{"ticker": "CW", "overview": {"cik": "26324", "ticker": "CW", "name": "CURTISS WRIGHT CORP", "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "sic": "3590", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059568", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057855", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055536", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055200", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054196", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053847", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047242", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047237", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047236", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047233", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047231", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043157", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043153", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000684", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042196", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042193", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000667", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000666", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039799", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039795", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038454", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001628280-26-038318", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001628280-26-037147", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036955", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 148999.066762, "sell_n": 2, "sell_sum": 700815.1000000001, "net": -551816.0332380001, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-08-28"}, "metrics": {"ticker": "CW", "has_prices": true, "as_of": "2026-08-07", "last": 691.52, "prev_close": 714.04, "change": -22.519999999999982, "change_pct": -0.031538849364181255, "session_volume": 358912.0, "vwap_5": 726.128846197477, "vwap_20": 724.2241338096873, "vwap_60": 741.6264847778275, "vwap_250": 643.2406726425755, "high_52w": 792.77, "low_52w": 533.58, "avg_volume_20": 229913.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059568", "src": "INSIDERS", "ticker": "CW", "cik": "26324", "company": "CURTISS WRIGHT CORP", "company_raw": "CURTISS WRIGHT CORP", "who": "Larry D. Wyche", "who_key": "Wyche Larry D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 59674.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Director sells $60K of CW", "source_url": "https://www.sec.gov/Archives/edgar/data/1976246/000162828026059568/0001628280-26-059568-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001628280-26-059267", "src": "INSIDERS", "ticker": "CW", "cik": "26324", "company": "CURTISS WRIGHT CORP", "company_raw": "CURTISS WRIGHT CORP", "who": "John C. Watts", "who_key": "Watts John C", "role": "EVP & Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 641141.1000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "An exit at the top? Exec sells $641K of CW", "source_url": "https://www.sec.gov/Archives/edgar/data/1926867/000162828026059267/0001628280-26-059267-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001628280-26-055200", "src": "INSIDERS", "ticker": "CW", "cik": "26324", "company": "CURTISS WRIGHT CORP", "company_raw": "CURTISS WRIGHT CORP", "who": "Jeffrey J. Lyash", "who_key": "Lyash Jeffrey J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148999.066762, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Board insider adds $149K of CW", "source_url": "https://www.sec.gov/Archives/edgar/data/1267185/000162828026055200/0001628280-26-055200-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0002100119-26-000443", "src": "13DG", "ticker": "CW", "cik": "26324", "company": "CURTISS WRIGHT CORP", "company_raw": "CURTISS WRIGHT CORP", "who": "Curtiss Wright Corp", "who_key": "CURTISS WRIGHT CORP", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CURTISS WRIGHT CORP crosses 5% of CW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26324/0002100119-26-000443-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "HOUSE-2025-20030891-T171", "src": "CONGRESS", "ticker": "CW", "cik": "", "company": "CURTISS WRIGHT CORP", "company_raw": "hwab Brokerage Account 924\nSP Curtiss-Wright Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps CW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674803}, {"id": "HOUSE-2025-20030891-T172", "src": "CONGRESS", "ticker": "CW", "cik": "", "company": "CURTISS WRIGHT CORP", "company_raw": "hwab Brokerage Account 924\nSP Curtiss-Wright Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in CW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692083}], "recent_buys": [{"id": "0001628280-26-055200", "src": "INSIDERS", "ticker": "CW", "cik": "26324", "company": "CURTISS WRIGHT CORP", "company_raw": "CURTISS WRIGHT CORP", "who": "Jeffrey J. Lyash", "who_key": "Lyash Jeffrey J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148999.066762, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Board insider adds $149K of CW", "source_url": "https://www.sec.gov/Archives/edgar/data/1267185/000162828026055200/0001628280-26-055200-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}], "institutional": [{"id": "13DG-0002100119-26-000443", "src": "13DG", "ticker": "CW", "cik": "26324", "company": "CURTISS WRIGHT CORP", "company_raw": "CURTISS WRIGHT CORP", "who": "Curtiss Wright Corp", "who_key": "CURTISS WRIGHT CORP", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CURTISS WRIGHT CORP crosses 5% of CW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26324/0002100119-26-000443-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Curtiss-Wright Corporation Common Stock", "new_value": "CURTISS WRIGHT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000026324", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000026324", "applied": 1, "detected_at": "2026-09-11T07:46:51.802869"}]}, "key_people": [{"who": "John C. Watts", "who_key": "Watts John C", "role": "EVP & Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 641141.1000000001, "net": -641141.1000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 641141.1000000001, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1926867/000162828026059267/0001628280-26-059267-index.htm"}], "latest": {"action": "SELL", "amount": 641141.1000000001, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1926867/000162828026059267/0001628280-26-059267-index.htm"}}, {"who": "Jeffrey J. Lyash", "who_key": "Lyash Jeffrey J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 148999.066762, "sold": 0, "net": 148999.066762, "trades": 1, "top_score": 56.1, "lean": "buying", "history": [{"action": "BUY", "amount": 148999.066762, "date": "2026-08-10", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1267185/000162828026055200/0001628280-26-055200-index.htm"}], "latest": {"action": "BUY", "amount": 148999.066762, "date": "2026-08-10", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1267185/000162828026055200/0001628280-26-055200-index.htm"}}, {"who": "Larry D. Wyche", "who_key": "Wyche Larry D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 59674.0, "net": -59674.