "close": 464.95, "volume": 35812.0}, {"date": "2024-11-15", "close": 465.23, "volume": 44972.0}, {"date": "2024-11-18", "close": 466.02, "volume": 34350.0}, {"date": "2024-11-19", "close": 471.33, "volume": 36969.0}, {"date": "2024-11-20", "close": 475.41, "volume": 35428.0}, {"date": "2024-11-21", "close": 493.96, "volume": 75229.0}, {"date": "2024-11-22", "close": 512.91, "volume": 69948.0}, {"date": "2024-11-25", "close": 533.17, "volume": 118177.0}, {"date": "2024-11-26", "close": 521.23, "volume": 92539.0}, {"date": "2024-11-27", "close": 515.86, "volume": 50563.0}, {"date": "2024-11-29", "close": 514.5, "volume": 25453.0}, {"date": "2024-12-02", "close": 519.43, "volume": 38978.0}, {"date": "2024-12-03", "close": 511.73, "volume": 74590.0}, {"date": "2024-12-04", "close": 506.07, "volume": 87467.0}, {"date": "2024-12-05", "close": 498.05, "volume": 37392.0}, {"date": "2024-12-06", "close": 500.64, "volume": 33663.0}, {"date": "2024-12-09", "close": 503.69, "volume": 38973.0}, {"date": "2024-12-10", "close": 500.0, "volume": 73136.0}, {"date": "2024-12-11", "close": 497.01, "volume": 38465.0}, {"date": "2024-12-12", "close": 498.78, "volume": 77851.0}, {"date": "2024-12-13", "close": 484.66, "volume": 52747.0}, {"date": "2024-12-16", "close": 479.76, "volume": 44908.0}, {"date": "2024-12-17", "close": 473.29, "volume": 61619.0}, {"date": "2024-12-18", "close": 452.12, "volume": 56395.0}, {"date": "2024-12-19", "close": 442.22, "volume": 69574.0}, {"date": "2024-12-20", "close": 455.3, "volume": 218547.0}, {"date": "2024-12-23", "close": 445.28, "volume": 36455.0}, {"date": "2024-12-24", "close": 450.62, "volume": 18120.0}, {"date": "2024-12-26", "close": 449.28, "volume": 29927.0}, {"date": "2024-12-27", "close": 443.29, "volume": 30114.0}, {"date": "2024-12-30", "close": 446.83, "volume": 50745.0}, {"date": "2024-12-31", "close": 446.23, "volume": 49036.0}, {"date": "2025-01-02", "close": 439.07, "volume": 53126.0}, {"date": "2025-01-03", "close": 447.28, "volume": 43033.0}, {"date": "2025-01-06", "close": 448.24, "volume": 49526.0}, {"date": "2025-01-07", "close": 440.84, "volume": 39967.0}, {"date": "2025-01-08", "close": 444.33, "volume": 36137.0}, {"date": "2025-01-10", "close": 431.31, "volume": 50463.0}, {"date": "2025-01-13", "close": 440.73, "volume": 49061.0}, {"date": "2025-01-14", "close": 452.5, "volume": 63654.0}, {"date": "2025-01-15", "close": 468.75, "volume": 64183.0}, {"date": "2025-01-16", "close": 471.53, "volume": 77688.0}, {"date": "2025-01-17", "close": 476.84, "volume": 69091.0}, {"date": "2025-01-21", "close": 480.5, "volume": 58194.0}, {"date": "2025-01-22", "close": 474.81, "volume": 32294.0}, {"date": "2025-01-23", "close": 476.05, "volume": 36018.0}, {"date": "2025-01-24", "close": 471.39, "volume": 34814.0}, {"date": "2025-01-27", "close": 473.05, "volume": 50368.0}, {"date": "2025-01-28", "close": 471.76, "volume": 31170.0}, {"date": "2025-01-29", "close": 467.71, "volume": 71915.0}, {"date": "2025-01-30", "close": 476.82, "volume": 75631.0}, {"date": "2025-01-31", "close": 508.64, "volume": 165379.0}, {"date": "2025-02-03", "close": 519.31, "volume": 113649.0}, {"date": "2025-02-04", "close": 515.86, "volume": 95975.0}, {"date": "2025-02-05", "close": 533.84, "volume": 