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59674.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976246/000162828026059568/0001628280-26-059568-index.htm"}], "latest": {"action": "SELL", "amount": 59674.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976246/000162828026059568/0001628280-26-059568-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-10", "net": 148999.066762}, {"date": "2026-08-27", "net": -641141.1000000001}, {"date": "2026-08-28", "net": -59674.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059568", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057855", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055536", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055200", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054196", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053847", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047242", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047237", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047236", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047233", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047231", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043157", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043153", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000684", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042196", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042193", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000667", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000666", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039799", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039795", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038454", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001628280-26-038318", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001628280-26-037147", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036955", "price_sensitive": true}], "performance": {"ticker": "CW", "has_prices": true, "summary": {"n": 1, "avg": 0.4573963624101666, "win_rate": 1.0, "best": 0.4573963624101666, "worst": 0.4573963624101666, "as_of": "2026-08-07"}, "buys": [{"who": "Lyash Jeffrey J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148999.066762, "date": "2026-08-10", "score": 56.1, "ref_price": null, "return": null}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 474.49, "return": 0.4573963624101666}]}, "price_series": [{"date": "2016-08-08", "close": 89.41, "volume": 135093.0}, {"date": "2016-08-09", "close": 89.74, "volume": 174123.0}, {"date": "2016-08-10", "close": 89.15, "volume": 166851.0}, {"date": "2016-08-11", "close": 89.57, "volume": 141283.0}, {"date": "2016-08-12", "close": 89.32, "volume": 104578.0}, {"date": "2016-08-15", "close": 89.95, "volume": 169770.0}, {"date": "2016-08-16", "close": 88.76, "volume": 140371.0}, {"date": "2016-08-17", "close": 89.32, "volume": 116058.0}, {"date": "2016-08-18", "close": 89.93, "volume": 148875.0}, {"date": "2016-08-19", "close": 89.7, "volume": 277006.0}, {"date": "2016-08-22", "close": 89.83, "volume": 105642.0}, {"date": "2016-08-23", "close": 89.88, "volume": 131543.0}, {"date": "2016-08-24", "close": 89.85, "volume": 111806.0}, {"date": "2016-08-25", "close": 90.11, "volume": 154173.0}, {"date": "2016-08-26", "close": 90.13, "volume": 163078.0}, {"date": "2016-08-29", "close": 90.92, "volume": 93224.0}, {"date": "2016-08-30", "close": 91.13, "volume": 103084.0}, {"date": "2016-08-31", "close": 89.9, "volume": 140927.0}, {"date": "2016-09-01", "close": 90.12, "volume": 125112.0}, {"date": "2016-09-02", "close": 91.12, "volume": 146182.0}, {"date": "2016-09-06", "close": 90.45, "volume": 160573.0}, {"date": "2016-09-07", "close": 90.68, "volume": 173543.0}, {"date": "2016-09-08", "close": 90.15, "volume": 109958.0}, {"date": "2016-09-09", "close": 86.78, "volume": 267065.0}, {"date": "2016-09-12", "close": 87.91, "volume": 264036.0}, {"date": "2016-09-13", "close": 86.04, "volume": 191890.0}, {"date": "2016-09-14", "close": 85.24, "volume": 196171.0}, {"date": "2016-09-15", "close": 86.68, "volume": 187209.0}, {"date": "2016-09-16", "close": 85.51, "volume": 293254.0}, {"date": "2016-09-19", "close": 86.48, "volume": 163053.0}, {"date": "2016-09-20", "close": 86.26, "volume": 150674.0}, {"date": "2016-09-21", "close": 87.89, "volume": 124053.0}, {"date": "2016-09-22", "close": 89.37, "volume": 235036.0}, {"date": "2016-09-23", "close": 88.4, "volume": 179207.0}, {"date": "2016-09-26", "close": 88.52, "volume": 175824.0}, {"date": "2016-09-27", "close": 90.02, "volume": 380171.0}, {"date": "2016-09-28", "close": 91.31, "volume": 154852.0}, {"date": "2016-09-29", "close": 89.9, "volume": 132131.0}, {"date": "2016-09-30", "close": 91.11, "volume": 208578.0}, {"date": "2016-10-03", "close": 90.79, "volume": 235815.0}, {"date": "2016-10-04", "close": 90.53, "volume": 168938.0}, {"date": "2016-10-05", "close": 91.86, "volume": 160547.0}, {"date": "2016-10-06", "close": 91.44, "volume": 242469.0}, {"date": "2016-10-07", "close": 87.87, "volume": 444000.0}, {"date": "2016-10-10", "close": 88.36, "volume": 199922.0}, {"date": "2016-10-11", "close": 86.49, "volume": 194952.0}, {"date": "2016-10-12", "close": 87.26, "volume": 130427.0}, {"date": "2016-10-13", "close": 86.39, "volume": 377910.0}, {"date": "2016-10-14", "close": 86.13, "volume": 224018.0}, {"date": "2016-10-17", "close": 85.73, "volume": 664729.0}, {"date": "2016-10-18", "close": 85.64, "volume": 290054.0}, {"date": "2016-10-19", "close": 85.93, "volume": 157314.0}, {"date": "2016-10-20", "close": 84.59, "volume": 210867.0}, {"date": "2016-10-21", "close": 83.67, "volume": 294824.0}, {"date": "2016-10-24", "close": 84.72, "volume": 163660.0}, {"date": "2016-10-25", "close": 84.78, "volume": 174698.0}, {"date": "2016-10-26", "close": 84.25, "volume": 175115.0}, {"date": "2016-10-27", "close": 88.58, "volume": 555962.0}, {"date": "2016-10-28", "close": 89.48, "volume": 369668.0}, {"date": "2016-10-31", "close": 89.62, "volume": 239960.0}, {"date": "2016-11-01", "close": 88.32, "volume": 263859.0}, {"date": "2016-11-02", "close": 85.6, "volume": 325890.0}, {"date": "2016-11-03", "close": 85.19, "volume": 184593.0}, {"date": "2016-11-04", "close": 85.61, "volume": 212049.0}, {"date": "2016-11-07", "close": 87.95, "volume": 176492.0}, {"date": "2016-11-08", "close": 87.84, "volume": 139297.0}, {"date": "2016-11-09", "close": 93.09, "volume": 453550.0}, {"date": "2016-11-10", "close": 95.43, "volume": 335439.0}, {"date": "2016-11-11", "close": 95.26, "volume": 555492.0}, {"date": "2016-11-14", "close": 97.41, "volume": 423803.0}, {"date": "2016-11-15", "close": 98.02, "volume": 259139.0}, {"date": "2016-11-16", "close": 98.41, "volume": 245668.0}, {"date": "2016-11-17", "close": 98.97, "volume": 268224.0}, {"date": "2016-11-18", "close": 99.34, "volume": 238670.0}, {"date": "2016-11-21", "close": 100.32, "volume": 162039.0}, {"date": "2016-11-22", "close": 101.0, "volume": 315976.0}, {"date": "2016-11-23", "close": 102.22, "volume": 148014.0}, {"date": "2016-11-25", "close": 102.43, "volume": 104194.0}, {"date": "2016-11-28", "close": 101.42, "volume": 209068.0}, {"date": "2016-11-29", "close": 101.96, "volume": 154915.0}, {"date": "2016-11-30", "close": 100.52, "volume": 317483.0}, {"date": "2016-12-01", "close": 101.41, "volume": 236162.0}, {"date": "2016-12-02", "close": 102.23, "volume": 157102.0}, {"date": "2016-12-05", "close": 102.81, "volume": 240099.0}, {"date": "2016-12-06", "close": 103.97, "volume": 308563.0}, {"date": "2016-12-07", "close": 107.06, "volume": 323067.0}, {"date": "2016-12-08", "close": 106.88, "volume": 317190.0}, {"date": "2016-12-09", "close": 105.95, "volume": 302131.0}, {"date": "2016-12-12", "close": 104.89, "volume": 309471.0}, {"date": "2016-12-13", "close": 104.0, "volume": 367457.0}, {"date": "2016-12-14", "close": 102.05, "volume": 339223.0}, {"date": "2016-12-15", "close": 102.4, "volume": 332745.0}, {"date": "2016-12-16", "close": 100.88, "volume": 919540.0}, {"date": "2016-12-19", "close": 101.69, "volume": 311859.0}, {"date": "2016-12-20", "close": 101.26, "volume": 335515.0}, {"date": "2016-12-21", "close": 101.03, "volume": 151675.0}, {"date": "2016-12-22", "close": 100.96, "volume": 146865.0}, {"date": "2016-12-23", "close": 101.11, "volume": 81538.0}, {"date": "2016-12-27", "close": 101.79, "volume": 129572.0}, {"date": "2016-12-28", "close": 99.63, "volume": 230413.0}, {"date": "2016-12-29", "close": 98.97, "volume": 251637.0}, {"date": "2016-12-30", "close": 98.36, "volume": 248695.0}, {"date": "2017-01-03", "close": 98.49, "volume": 268459.0}, {"date": "2017-01-04", "close": 98.53, "volume": 560073.0}, {"date": "2017-01-05", "close": 98.1, "volume": 268826.0}, {"date": "2017-01-06", "close": 98.19, "volume": 210966.0}, {"date": "2017-01-09", "close": 96.17, "volume": 165243.0}, {"date": "2017-01-10", "close": 97.87, "volume": 190201.0}, {"date": "2017-01-11", "close": 97.91, "volume": 187108.0}, {"date": "2017-01-12", "close": 97.5, "volume": 183792.0}, {"date": "2017-01-13", "close": 97.4, "volume": 270168.0}, {"date": "2017-01-17", "close": 95.61, "volume": 270633.0}, {"date": "2017-01-18", "close": 95.81, "volume": 389514.0}, {"date": "2017-01-19", "close": 95.8, "volume": 430260.0}, {"date": "2017-01-20", "close": 96.41, "volume": 417262.0}, {"date": "2017-01-23", "close": 95.62, "volume": 288692.0}, {"date": "2017-01-24", "close": 97.27, "volume": 351357.0}, {"date": "2017-01-25", "close": 98.19, "volume": 163507.0}, {"date": "2017-01-26", "close": 98.46, "volume": 216927.0}, {"date": "2017-01-27", "close": 97.9, "volume": 201497.0}, {"date": "2017-01-30", "close": 97.94, "volume": 298588.0}, {"date": "2017-01-31", "close": 98.06, "volume": 224276.0}, {"date": "2017-02-01", "close": 97.18, "volume": 357667.0}, {"date": "2017-02-02", "close": 96.36, "volume": 380916.0}, {"date": "2017-02-03", "close": 98.68, "volume": 292806.0}, {"date": "2017-02-06", "close": 98.4, "volume": 197819.0}, {"date": "2017-02-07", "close": 98.34, "volume": 150456.0}, {"date": "2017-02-08", "close": 97.58, "volume": 146736.0}, {"date": "2017-02-09", "close": 98.58, "volume": 281199.0}, {"date": "2017-02-10", "close": 99.73, "volume": 175940.0}, {"date": "2017-02-13", "close": 100.33, "volume": 183604.0}, {"date": "2017-02-14", "close": 100.29, "volume": 183824.0}, {"date": "2017-02-15", "close": 99.46, "volume": 410548.0}, {"date": "2017-02-16", "close": 95.99, "volume": 922077.0}, {"date": "2017-02-17", "close": 97.35, "volume": 473807.0}, {"date": "2017-02-21", "close": 98.31, "volume": 549025.0}, {"date": "2017-02-22", "close": 98.24, "volume": 263832.0}, {"date": "2017-02-23", "close": 97.63, "volume": 213264.0}, {"date": "2017-02-24", "close": 97.83, "volume": 176661.0}, {"date": "2017-02-27", "close": 99.24, "volume": 227055.0}, {"date": "2017-02-28", "close": 97.83, "volume": 268245.0}, {"date": "2017-03-01", "close": 99.53, "volume": 330043.0}, {"date": "2017-03-02", "close": 96.9, "volume": 306459.0}, {"date": "2017-03-03", "close": 96.59, "volume": 356120.0}, {"date": "2017-03-06", "close": 96.4, "volume": 161719.0}, {"date": "2017-03-07", "close": 95.99, "volume": 185730.0}, {"date": "2017-03-08", "close": 95.88, "volume": 193587.0}, {"date": "2017-03-09", "close": 95.22, "volume": 175214.0}, {"date": "2017-03-10", "close": 95.65, "volume": 135467.0}, {"date": "2017-03-13", "close": 96.1, "volume": 147944.0}, {"date": "2017-03-14", "close": 95.36, "volume": 85733.0}, {"date": "2017-03-15", "close": 96.29, "volume": 233855.0}, {"date": "2017-03-16", "close": 95.93, "volume": 147075.0}, {"date": "2017-03-17", "close": 95.77, "volume": 715141.0}, {"date": "2017-03-20", "close": 94.81, "volume": 321101.0}, {"date": "2017-03-21", "close": 93.09, "volume": 255943.0}, {"date": "2017-03-22", "close": 92.01, "volume": 196287.0}, {"date": "2017-03-23", "close": 92.58, "volume": 194209.0}, {"date": "2017-03-24", "close": 91.22, "volume": 192045.0}, {"date": "2017-03-27", "close": 90.89, "volume": 275951.0}, {"date": "2017-03-28", "close": 91.16, "volume": 338321.0}, {"date": "2017-03-29", "close": 90.55, "volume": 223634.0}, {"date": "2017-03-30", "close": 91.44, "volume": 223024.0}, {"date": "2017-03-31", "close": 91.26, "volume": 213842.0}, {"date": "2017-04-03", "close": 90.52, "volume": 276228.0}, {"date": "2017-04-04", "close": 90.43, "volume": 373632.0}, {"date": "2017-04-05", "close": 88.75, "volume": 262514.0}, {"date": "2017-04-06", "close": 89.42, "volume": 182073.0}, {"date": "2017-04-07", "close": 89.47, "volume": 207208.0}, {"date": "2017-04-10", "close": 89.72, "volume": 180936.0}, {"date": "2017-04-11", "close": 