74563.0}, {"date": "2025-02-06", "close": 537.22, "volume": 62107.0}, {"date": "2025-02-07", "close": 528.6, "volume": 63194.0}, {"date": "2025-02-10", "close": 528.33, "volume": 42566.0}, {"date": "2025-02-11", "close": 530.79, "volume": 46471.0}, {"date": "2025-02-12", "close": 524.85, "volume": 38680.0}, {"date": "2025-02-13", "close": 535.31, "volume": 48700.0}, {"date": "2025-02-14", "close": 538.3, "volume": 32712.0}, {"date": "2025-02-18", "close": 539.1, "volume": 50877.0}, {"date": "2025-02-19", "close": 533.93, "volume": 41986.0}, {"date": "2025-02-20", "close": 530.18, "volume": 50001.0}, {"date": "2025-02-21", "close": 520.73, "volume": 37228.0}, {"date": "2025-02-24", "close": 518.32, "volume": 44911.0}, {"date": "2025-02-25", "close": 538.72, "volume": 91478.0}, {"date": "2025-02-26", "close": 530.23, "volume": 66314.0}, {"date": "2025-02-27", "close": 518.06, "volume": 50922.0}, {"date": "2025-02-28", "close": 524.53, "volume": 56155.0}, {"date": "2025-03-03", "close": 518.42, "volume": 93941.0}, {"date": "2025-03-04", "close": 519.24, "volume": 85739.0}, {"date": "2025-03-05", "close": 533.6, "volume": 59434.0}, {"date": "2025-03-06", "close": 529.37, "volume": 67360.0}, {"date": "2025-03-07", "close": 520.32, "volume": 60112.0}, {"date": "2025-03-10", "close": 511.46, "volume": 50715.0}, {"date": "2025-03-11", "close": 502.69, "volume": 53424.0}, {"date": "2025-03-12", "close": 506.51, "volume": 58867.0}, {"date": "2025-03-13", "close": 491.58, "volume": 56391.0}, {"date": "2025-03-14", "close": 506.825, "volume": 60195.0}, {"date": "2025-03-17", "close": 506.6, "volume": 57679.0}, {"date": "2025-03-18", "close": 500.61, "volume": 48613.0}, {"date": "2025-03-19", "close": 525.65, "volume": 65196.0}, {"date": "2025-03-20", "close": 521.48, "volume": 59514.0}, {"date": "2025-03-21", "close": 512.89, "volume": 196305.0}, {"date": "2025-03-24", "close": 522.48, "volume": 61647.0}, {"date": "2025-03-25", "close": 530.64, "volume": 63867.0}, {"date": "2025-03-26", "close": 533.19, "volume": 44045.0}, {"date": "2025-03-27", "close": 526.55, "volume": 50450.0}, {"date": "2025-03-28", "close": 513.96, "volume": 47557.0}, {"date": "2025-03-31", "close": 519.63, "volume": 76231.0}, {"date": "2025-04-01", "close": 516.13, "volume": 66073.0}, {"date": "2025-04-02", "close": 527.56, "volume": 70813.0}, {"date": "2025-04-03", "close": 486.33, "volume": 86463.0}, {"date": "2025-04-04", "close": 488.94, "volume": 88698.0}, {"date": "2025-04-07", "close": 466.36, "volume": 95334.0}, {"date": "2025-04-08", "close": 459.83, "volume": 75879.0}, {"date": "2025-04-09", "close": 488.86, "volume": 94537.0}, {"date": "2025-04-10", "close": 466.99, "volume": 84890.0}, {"date": "2025-04-11", "close": 469.83, "volume": 70091.0}, {"date": "2025-04-14", "close": 475.47, "volume": 67255.0}, {"date": "2025-04-15", "close": 475.55, "volume": 64225.0}, {"date": "2025-04-16", "close": 469.45, "volume": 52450.0}, {"date": "2025-04-17", "close": 477.75, "volume": 70524.0}, {"date": "2025-04-21", "close": 461.47, "volume": 44741.0}, {"date": "2025-04-22", "close": 480.49, "volume": 55422.0}, {"date": "2025-04-23", "close": 480.1, "volume": 60271.0}, {"date": "2025-04-24", "close": 488.74, "volume": 48520.0}, {"date": "2025-04-25", "close": 488.92, "volume": 39849.0}, {"date": "2025-04-28", "close": 489.29, "volume": 49790.0}, {"date": "2025-04-29", "close": 497.97, "volume": 57044.0}, {"date": "2025-04-30", "close": 493.85, "volume": 59353.0}, {"date": "2025-05-01", "close": 498.69, "volume": 46020.0}, {"date": "2025-05-02", "close": 512.41, "volume": 39570.0}, {"date": "2025-05-05", "close": 512.03, "volume": 42464.0}, {"date": "2025-05-06", "close": 515.82, "volume": 67881.0}, {"date": "2025-05-07", "close": 518.375, "volume": 75679.0}, {"date": "2025-05-08", "close": 527.04, "volume": 73082.0}, {"date": "2025-05-09", "close": 524.14, "volume": 43300.0}, {"date": "2025-05-12", "close": 537.62, "volume": 61528.0}, {"date": "2025-05-13", "close": 527.98, "volume": 100979.0}, {"date": "2025-05-14", "close": 516.15, "volume": 61979.0}, {"date": "2025-05-15", "close": 520.39, "volume": 47634.0}, {"date": "2025-05-16", "close": 528.01, "volume": 54055.0}, {"date": "2025-05-19", "close": 517.88, "volume": 57515.0}, {"date": "2025-05-20", "close": 519.77, "volume": 86842.0}, {"date": "2025-05-21", "close": 516.02, "volume": 202282.0}, {"date": "2025-05-22", "close": 499.23, "volume": 125211.0}, {"date": "2025-05-23", "close": 472.79, "volume": 173331.0}, {"date": "2025-05-27", "close": 456.71, "volume": 177550.0}, {"date": "2025-05-28", "close": 435.03, "volume": 158863.0}, {"date": "2025-05-29", "close": 434.38, "volume": 132614.0}, {"date": "2025-05-30", "close": 433.595, "volume": 108153.0}, {"date": "2025-06-02", "close": 423.51, "volume": 87060.0}, {"date": "2025-06-03", "close": 429.0, "volume": 120749.0}, {"date": "2025-06-04", "close": 426.66, "volume": 58669.0}, {"date": "2025-06-05", "close": 423.85, "volume": 216633.0}, {"date": "2025-06-06", "close": 428.63, "volume": 534126.0}, {"date": "2025-06-09", "close": 425.23, "volume": 249360.0}, {"date": "2025-06-10", "close": 429.62, "volume": 201280.0}, {"date": "2025-06-11", "close": 426.68, "volume": 248969.0}, {"date": "2025-06-12", "close": 415.94, "volume": 154324.0}, {"date": "2025-06-13", "close": 396.53, "volume": 267994.0}, {"date": "2025-06-16", "close": 406.3, "volume": 405983.0}, {"date": "2025-06-17", "close": 400.95, "volume": 217462.0}, {"date": "2025-06-18", "close": 400.49, "volume": 270284.0}, {"date": "2025-06-20", "close": 397.23, "volume": 173480.0}, {"date": "2025-06-23", "close": 409.73, "volume": 203077.0}, {"date": "2025-06-24", "close": 428.5, "volume": 216308.0}, {"date": "2025-06-25", "close": 415.36, "volume": 266015.0}, {"date": "2025-06-26", "close": 424.89, "volume": 253105.0}, {"date": "2025-06-27", "close": 430.35, "volume": 279094.0}, {"date": "2025-06-30", "close": 434.43, "volume": 241729.0}, {"date": "2025-07-01", "close": 452.64, "volume": 261799.0}, {"date": "2025-07-02", "close": 459.4, "volume": 160669.0}, {"date": "2025-07-03", "close": 457.42, "volume": 110376.0}, {"date": "2025-07-07", "close": 447.15, "volume": 216649.0}, {"date": "2025-07-08", "close": 446.77, "volume": 174631.0}, {"date": "2025-07-09", "close": 446.92, "volume": 154743.0}, {"date": "2025-07-10", "close": 448.46, "volume": 149126.0}, {"date": "2025-07-11", "close": 449.84, "volume": 128913.0}, {"date": "2025-07-14", "close": 452.5, "volume": 171376.0}, {"date": "2025-07-15", "close": 