90.96, "volume": 243571.0}, {"date": "2017-04-12", "close": 88.83, "volume": 175041.0}, {"date": "2017-04-13", "close": 87.72, "volume": 167660.0}, {"date": "2017-04-17", "close": 89.48, "volume": 365790.0}, {"date": "2017-04-18", "close": 89.52, "volume": 192496.0}, {"date": "2017-04-19", "close": 89.9, "volume": 558348.0}, {"date": "2017-04-20", "close": 91.53, "volume": 250029.0}, {"date": "2017-04-21", "close": 91.86, "volume": 251825.0}, {"date": "2017-04-24", "close": 92.9, "volume": 215106.0}, {"date": "2017-04-25", "close": 93.48, "volume": 228238.0}, {"date": "2017-04-26", "close": 93.33, "volume": 321665.0}, {"date": "2017-04-27", "close": 93.64, "volume": 199637.0}, {"date": "2017-04-28", "close": 93.46, "volume": 261456.0}, {"date": "2017-05-01", "close": 94.66, "volume": 336752.0}, {"date": "2017-05-02", "close": 94.2, "volume": 355190.0}, {"date": "2017-05-03", "close": 93.21, "volume": 225239.0}, {"date": "2017-05-04", "close": 89.68, "volume": 515445.0}, {"date": "2017-05-05", "close": 88.97, "volume": 338535.0}, {"date": "2017-05-08", "close": 88.34, "volume": 284284.0}, {"date": "2017-05-09", "close": 87.74, "volume": 334427.0}, {"date": "2017-05-10", "close": 87.61, "volume": 192873.0}, {"date": "2017-05-11", "close": 87.35, "volume": 226811.0}, {"date": "2017-05-12", "close": 86.33, "volume": 218973.0}, {"date": "2017-05-15", "close": 87.48, "volume": 289751.0}, {"date": "2017-05-16", "close": 87.04, "volume": 195448.0}, {"date": "2017-05-17", "close": 84.0, "volume": 198625.0}, {"date": "2017-05-18", "close": 83.41, "volume": 515803.0}, {"date": "2017-05-19", "close": 84.92, "volume": 415104.0}, {"date": "2017-05-22", "close": 85.17, "volume": 232631.0}, {"date": "2017-05-23", "close": 86.21, "volume": 231599.0}, {"date": "2017-05-24", "close": 87.02, "volume": 211786.0}, {"date": "2017-05-25", "close": 89.27, "volume": 398261.0}, {"date": "2017-05-26", "close": 89.33, "volume": 293611.0}, {"date": "2017-05-30", "close": 89.21, "volume": 308657.0}, {"date": "2017-05-31", "close": 90.03, "volume": 292154.0}, {"date": "2017-06-01", "close": 90.61, "volume": 208282.0}, {"date": "2017-06-02", "close": 90.91, "volume": 225118.0}, {"date": "2017-06-05", "close": 92.23, "volume": 472605.0}, {"date": "2017-06-06", "close": 90.63, "volume": 276369.0}, {"date": "2017-06-07", "close": 90.33, "volume": 313493.0}, {"date": "2017-06-08", "close": 92.33, "volume": 237857.0}, {"date": "2017-06-09", "close": 94.26, "volume": 365491.0}, {"date": "2017-06-12", "close": 92.7, "volume": 266316.0}, {"date": "2017-06-13", "close": 92.56, "volume": 174894.0}, {"date": "2017-06-14", "close": 91.85, "volume": 146774.0}, {"date": "2017-06-15", "close": 92.16, "volume": 166530.0}, {"date": "2017-06-16", "close": 92.97, "volume": 526773.0}, {"date": "2017-06-19", "close": 93.17, "volume": 404005.0}, {"date": "2017-06-20", "close": 91.99, "volume": 259897.0}, {"date": "2017-06-21", "close": 90.33, "volume": 140957.0}, {"date": "2017-06-22", "close": 90.29, "volume": 169343.0}, {"date": "2017-06-23", "close": 90.86, "volume": 337486.0}, {"date": "2017-06-26", "close": 90.3, "volume": 164535.0}, {"date": "2017-06-27", "close": 89.89, "volume": 173616.0}, {"date": "2017-06-28", "close": 90.71, "volume": 143550.0}, {"date": "2017-06-29", "close": 90.7, "volume": 148883.0}, {"date": "2017-06-30", "close": 91.78, "volume": 235072.0}, {"date": "2017-07-03", "close": 91.97, "volume": 89484.0}, {"date": "2017-07-05", "close": 92.77, "volume": 126089.0}, {"date": "2017-07-06", "close": 91.81, "volume": 171159.0}, {"date": "2017-07-07", "close": 93.07, "volume": 108913.0}, {"date": "2017-07-10", "close": 92.72, "volume": 165161.0}, {"date": "2017-07-11", "close": 92.71, "volume": 201417.0}, {"date": "2017-07-12", "close": 93.15, "volume": 181642.0}, {"date": "2017-07-13", "close": 93.12, "volume": 135156.0}, {"date": "2017-07-14", "close": 93.5, "volume": 109156.0}, {"date": "2017-07-17", "close": 93.48, "volume": 105791.0}, {"date": "2017-07-18", "close": 93.4, "volume": 141566.0}, {"date": "2017-07-19", "close": 95.0, "volume": 188832.0}, {"date": "2017-07-20", "close": 94.87, "volume": 106634.0}, {"date": "2017-07-21", "close": 95.3, "volume": 183068.0}, {"date": "2017-07-24", "close": 95.97, "volume": 196926.0}, {"date": "2017-07-25", "close": 97.22, "volume": 399736.0}, {"date": "2017-07-26", "close": 96.05, "volume": 247966.0}, {"date": "2017-07-27", "close": 97.22, "volume": 247797.0}, {"date": "2017-07-28", "close": 98.26, "volume": 236465.0}, {"date": "2017-07-31", "close": 96.42, "volume": 200536.0}, {"date": "2017-08-01", "close": 96.45, "volume": 225294.0}, {"date": "2017-08-02", "close": 96.18, "volume": 232536.0}, {"date": "2017-08-03", "close": 96.8, "volume": 137887.0}, {"date": "2017-08-04", "close": 97.0, "volume": 194199.0}, {"date": "2017-08-07", "close": 97.88, "volume": 186622.0}, {"date": "2017-08-08", "close": 96.66, "volume": 161151.0}, {"date": "2017-08-09", "close": 97.46, "volume": 144934.0}, {"date": "2017-08-10", "close": 96.23, "volume": 148982.0}, {"date": "2017-08-11", "close": 95.28, "volume": 162741.0}, {"date": "2017-08-14", "close": 97.02, "volume": 151148.0}, {"date": "2017-08-15", "close": 95.65, "volume": 142285.0}, {"date": "2017-08-16", "close": 96.15, "volume": 144375.0}, {"date": "2017-08-17", "close": 94.26, "volume": 168056.0}, {"date": "2017-08-18", "close": 93.57, "volume": 228216.0}, {"date": "2017-08-21", "close": 94.64, "volume": 186676.0}, {"date": "2017-08-22", "close": 94.65, "volume": 128810.0}, {"date": "2017-08-23", "close": 94.76, "volume": 149646.0}, {"date": "2017-08-24", "close": 95.34, "volume": 151915.0}, {"date": "2017-08-25", "close": 95.89, "volume": 143714.0}, {"date": "2017-08-28", "close": 95.49, "volume": 219259.0}, {"date": "2017-08-29", "close": 96.45, "volume": 137549.0}, {"date": "2017-08-30", "close": 96.75, "volume": 126618.0}, {"date": "2017-08-31", "close": 96.82, "volume": 165004.0}, {"date": "2017-09-01", "close": 96.86, "volume": 137308.0}, {"date": "2017-09-05", "close": 95.8, "volume": 293019.0}, {"date": "2017-09-06", "close": 96.18, "volume": 276367.0}, {"date": "2017-09-07", "close": 96.2, "volume": 148563.0}, {"date": "2017-09-08", "close": 96.83, "volume": 142828.0}, {"date": "2017-09-11", "close": 97.98, "volume": 121221.0}, {"date": "2017-09-12", "close": 98.3, "volume": 119734.0}, {"date": "2017-09-13", "close": 98.61, "volume": 142485.0}, {"date": "2017-09-14", "close": 99.83, "volume": 232328.0}, {"date": "2017-09-15", "close": 100.98, "volume": 537356.0}, {"date": "2017-09-18", "close": 102.22, "volume": 262815.0}, {"date": "2017-09-19", "close": 101.54, "volume": 248298.0}, {"date": "2017-09-20", "close": 103.66, "volume": 258013.0}, {"date": "2017-09-21", "close": 103.71, "volume": 397647.0}, {"date": "2017-09-22", "close": 104.34, "volume": 179793.0}, {"date": "2017-09-25", "close": 103.64, "volume": 273950.0}, {"date": "2017-09-26", "close": 104.19, "volume": 381650.0}, {"date": "2017-09-27", "close": 106.36, "volume": 323931.0}, {"date": "2017-09-28", "close": 105.7, "volume": 256518.0}, {"date": "2017-09-29", "close": 104.54, "volume": 269406.0}, {"date": "2017-10-02", "close": 105.78, "volume": 217857.0}, {"date": "2017-10-03", "close": 105.05, "volume": 211201.0}, {"date": "2017-10-04", "close": 105.52, "volume": 273905.0}, {"date": "2017-10-05", "close": 106.46, "volume": 327315.0}, {"date": "2017-10-06", "close": 109.66, "volume": 279285.0}, {"date": "2017-10-09", "close": 110.54, "volume": 231628.0}, {"date": "2017-10-10", "close": 110.8, "volume": 218231.0}, {"date": "2017-10-11", "close": 110.95, "volume": 153497.0}, {"date": "2017-10-12", "close": 112.05, "volume": 244307.0}, {"date": "2017-10-13", "close": 113.21, "volume": 248756.0}, {"date": "2017-10-16", "close": 113.6, "volume": 312268.0}, {"date": "2017-10-17", "close": 113.54, "volume": 388022.0}, {"date": "2017-10-18", "close": 113.58, "volume": 203944.0}, {"date": "2017-10-19", "close": 113.17, "volume": 149924.0}, {"date": "2017-10-20", "close": 114.08, "volume": 118517.0}, {"date": "2017-10-23", "close": 113.3, "volume": 151080.0}, {"date": "2017-10-24", "close": 114.19, "volume": 237115.0}, {"date": "2017-10-25", "close": 114.76, "volume": 184415.0}, {"date": "2017-10-26", "close": 115.01, "volume": 354389.0}, {"date": "2017-10-27", "close": 115.96, "volume": 560445.0}, {"date": "2017-10-30", "close": 117.3, "volume": 447034.0}, {"date": "2017-10-31", "close": 118.25, "volume": 219738.0}, {"date": "2017-11-01", "close": 117.85, "volume": 151090.0}, {"date": "2017-11-02", "close": 119.8, "volume": 211675.0}, {"date": "2017-11-03", "close": 119.8, "volume": 233843.0}, {"date": "2017-11-06", "close": 119.25, "volume": 223205.0}, {"date": "2017-11-07", "close": 119.02, "volume": 148836.0}, {"date": "2017-11-08", "close": 119.25, "volume": 158447.0}, {"date": "2017-11-09", "close": 119.31, "volume": 184888.0}, {"date": "2017-11-10", "close": 118.23, "volume": 183180.0}, {"date": "2017-11-13", "close": 118.26, "volume": 397559.0}, {"date": "2017-11-14", "close": 118.46, "volume": 126089.0}, {"date": "2017-11-15", "close": 117.37, "volume": 178140.0}, {"date": "2017-11-16", "close": 119.26, "volume": 171607.0}, {"date": "2017-11-17", "close": 118.29, "volume": 349838.0}, {"date": "2017-11-20", "close": 119.88, "volume": 118651.0}, {"date": "2017-11-21", "close": 121.47, "volume": 173139.0}, {"date": "2017-11-22", "close": 120.59, "volume": 114139.0}, {"date": "2017-11-24", "close": 120.97, "volume": 35344.0}, {"date": "2017-11-27", "close": 121.31, "volume": 200987.0}, {"date": "2017-11-28", "close": 123.75, "volume": 123427.0}, {"date": "2017-11-29", "close": 122.89, "volume": 142098.0}, {"date": "2017-11-30", "close": 124.2, "volume": 160419.0}, {"date": "2017-12-01", "close": 123.73, "volume": 244951.0}, {"date": "2017-12-04", "close": 121.06, "volume": 435853.0}, {"date": "2017-12-05", "close": 122.54, "volume": 259260.0}, {"date": "2017-12-06", "close": 122.47, "volume": 130651.0}, {"date": "2017-12-07", "close": 123.14, "volume": 209634.0}, {"date": "2017-12-08", "close": 122.31, "volume": 109369.0}, {"date": "2017-12-11", "close": 119.5, "volume": 288676.0}, {"date": "2017-12-12", "close": 119.79, "volume": 377270.0}, {"date": "2017-12-13", "close": 121.34, "volume": 192161.0}, {"date": "2017-12-14", "close": 120.24, "volume": 165907.0}, {"date": "2017-12-15", "close": 122.43, "volume": 684146.0}, {"date": "2017-12-18", "close": 124.02, "volume": 136360.0}, {"date": "2017-12-19", "close": 122.73, "volume": 208523.0}, {"date": "2017-12-20", "close": 123.29, "volume": 141739.0}, {"date": "2017-12-21", "close": 123.05, "volume": 88033.0}, {"date": "2017-12-22", "close": 122.95, "volume": 133915.0}, {"date": "2017-12-26", "close": 123.01, "volume": 66963.0}, {"date": "2017-12-27", "close": 122.78, "volume": 78388.0}, {"date": "2017-12-28", "close": 123.08, "volume": 74175.0}, {"date": "2017-12-29", "close": 121.85, "volume": 123213.0}, {"date": "2018-01-02", "close": 122.69, "volume": 167217.0}, {"date": "2018-01-03", "close": 122.64, "volume": 191145.0}, {"date": "2018-01-04", "close": 123.01, "volume": 142836.0}, {"date": "2018-01-05", "close": 123.3, "volume": 92049.0}, {"date": "2018-01-08", "close": 124.02, "volume": 218302.0}, {"date": "2018-01-09", "close": 125.06, "volume": 189878.0}, {"date": "2018-01-10", "close": 124.96, "volume": 243838.0}, {"date": "2018-01-11", "close": 127.64, "volume": 392642.0}, {"date": "2018-01-12", "close": 128.74, "volume": 264745.0}, {"date": "2018-01-16", "close": 131.1, "volume": 274528.0}, {"date": "2018-01-17", "close": 132.35, "volume": 151390.0}, {"date": "2018-01-18", "close": 130.94, "volume": 154830.0}, {"date": "2018-01-19", "close": 133.31, "volume": 169954.0}, {"date": "2018-01-22", "close": 132.53, "volume": 99472.0}, {"date": "2018-01-23", "close": 131.82, "volume": 162319.0}, {"date": "2018-01-24", "close": 131.51, "volume": 219269.0}, {"date": "2018-01-25", "close": 132.43, "volume": 169167.0}, {"date": "2018-01-26", "close": 133.5, "volume": 170687.0}, {"date": "2018-01-29", "close": 133.15, "volume": 159705.0}, {"date": "2018-01-30", "close": 132.62, "volume": 124177.0}, {"date": "2018-01-31", "close": 130.66, "volume": 206222.0}, {"date": "2018-02-01", "close": 131.28, "volume": 280160.0}, {"date": "2018-02-02", "close": 128.86, "volume": 155724.0}, {"date": "2018-02-05", "close": 121.35, "volume": 278764.0}, {"date": "2018-02-06", "close": 121.14, "volume": 300667.0}, {"date": "2018-02-07", "close": 122.53, "volume": 175404.0}, {"date": "2018-02-08", "close": 116.56, "volume": 286413.0}, {"date": "2018-02-09", "close": 118.29, "volume": 229839.0}, {"date": "2018-02-12", "close": 119.94, "volume": 296176.0}, {"date": "2018-02-13", "close": 119.32, "volume": 226399.0}, {"date": "2018-02-14", "close": 122.07, "volume": 283773.0}, {"date": "2018-02-15", "close": 125.49, "volume": 191878.0}, {"date": "2018-02-16", "close": 127.25, "volume": 195589.0}, {"date": "2018-02-20", "close": 129.79, "volume": 329687.0}, {"date": "2018-02-21", "close": 128.91, "volume": 201054.0}, {"date": "2018-02-22", "close": 135.91, "volume": 284101.0}, {"date": "2018-02-23", "close": 136.03, "volume": 227473.0}, {"date": "2018-02-26", "close": 137.75, "volume": 384678.0}, {"date": "2018-02-27", "close": 136.54, "volume": 180422.0}, {"date": "2018-02-28", "close": 