432.87, "volume": 263238.0}, {"date": "2025-07-16", "close": 427.85, "volume": 117630.0}, {"date": "2025-07-17", "close": 429.02, "volume": 139286.0}, {"date": "2025-07-18", "close": 420.73, "volume": 127984.0}, {"date": "2025-07-21", "close": 415.83, "volume": 121280.0}, {"date": "2025-07-22", "close": 425.82, "volume": 173775.0}, {"date": "2025-07-23", "close": 419.63, "volume": 79697.0}, {"date": "2025-07-24", "close": 412.03, "volume": 67840.0}, {"date": "2025-07-25", "close": 417.47, "volume": 65660.0}, {"date": "2025-07-28", "close": 414.52, "volume": 75204.0}, {"date": "2025-07-29", "close": 411.96, "volume": 108709.0}, {"date": "2025-07-30", "close": 403.12, "volume": 103709.0}, {"date": "2025-07-31", "close": 403.67, "volume": 101432.0}, {"date": "2025-08-01", "close": 422.81, "volume": 196752.0}, {"date": "2025-08-04", "close": 440.29, "volume": 110345.0}, {"date": "2025-08-05", "close": 446.28, "volume": 88811.0}, {"date": "2025-08-06", "close": 450.7, "volume": 72511.0}, {"date": "2025-08-07", "close": 451.49, "volume": 69080.0}, {"date": "2025-08-08", "close": 454.21, "volume": 61765.0}, {"date": "2025-08-11", "close": 450.4, "volume": 67366.0}, {"date": "2025-08-12", "close": 474.18, "volume": 68274.0}, {"date": "2025-08-13", "close": 495.53, "volume": 196030.0}, {"date": "2025-08-14", "close": 483.35, "volume": 180504.0}, {"date": "2025-08-15", "close": 480.22, "volume": 93119.0}, {"date": "2025-08-18", "close": 484.03, "volume": 154196.0}, {"date": "2025-08-19", "close": 489.27, "volume": 151516.0}, {"date": "2025-08-20", "close": 485.11, "volume": 254325.0}, {"date": "2025-08-21", "close": 487.29, "volume": 190571.0}, {"date": "2025-08-22", "close": 519.55, "volume": 163155.0}, {"date": "2025-08-25", "close": 519.49, "volume": 190650.0}, {"date": "2025-08-26", "close": 520.62, "volume": 231449.0}, {"date": "2025-08-27", "close": 529.78, "volume": 123019.0}, {"date": "2025-08-28", "close": 530.38, "volume": 128796.0}, {"date": "2025-08-29", "close": 530.49, "volume": 99871.0}, {"date": "2025-09-02", "close": 524.71, "volume": 59172.0}, {"date": "2025-09-03", "close": 533.6, "volume": 172398.0}, {"date": "2025-09-04", "close": 555.24, "volume": 319589.0}, {"date": "2025-09-05", "close": 545.84, "volume": 170785.0}, {"date": "2025-09-08", "close": 546.19, "volume": 166618.0}, {"date": "2025-09-09", "close": 541.74, "volume": 141293.0}, {"date": "2025-09-10", "close": 540.13, "volume": 155598.0}, {"date": "2025-09-11", "close": 554.22, "volume": 181229.0}, {"date": "2025-09-12", "close": 544.99, "volume": 212007.0}, {"date": "2025-09-15", "close": 545.36, "volume": 273678.0}, {"date": "2025-09-16", "close": 559.91, "volume": 339179.0}, {"date": "2025-09-17", "close": 550.72, "volume": 186856.0}, {"date": "2025-09-18", "close": 563.62, "volume": 225753.0}, {"date": "2025-09-19", "close": 556.53, "volume": 289119.0}, {"date": "2025-09-22", "close": 560.7, "volume": 140619.0}, {"date": "2025-09-23", "close": 572.36, "volume": 113039.0}, {"date": "2025-09-24", "close": 562.89, "volume": 214897.0}, {"date": "2025-09-25", "close": 557.37, "volume": 196967.0}, {"date": "2025-09-26", "close": 572.47, "volume": 125136.0}, {"date": "2025-09-29", "close": 585.63, "volume": 