134.98, "volume": 187730.0}, {"date": "2018-03-01", "close": 130.02, "volume": 254710.0}, {"date": "2018-03-02", "close": 132.17, "volume": 177512.0}, {"date": "2018-03-05", "close": 133.87, "volume": 130982.0}, {"date": "2018-03-06", "close": 135.0, "volume": 151159.0}, {"date": "2018-03-07", "close": 135.29, "volume": 155905.0}, {"date": "2018-03-08", "close": 135.6, "volume": 119365.0}, {"date": "2018-03-09", "close": 139.88, "volume": 277343.0}, {"date": "2018-03-12", "close": 137.5, "volume": 229818.0}, {"date": "2018-03-13", "close": 136.64, "volume": 180474.0}, {"date": "2018-03-14", "close": 135.59, "volume": 251057.0}, {"date": "2018-03-15", "close": 135.46, "volume": 281138.0}, {"date": "2018-03-16", "close": 137.26, "volume": 416754.0}, {"date": "2018-03-19", "close": 137.29, "volume": 117110.0}, {"date": "2018-03-20", "close": 137.58, "volume": 147680.0}, {"date": "2018-03-21", "close": 138.82, "volume": 108584.0}, {"date": "2018-03-22", "close": 135.77, "volume": 230107.0}, {"date": "2018-03-23", "close": 133.78, "volume": 263312.0}, {"date": "2018-03-26", "close": 138.13, "volume": 174953.0}, {"date": "2018-03-27", "close": 134.47, "volume": 121870.0}, {"date": "2018-03-28", "close": 131.53, "volume": 289819.0}, {"date": "2018-03-29", "close": 135.07, "volume": 167035.0}, {"date": "2018-04-02", "close": 131.42, "volume": 164127.0}, {"date": "2018-04-03", "close": 134.56, "volume": 248204.0}, {"date": "2018-04-04", "close": 136.17, "volume": 197015.0}, {"date": "2018-04-05", "close": 138.93, "volume": 154283.0}, {"date": "2018-04-06", "close": 134.24, "volume": 179322.0}, {"date": "2018-04-09", "close": 134.58, "volume": 121247.0}, {"date": "2018-04-10", "close": 136.79, "volume": 170607.0}, {"date": "2018-04-11", "close": 136.48, "volume": 104506.0}, {"date": "2018-04-12", "close": 137.51, "volume": 174582.0}, {"date": "2018-04-13", "close": 137.56, "volume": 185041.0}, {"date": "2018-04-16", "close": 139.47, "volume": 305398.0}, {"date": "2018-04-17", "close": 140.52, "volume": 292906.0}, {"date": "2018-04-18", "close": 140.4, "volume": 338120.0}, {"date": "2018-04-19", "close": 142.06, "volume": 110002.0}, {"date": "2018-04-20", "close": 142.03, "volume": 173744.0}, {"date": "2018-04-23", "close": 141.12, "volume": 218308.0}, {"date": "2018-04-24", "close": 135.5, "volume": 247986.0}, {"date": "2018-04-25", "close": 134.14, "volume": 184276.0}, {"date": "2018-04-26", "close": 131.85, "volume": 312959.0}, {"date": "2018-04-27", "close": 131.49, "volume": 262196.0}, {"date": "2018-04-30", "close": 128.04, "volume": 245752.0}, {"date": "2018-05-01", "close": 126.61, "volume": 254600.0}, {"date": "2018-05-02", "close": 126.49, "volume": 313956.0}, {"date": "2018-05-03", "close": 125.07, "volume": 274277.0}, {"date": "2018-05-04", "close": 123.2, "volume": 355307.0}, {"date": "2018-05-07", "close": 126.44, "volume": 374996.0}, {"date": "2018-05-08", "close": 128.74, "volume": 397996.0}, {"date": "2018-05-09", "close": 131.86, "volume": 284873.0}, {"date": "2018-05-10", "close": 133.66, "volume": 439643.0}, {"date": "2018-05-11", "close": 134.65, "volume": 279348.0}, {"date": "2018-05-14", "close": 131.82, "volume": 504521.0}, {"date": "2018-05-15", "close": 131.71, "volume": 373880.0}, {"date": "2018-05-16", "close": 131.68, "volume": 284437.0}, {"date": "2018-05-17", "close": 131.86, "volume": 357880.0}, {"date": "2018-05-18", "close": 131.89, "volume": 404071.0}, {"date": "2018-05-21", "close": 133.92, "volume": 180587.0}, {"date": "2018-05-22", "close": 131.06, "volume": 169534.0}, {"date": "2018-05-23", "close": 131.81, "volume": 117916.0}, {"date": "2018-05-24", "close": 132.22, "volume": 185780.0}, {"date": "2018-05-25", "close": 130.67, "volume": 229867.0}, {"date": "2018-05-29", "close": 128.01, "volume": 425060.0}, {"date": "2018-05-30", "close": 131.06, "volume": 570648.0}, {"date": "2018-05-31", "close": 127.25, "volume": 182013.0}, {"date": "2018-06-01", "close": 128.88, "volume": 206325.0}, {"date": "2018-06-04", "close": 128.29, "volume": 266677.0}, {"date": "2018-06-05", "close": 128.45, "volume": 228036.0}, {"date": "2018-06-06", "close": 129.15, "volume": 297723.0}, {"date": "2018-06-07", "close": 129.17, "volume": 148869.0}, {"date": "2018-06-08", "close": 130.72, "volume": 214168.0}, {"date": "2018-06-11", "close": 130.45, "volume": 209381.0}, {"date": "2018-06-12", "close": 131.01, "volume": 233679.0}, {"date": "2018-06-13", "close": 130.25, "volume": 325783.0}, {"date": "2018-06-14", "close": 129.32, "volume": 169523.0}, {"date": "2018-06-15", "close": 128.12, "volume": 389051.0}, {"date": "2018-06-18", "close": 126.85, "volume": 195309.0}, {"date": "2018-06-19", "close": 121.08, "volume": 472554.0}, {"date": "2018-06-20", "close": 120.39, "volume": 315517.0}, {"date": "2018-06-21", "close": 118.47, "volume": 529619.0}, {"date": "2018-06-22", "close": 117.09, "volume": 4486069.0}, {"date": "2018-06-25", "close": 116.51, "volume": 467747.0}, {"date": "2018-06-26", "close": 118.84, "volume": 542667.0}, {"date": "2018-06-27", "close": 118.25, "volume": 322141.0}, {"date": "2018-06-28", "close": 118.14, "volume": 313002.0}, {"date": "2018-06-29", "close": 119.02, "volume": 253495.0}, {"date": "2018-07-02", "close": 119.72, "volume": 351889.0}, {"date": "2018-07-03", "close": 119.93, "volume": 165335.0}, {"date": "2018-07-05", "close": 119.69, "volume": 427863.0}, {"date": "2018-07-06", "close": 119.08, "volume": 198568.0}, {"date": "2018-07-09", "close": 122.17, "volume": 241236.0}, {"date": "2018-07-10", "close": 121.6, "volume": 214589.0}, {"date": "2018-07-11", "close": 118.99, "volume": 299787.0}, {"date": "2018-07-12", "close": 121.82, "volume": 227998.0}, {"date": "2018-07-13", "close": 123.25, "volume": 290349.0}, {"date": "2018-07-16", "close": 124.02, "volume": 348456.0}, {"date": "2018-07-17", "close": 125.76, "volume": 193750.0}, {"date": "2018-07-18", "close": 126.36, "volume": 350853.0}, {"date": "2018-07-19", "close": 125.99, "volume": 176828.0}, {"date": "2018-07-20", "close": 125.8, "volume": 193101.0}, {"date": "2018-07-23", "close": 125.81, "volume": 583301.0}, {"date": "2018-07-24", "close": 125.47, "volume": 252755.0}, {"date": "2018-07-25", "close": 126.43, "volume": 258321.0}, {"date": "2018-07-26", "close": 132.18, "volume": 587710.0}, {"date": "2018-07-27", "close": 129.91, "volume": 264137.0}, {"date": "2018-07-30", "close": 129.87, "volume": 326537.0}, {"date": "2018-07-31", "close": 133.03, "volume": 257453.0}, {"date": "2018-08-01", "close": 131.97, "volume": 488985.0}, {"date": "2018-08-02", "close": 131.84, "volume": 209619.0}, {"date": "2018-08-03", "close": 131.87, "volume": 