224566.0}, {"date": "2025-09-30", "close": 580.73, "volume": 179968.0}, {"date": "2025-10-01", "close": 587.11, "volume": 251106.0}, {"date": "2025-10-02", "close": 588.98, "volume": 184580.0}, {"date": "2025-10-03", "close": 570.43, "volume": 126492.0}, {"date": "2025-10-06", "close": 498.6, "volume": 351693.0}, {"date": "2025-10-07", "close": 503.19, "volume": 160252.0}, {"date": "2025-10-08", "close": 522.74, "volume": 201755.0}, {"date": "2025-10-09", "close": 506.85, "volume": 158220.0}, {"date": "2025-10-10", "close": 497.78, "volume": 175074.0}, {"date": "2025-10-13", "close": 493.35, "volume": 179850.0}, {"date": "2025-10-14", "close": 510.97, "volume": 137927.0}, {"date": "2025-10-15", "close": 529.66, "volume": 134536.0}, {"date": "2025-10-16", "close": 540.47, "volume": 134498.0}, {"date": "2025-10-17", "close": 554.52, "volume": 208166.0}, {"date": "2025-10-20", "close": 571.165, "volume": 96212.0}, {"date": "2025-10-21", "close": 577.68, "volume": 125172.0}, {"date": "2025-10-22", "close": 572.89, "volume": 116232.0}, {"date": "2025-10-23", "close": 593.26, "volume": 193733.0}, {"date": "2025-10-24", "close": 590.92, "volume": 77429.0}, {"date": "2025-10-27", "close": 588.47, "volume": 117551.0}, {"date": "2025-10-28", "close": 558.02, "volume": 180668.0}, {"date": "2025-10-29", "close": 504.08, "volume": 224395.0}, {"date": "2025-10-30", "close": 504.0, "volume": 137126.0}, {"date": "2025-10-31", "close": 529.8, "volume": 278634.0}, {"date": "2025-11-03", "close": 535.42, "volume": 184289.0}, {"date": "2025-11-04", "close": 530.74, "volume": 130932.0}, {"date": "2025-11-05", "close": 559.95, "volume": 201914.0}, {"date": "2025-11-06", "close": 573.88, "volume": 187406.0}, {"date": "2025-11-07", "close": 576.43, "volume": 66921.0}, {"date": "2025-11-10", "close": 572.94, "volume": 85753.0}, {"date": "2025-11-11", "close": 576.48, "volume": 62497.0}, {"date": "2025-11-12", "close": 562.08, "volume": 91684.0}, {"date": "2025-11-13", "close": 550.21, "volume": 53978.0}, {"date": "2025-11-14", "close": 557.97, "volume": 74855.0}, {"date": "2025-11-17", "close": 546.26, "volume": 83955.0}, {"date": "2025-11-18", "close": 539.24, "volume": 128156.0}, {"date": "2025-11-19", "close": 542.76, "volume": 124041.0}, {"date": "2025-11-20", "close": 544.16, "volume": 78221.0}, {"date": "2025-11-21", "close": 573.39, "volume": 123686.0}, {"date": "2025-11-24", "close": 572.46, "volume": 124662.0}, {"date": "2025-11-25", "close": 596.76, "volume": 124264.0}, {"date": "2025-11-26", "close": 608.6, "volume": 132220.0}, {"date": "2025-11-28", "close": 595.65, "volume": 117230.0}, {"date": "2025-12-01", "close": 584.22, "volume": 256334.0}, {"date": "2025-12-02", "close": 585.27, "volume": 195831.0}, {"date": "2025-12-03", "close": 586.69, "volume": 237327.0}, {"date": "2025-12-04", "close": 577.99, "volume": 214585.0}, {"date": "2025-12-05", "close": 578.64, "volume": 181356.0}, {"date": "2025-12-08", "close": 561.18, "volume": 134970.0}, {"date": "2025-12-09", "close": 569.85, "volume": 125777.0}, {"date": "2025-12-10", "close": 597.39, "volume": 200175.0}, {"date": "2025-12-11", "close": 600.47, "volume": 189321.0}, {"date": "2025-12-12", "close": 597.03, "volume": 108986.0}, {"date": "2025-12-15", "close": 598.17, "volume": 