231034.0}, {"date": "2018-08-06", "close": 131.82, "volume": 268062.0}, {"date": "2018-08-07", "close": 132.28, "volume": 181681.0}, {"date": "2018-08-08", "close": 132.09, "volume": 250047.0}, {"date": "2018-08-09", "close": 131.59, "volume": 147210.0}, {"date": "2018-08-10", "close": 130.29, "volume": 147528.0}, {"date": "2018-08-13", "close": 131.75, "volume": 246437.0}, {"date": "2018-08-14", "close": 133.37, "volume": 123167.0}, {"date": "2018-08-15", "close": 130.93, "volume": 160144.0}, {"date": "2018-08-16", "close": 130.79, "volume": 205540.0}, {"date": "2018-08-17", "close": 132.09, "volume": 196638.0}, {"date": "2018-08-20", "close": 132.43, "volume": 138090.0}, {"date": "2018-08-21", "close": 134.47, "volume": 216266.0}, {"date": "2018-08-22", "close": 133.7, "volume": 113653.0}, {"date": "2018-08-23", "close": 132.12, "volume": 126777.0}, {"date": "2018-08-24", "close": 132.85, "volume": 188036.0}, {"date": "2018-08-27", "close": 135.09, "volume": 260359.0}, {"date": "2018-08-28", "close": 134.06, "volume": 149859.0}, {"date": "2018-08-29", "close": 134.5, "volume": 166478.0}, {"date": "2018-08-30", "close": 133.94, "volume": 208527.0}, {"date": "2018-08-31", "close": 133.95, "volume": 128996.0}, {"date": "2018-09-04", "close": 132.91, "volume": 116980.0}, {"date": "2018-09-05", "close": 134.23, "volume": 197562.0}, {"date": "2018-09-06", "close": 134.72, "volume": 206201.0}, {"date": "2018-09-07", "close": 134.65, "volume": 96933.0}, {"date": "2018-09-10", "close": 134.08, "volume": 143397.0}, {"date": "2018-09-11", "close": 135.57, "volume": 190734.0}, {"date": "2018-09-12", "close": 135.94, "volume": 202171.0}, {"date": "2018-09-13", "close": 138.23, "volume": 380472.0}, {"date": "2018-09-14", "close": 138.84, "volume": 202393.0}, {"date": "2018-09-17", "close": 139.5, "volume": 177174.0}, {"date": "2018-09-18", "close": 140.25, "volume": 155678.0}, {"date": "2018-09-19", "close": 138.83, "volume": 139039.0}, {"date": "2018-09-20", "close": 137.63, "volume": 150425.0}, {"date": "2018-09-21", "close": 137.33, "volume": 350537.0}, {"date": "2018-09-24", "close": 135.91, "volume": 162707.0}, {"date": "2018-09-25", "close": 136.91, "volume": 220647.0}, {"date": "2018-09-26", "close": 136.99, "volume": 222384.0}, {"date": "2018-09-27", "close": 137.61, "volume": 221104.0}, {"date": "2018-09-28", "close": 137.42, "volume": 292879.0}, {"date": "2018-10-01", "close": 138.41, "volume": 226264.0}, {"date": "2018-10-02", "close": 138.04, "volume": 159146.0}, {"date": "2018-10-03", "close": 137.23, "volume": 213323.0}, {"date": "2018-10-04", "close": 134.72, "volume": 179017.0}, {"date": "2018-10-05", "close": 132.01, "volume": 363810.0}, {"date": "2018-10-08", "close": 131.01, "volume": 679786.0}, {"date": "2018-10-09", "close": 127.52, "volume": 340824.0}, {"date": "2018-10-10", "close": 122.19, "volume": 417938.0}, {"date": "2018-10-11", "close": 118.07, "volume": 252125.0}, {"date": "2018-10-12", "close": 118.09, "volume": 325500.0}, {"date": "2018-10-15", "close": 119.22, "volume": 451576.0}, {"date": "2018-10-16", "close": 121.93, "volume": 256748.0}, {"date": "2018-10-17", "close": 122.12, "volume": 283716.0}, {"date": "2018-10-18", "close": 119.77, "volume": 265087.0}, {"date": "2018-10-19", "close": 118.42, "volume": 123874.0}, {"date": "2018-10-22", "close": 119.04, "volume": 260524.0}, {"date": "2018-10-23", "close": 117.0, "volume": 241920.0}, {"date": "2018-10-24", "close": 111.37, "volume": 323692.0}, {"date": "2018-10-25", "close": 111.36, "volume": 392968.0}, {"date": "2018-10-26", "close": 111.96, "volume": 189350.0}, {"date": "2018-10-29", "close": 107.38, "volume": 199217.0}, {"date": "2018-10-30", "close": 109.87, "volume": 208498.0}, {"date": "2018-10-31", "close": 109.46, "volume": 403022.0}, {"date": "2018-11-01", "close": 110.94, "volume": 320163.0}, {"date": "2018-11-02", "close": 110.53, "volume": 234266.0}, {"date": "2018-11-05", "close": 109.98, "volume": 182379.0}, {"date": "2018-11-06", "close": 110.87, "volume": 257349.0}, {"date": "2018-11-07", "close": 114.3, "volume": 189752.0}, {"date": "2018-11-08", "close": 112.15, "volume": 149170.0}, {"date": "2018-11-09", "close": 110.74, "volume": 241314.0}, {"date": "2018-11-12", "close": 107.33, "volume": 253628.0}, {"date": "2018-11-13", "close": 108.04, "volume": 261267.0}, {"date": "2018-11-14", "close": 107.81, "volume": 382167.0}, {"date": "2018-11-15", "close": 110.19, "volume": 181381.0}, {"date": "2018-11-16", "close": 108.87, "volume": 143606.0}, {"date": "2018-11-19", "close": 106.45, "volume": 310956.0}, {"date": "2018-11-20", "close": 105.62, "volume": 309144.0}, {"date": "2018-11-21", "close": 107.17, "volume": 167264.0}, {"date": "2018-11-23", "close": 107.59, "volume": 60391.0}, {"date": "2018-11-26", "close": 107.85, "volume": 218706.0}, {"date": "2018-11-27", "close": 105.62, "volume": 303545.0}, {"date": "2018-11-28", "close": 108.61, "volume": 264090.0}, {"date": "2018-11-29", "close": 108.47, "volume": 257186.0}, {"date": "2018-11-30", "close": 110.4, "volume": 287947.0}, {"date": "2018-12-03", "close": 110.64, "volume": 391145.0}, {"date": "2018-12-04", "close": 107.7, "volume": 573767.0}, {"date": "2018-12-06", "close": 104.97, "volume": 409384.0}, {"date": "2018-12-07", "close": 103.58, "volume": 622063.0}, {"date": "2018-12-10", "close": 103.13, "volume": 333103.0}, {"date": "2018-12-11", "close": 102.38, "volume": 203073.0}, {"date": "2018-12-12", "close": 105.63, "volume": 366523.0}, {"date": "2018-12-13", "close": 104.2, "volume": 290790.0}, {"date": "2018-12-14", "close": 103.34, "volume": 318021.0}, {"date": "2018-12-17", "close": 101.52, "volume": 403333.0}, {"date": "2018-12-18", "close": 103.83, "volume": 391752.0}, {"date": "2018-12-19", "close": 101.56, "volume": 446414.0}, {"date": "2018-12-20", "close": 100.04, "volume": 347735.0}, {"date": "2018-12-21", "close": 99.04, "volume": 985604.0}, {"date": "2018-12-24", "close": 97.15, "volume": 187428.0}, {"date": "2018-12-26", "close": 99.44, "volume": 227431.0}, {"date": "2018-12-27", "close": 101.41, "volume": 371958.0}, {"date": "2018-12-28", "close": 100.6, "volume": 228294.0}, {"date": "2018-12-31", "close": 102.12, "volume": 332442.0}, {"date": "2019-01-02", "close": 103.02, "volume": 263623.0}, {"date": "2019-01-03", "close": 99.45, "volume": 254179.0}, {"date": "2019-01-04", "close": 102.89, "volume": 356064.0}, {"date": "2019-01-07", "close": 102.52, "volume": 261071.0}, {"date": "2019-01-08", "close": 104.71, "volume": 279763.0}, {"date": "2019-01-09", "close": 105.34, "volume": 175849.0}, {"date": "2019-01-10", "close": 107.46, "volume": 218000.0}, {"date": "2019-01-11", "close": 107.45, "volume": 