117317.0}, {"date": "2025-12-16", "close": 594.63, "volume": 118100.0}, {"date": "2025-12-17", "close": 599.11, "volume": 156367.0}, {"date": "2025-12-18", "close": 614.03, "volume": 241028.0}, {"date": "2025-12-19", "close": 605.01, "volume": 225346.0}, {"date": "2025-12-22", "close": 601.57, "volume": 103272.0}, {"date": "2025-12-23", "close": 603.54, "volume": 159937.0}, {"date": "2025-12-24", "close": 603.72, "volume": 59278.0}, {"date": "2025-12-26", "close": 600.44, "volume": 104000.0}, {"date": "2025-12-29", "close": 601.46, "volume": 187985.0}, {"date": "2025-12-30", "close": 599.4, "volume": 152790.0}, {"date": "2025-12-31", "close": 590.74, "volume": 136849.0}, {"date": "2026-01-02", "close": 591.56, "volume": 233117.0}, {"date": "2026-01-05", "close": 594.13, "volume": 170139.0}, {"date": "2026-01-06", "close": 601.62, "volume": 158872.0}, {"date": "2026-01-07", "close": 615.31, "volume": 286303.0}, {"date": "2026-01-08", "close": 642.69, "volume": 148773.0}, {"date": "2026-01-09", "close": 667.7, "volume": 245118.0}, {"date": "2026-01-12", "close": 677.03, "volume": 216120.0}, {"date": "2026-01-13", "close": 677.66, "volume": 303308.0}, {"date": "2026-01-14", "close": 689.58, "volume": 180724.0}, {"date": "2026-01-15", "close": 692.78, "volume": 159193.0}, {"date": "2026-01-16", "close": 697.76, "volume": 185461.0}, {"date": "2026-01-20", "close": 684.56, "volume": 215675.0}, {"date": "2026-01-21", "close": 697.4, "volume": 179859.0}, {"date": "2026-01-22", "close": 683.83, "volume": 165520.0}, {"date": "2026-01-23", "close": 667.29, "volume": 152393.0}, {"date": "2026-01-26", "close": 657.02, "volume": 201558.0}, {"date": "2026-01-27", "close": 632.89, "volume": 179483.0}, {"date": "2026-01-28", "close": 616.11, "volume": 171128.0}, {"date": "2026-01-29", "close": 617.5, "volume": 196010.0}, {"date": "2026-01-30", "close": 492.02, "volume": 771255.0}, {"date": "2026-02-02", "close": 465.8, "volume": 431128.0}, {"date": "2026-02-03", "close": 482.65, "volume": 330542.0}, {"date": "2026-02-04", "close": 505.46, "volume": 352359.0}, {"date": "2026-02-05", "close": 522.96, "volume": 328025.0}, {"date": "2026-02-06", "close": 538.73, "volume": 213755.0}, {"date": "2026-02-09", "close": 554.2, "volume": 219371.0}, {"date": "2026-02-10", "close": 567.38, "volume": 193086.0}, {"date": "2026-02-11", "close": 569.09, "volume": 168385.0}, {"date": "2026-02-12", "close": 573.75, "volume": 199995.0}, {"date": "2026-02-13", "close": 590.38, "volume": 187780.0}, {"date": "2026-02-17", "close": 585.29, "volume": 166590.0}, {"date": "2026-02-18", "close": 584.5, "volume": 151523.0}, {"date": "2026-02-19", "close": 578.75, "volume": 148334.0}, {"date": "2026-02-20", "close": 595.8, "volume": 181215.0}, {"date": "2026-02-23", "close": 581.35, "volume": 318044.0}, {"date": "2026-02-24", "close": 589.98, "volume": 264962.0}, {"date": "2026-02-25", "close": 580.95, "volume": 129067.0}, {"date": "2026-02-26", "close": 576.29, "volume": 199440.0}, {"date": "2026-02-27", "close": 577.26, "volume": 134309.0}, {"date": "2026-03-02", "close": 563.115, "volume": 130007.0}, {"date": "2026-03-03", "close": 563.4, "volume": 191667.0}, {"date": "2026-03-04", "close": 579.7, "volume": 152443.0}, {"date": "2026-03-05", "close": 562.61, "volume": 202529.0}, {"date": "2026-03-06", "close": 536.49, "volume": 160225.0}, {"date": "2026-03-09", "close": 526.63, "volume": 227344.0}, {"date": "2026-03-10", "close": 521.74, "volume": 227701.0}, {"date": "2026-03-11", "close": 509.12, "volume": 186107.0}, {"date": "2026-03-12", "close": 498.61, "volume": 134123.0}, {"date": "2026-03-13", "close": 496.59, "volume": 109213.0}, {"date": "2026-03-16", "close": 511.29, "volume": 164918.0}, {"date": "2026-03-17", "close": 505.95, "volume": 85263.0}, {"date": "2026-03-18", "close": 482.09, "volume": 127333.0}, {"date": "2026-03-19", "close": 470.47, "volume": 149258.0}, {"date": "2026-03-20", "close": 460.16, "volume": 189408.0}, {"date": "2026-03-23", "close": 474.01, "volume": 146132.0}, {"date": "2026-03-24", "close": 475.24, "volume": 235352.0}, {"date": "2026-03-25", "close": 485.5, "volume": 145703.0}, {"date": "2026-03-26", "close": 472.64, "volume": 163464.0}, {"date": "2026-03-27", "close": 466.14, "volume": 87011.0}, {"date": "2026-03-30", "close": 466.19, "volume": 91805.0}, {"date": "2026-03-31", "close": 484.29, "volume": 261058.0}, {"date": "2026-04-01", "close": 485.66, "volume": 208972.0}, {"date": "2026-04-02", "close": 479.84, "volume": 174255.0}, {"date": "2026-04-06", "close": 481.27, "volume": 190954.0}, {"date": "2026-04-07", "close": 468.665, "volume": 169112.0}, {"date": "2026-04-08", "close": 510.735, "volume": 197186.0}, {"date": "2026-04-09", "close": 519.67, "volume": 228878.0}, {"date": "2026-04-10", "close": 517.3, "volume": 97780.0}, {"date": "2026-04-13", "close": 523.54, "volume": 92133.0}, {"date": "2026-04-14", "close": 519.99, "volume": 83756.0}, {"date": "2026-04-15", "close": 503.1, "volume": 98549.0}, {"date": "2026-04-16", "close": 503.05, "volume": 116939.0}, {"date": "2026-04-17", "close": 539.06, "volume": 141798.0}, {"date": "2026-04-20", "close": 539.94, "volume": 137242.0}, {"date": "2026-04-21", "close": 531.18, "volume": 108721.0}, {"date": "2026-04-22", "close": 532.57, "volume": 129090.0}, {"date": "2026-04-23", "close": 534.91, "volume": 123278.0}, {"date": "2026-04-24", "close": 539.59, "volume": 93633.0}, {"date": "2026-04-27", "close": 537.85, "volume": 90366.0}, {"date": "2026-04-28", "close": 536.1, "volume": 99071.0}, {"date": "2026-04-29", "close": 498.28, "volume": 202233.0}, {"date": "2026-04-30", "close": 507.0, "volume": 236839.0}, {"date": "2026-05-01", "close": 510.68, "volume": 99123.0}, {"date": "2026-05-04", "close": 479.45, "volume": 112793.0}, {"date": "2026-05-05", "close": 483.78, "volume": 135551.0}, {"date": "2026-05-06", "close": 500.1, "volume": 102438.0}, {"date": "2026-05-07", "close": 482.34, "volume": 134809.0}, {"date": "2026-05-08", "close": 484.54, "volume": 93530.0}, {"date": "2026-05-11", "close": 480.96, "volume": 138783.0}, {"date": "2026-05-12", "close": 475.87, "volume": 85428.0}, {"date": "2026-05-13", "close": 462.63, "volume": 126037.0}, {"date": "2026-05-14", "close": 476.59, "volume": 112454.0}, {"date": "2026-05-15", "close": 455.76, "volume": 136428.0}, {"date": "2026-05-18", "close": 458.11, "volume": 115312.0}, {"date": "2026-05-19", "close": 464.71, "volume": 102018.0}, {"date": "2026-05-20", "close": 495.11, "volume": 180239.0}, {"date": "2026-05-21", "close": 491.49, "volume": 132247.0}, {"date": "2026-05-22", "close": 509.17, "volume": 340944.0}, {"date": "2026-05-26", "close": 529.02, "volume": 308829.0}, {"date": "2026-05-27", "close": 546.24, "volume": 221753.0}, {"date": "2026-05-28", "close": 538.44, "volume": 126647.0}, {"date": "2026-05-29", "close": 536.52, "volume": 209029.0}, {"date": "2026-06-01", "close": 534.89, "volume": 136744.0}, {"date": "2026-06-02", "close": 545.93, "volume": 89251.0}, {"date": "2026-06-03", "close": 544.46, "volume": 99041.0}, {"date": "2026-06-04", "close": 550.29, "volume": 77748.0}, {"date": "2026-06-05", "close": 549.91, "volume": 110718.0}, {"date": "2026-06-08", "close": 562.96, "volume": 109107.0}, {"date": "2026-06-09", "close": 578.31, "volume": 130732.0}, {"date": "2026-06-10", "close": 564.51, "volume": 153952.0}, {"date": "2026-06-11", "close": 598.95, "volume": 102482.0}, {"date": "2026-06-12", "close": 592.76, "volume": 101060.0}, {"date": "2026-06-15", "close": 592.48, "volume": 77255.0}, {"date": "2026-06-16", "close": 604.47, "volume": 150596.0}, {"date": "2026-06-17", "close": 586.05, "volume": 127470.0}, {"date": "2026-06-18", "close": 601.51, "volume": 218553.0}, {"date": "2026-06-22", "close": 587.16, "volume": 81136.0}, {"date": "2026-06-23", "close": 585.0, "volume": 137741.0}, {"date": "2026-06-24", "close": 611.6, "volume": 173770.0}, {"date": "2026-06-25", "close": 608.52, "volume": 148275.0}, {"date": "2026-06-26", "close": 618.3, "volume": 248609.0}, {"date": "2026-06-29", "close": 613.83, "volume": 103876.0}, {"date": "2026-06-30", "close": 614.38, "volume": 106570.0}, {"date": "2026-07-01", "close": 601.89, "volume": 90820.0}, {"date": "2026-07-02", "close": 598.73, "volume": 77131.0}, {"date": "2026-07-06", "close": 586.51, "volume": 80973.0}, {"date": "2026-07-07", "close": 578.92, "volume": 89944.0}, {"date": "2026-07-08", "close": 556.44, "volume": 99611.0}, {"date": "2026-07-09", "close": 567.96, "volume": 85714.0}, {"date": "2026-07-10", "close": 567.26, "volume": 69193.0}, {"date": "2026-07-13", "close": 555.08, "volume": 85109.0}, {"date": "2026-07-14", "close": 561.83, "volume": 144052.0}, {"date": "2026-07-15", "close": 569.16, "volume": 86332.0}, {"date": "2026-07-16", "close": 585.49, "volume": 141590.0}, {"date": "2026-07-17", "close": 566.22, "volume": 80414.0}, {"date": "2026-07-20", "close": 566.97, "volume": 76220.0}, {"date": "2026-07-21", "close": 574.0, "volume": 110521.0}, {"date": "2026-07-22", "close": 570.05, "volume": 100979.0}, {"date": "2026-07-23", "close": 562.1, "volume": 84445.0}, {"date": "2026-07-24", "close": 569.77, "volume": 70655.0}, {"date": "2026-07-27", "close": 579.05, "volume": 87909.0}, {"date": "2026-07-28", "close": 589.08, "volume": 114024.0}, {"date": "2026-07-29", "close": 565.24, "volume": 136429.0}, {"date": "2026-07-30", "close": 562.4, "volume": 150928.0}, {"date": "2026-07-31", "close": 547.03, "volume": 268513.0}, {"date": "2026-08-03", "close": 545.64, "volume": 206489.0}, {"date": "2026-08-04", "close": 566.56, "volume": 174664.0}, {"date": "2026-08-05", "close": 587.73, "volume": 177698.0}, {"date": "2026-08-06", "close": 578.17, "volume": 87731.0}, {"date": "2026-08-07", "close": 592.23, "volume": 89385.0}], "refreshing": true}