219011.0}, {"date": "2019-01-14", "close": 106.37, "volume": 295529.0}, {"date": "2019-01-15", "close": 107.99, "volume": 160854.0}, {"date": "2019-01-16", "close": 108.88, "volume": 401515.0}, {"date": "2019-01-17", "close": 110.89, "volume": 356730.0}, {"date": "2019-01-18", "close": 112.01, "volume": 190847.0}, {"date": "2019-01-22", "close": 108.71, "volume": 232608.0}, {"date": "2019-01-23", "close": 109.69, "volume": 216060.0}, {"date": "2019-01-24", "close": 110.47, "volume": 122422.0}, {"date": "2019-01-25", "close": 112.06, "volume": 156957.0}, {"date": "2019-01-28", "close": 112.28, "volume": 234017.0}, {"date": "2019-01-29", "close": 112.76, "volume": 181348.0}, {"date": "2019-01-30", "close": 113.69, "volume": 234847.0}, {"date": "2019-01-31", "close": 113.52, "volume": 169285.0}, {"date": "2019-02-01", "close": 113.0, "volume": 172312.0}, {"date": "2019-02-04", "close": 114.16, "volume": 138658.0}, {"date": "2019-02-05", "close": 116.17, "volume": 332387.0}, {"date": "2019-02-06", "close": 116.16, "volume": 211996.0}, {"date": "2019-02-07", "close": 115.71, "volume": 412216.0}, {"date": "2019-02-08", "close": 116.41, "volume": 213479.0}, {"date": "2019-02-11", "close": 115.77, "volume": 233512.0}, {"date": "2019-02-12", "close": 117.51, "volume": 155846.0}, {"date": "2019-02-13", "close": 117.98, "volume": 140838.0}, {"date": "2019-02-14", "close": 118.12, "volume": 177977.0}, {"date": "2019-02-15", "close": 120.13, "volume": 228137.0}, {"date": "2019-02-19", "close": 120.08, "volume": 151984.0}, {"date": "2019-02-20", "close": 121.19, "volume": 221779.0}, {"date": "2019-02-21", "close": 120.96, "volume": 173996.0}, {"date": "2019-02-22", "close": 121.42, "volume": 137447.0}, {"date": "2019-02-25", "close": 121.62, "volume": 185974.0}, {"date": "2019-02-26", "close": 119.2, "volume": 261340.0}, {"date": "2019-02-27", "close": 124.26, "volume": 666300.0}, {"date": "2019-02-28", "close": 123.29, "volume": 338928.0}, {"date": "2019-03-01", "close": 122.59, "volume": 426910.0}, {"date": "2019-03-04", "close": 121.08, "volume": 445495.0}, {"date": "2019-03-05", "close": 120.4, "volume": 230937.0}, {"date": "2019-03-06", "close": 117.44, "volume": 234922.0}, {"date": "2019-03-07", "close": 115.89, "volume": 305694.0}, {"date": "2019-03-08", "close": 114.57, "volume": 235814.0}, {"date": "2019-03-11", "close": 114.29, "volume": 463414.0}, {"date": "2019-03-12", "close": 114.3, "volume": 429019.0}, {"date": "2019-03-13", "close": 115.03, "volume": 360860.0}, {"date": "2019-03-14", "close": 114.63, "volume": 228703.0}, {"date": "2019-03-15", "close": 112.25, "volume": 851552.0}, {"date": "2019-03-18", "close": 115.12, "volume": 384981.0}, {"date": "2019-03-19", "close": 114.02, "volume": 527686.0}, {"date": "2019-03-20", "close": 115.51, "volume": 288153.0}, {"date": "2019-03-21", "close": 116.29, "volume": 172012.0}, {"date": "2019-03-22", "close": 112.89, "volume": 234088.0}, {"date": "2019-03-25", "close": 112.46, "volume": 228492.0}, {"date": "2019-03-26", "close": 111.95, "volume": 171120.0}, {"date": "2019-03-27", "close": 112.5, "volume": 168790.0}, {"date": "2019-03-28", "close": 113.12, "volume": 164032.0}, {"date": "2019-03-29", "close": 113.34, "volume": 644772.0}, {"date": "2019-04-01", "close": 112.54, "volume": 575606.0}, {"date": "2019-04-02", "close": 112.0, "volume": 846186.0}, {"date": "2019-04-03", "close": 110.03, "volume": 709130.0}, {"date": "2019-04-04", "close": 112.48, "volume": 785094.0}, {"date": "2019-04-05", "close": 112.88, "volume": 387571.0}, {"date": "2019-04-08", "close": 113.21, "volume": 321764.0}, {"date": "2019-04-09", "close": 110.67, "volume": 261614.0}, {"date": "2019-04-10", "close": 110.16, "volume": 300232.0}, {"date": "2019-04-11", "close": 111.85, "volume": 567611.0}, {"date": "2019-04-12", "close": 112.18, "volume": 338597.0}, {"date": "2019-04-15", "close": 112.33, "volume": 158601.0}, {"date": "2019-04-16", "close": 112.7, "volume": 177328.0}, {"date": "2019-04-17", "close": 110.53, "volume": 166498.0}, {"date": "2019-04-18", "close": 112.39, "volume": 203310.0}, {"date": "2019-04-22", "close": 112.16, "volume": 202939.0}, {"date": "2019-04-23", "close": 114.67, "volume": 266375.0}, {"date": "2019-04-24", "close": 114.12, "volume": 149024.0}, {"date": "2019-04-25", "close": 113.53, "volume": 182422.0}, {"date": "2019-04-26", "close": 114.73, "volume": 229384.0}, {"date": "2019-04-29", "close": 115.09, "volume": 145084.0}, {"date": "2019-04-30", "close": 113.94, "volume": 174525.0}, {"date": "2019-05-01", "close": 114.31, "volume": 149595.0}, {"date": "2019-05-02", "close": 114.57, "volume": 229059.0}, {"date": "2019-05-03", "close": 115.85, "volume": 205211.0}, {"date": "2019-05-06", "close": 115.82, "volume": 293433.0}, {"date": "2019-05-07", "close": 113.3, "volume": 183565.0}, {"date": "2019-05-08", "close": 113.35, "volume": 259944.0}, {"date": "2019-05-09", "close": 113.64, "volume": 343862.0}, {"date": "2019-05-10", "close": 115.09, "volume": 348364.0}, {"date": "2019-05-13", "close": 109.31, "volume": 313889.0}, {"date": "2019-05-14", "close": 112.87, "volume": 450803.0}, {"date": "2019-05-15", "close": 114.1, "volume": 226767.0}, {"date": "2019-05-16", "close": 117.6, "volume": 423295.0}, {"date": "2019-05-17", "close": 116.11, "volume": 368567.0}, {"date": "2019-05-20", "close": 115.2, "volume": 270033.0}, {"date": "2019-05-21", "close": 117.68, "volume": 391016.0}, {"date": "2019-05-22", "close": 116.98, "volume": 406387.0}, {"date": "2019-05-23", "close": 115.74, "volume": 437394.0}, {"date": "2019-05-24", "close": 115.26, "volume": 244746.0}, {"date": "2019-05-28", "close": 114.24, "volume": 283076.0}, {"date": "2019-05-29", "close": 113.35, "volume": 209903.0}, {"date": "2019-05-30", "close": 113.19, "volume": 219824.0}, {"date": "2019-05-31", "close": 111.49, "volume": 233563.0}, {"date": "2019-06-03", "close": 112.75, "volume": 313608.0}, {"date": "2019-06-04", "close": 117.39, "volume": 327441.0}, {"date": "2019-06-05", "close": 117.18, "volume": 216081.0}, {"date": "2019-06-06", "close": 117.74, "volume": 222450.0}, {"date": "2019-06-07", "close": 118.06, "volume": 194894.0}, {"date": "2019-06-10", "close": 118.36, "volume": 164898.0}, {"date": "2019-06-11", "close": 115.28, "volume": 342195.0}, {"date": "2019-06-12", "close": 115.56, "volume": 289664.0}, {"date": "2019-06-13", "close": 117.9, "volume": 202060.0}, {"date": "2019-06-14", "close": 117.55, "volume": 411710.0}, {"date": "2019-06-17", "close": 116.8, "volume": 276030.0}, {"date": "2019-06-18", "close": 119.59, "volume": 189569.0}, {"date": "2019-06-19", "close": 119.42, "volume": 143183.0}, {"date": "2019-06-20", "close": 121.09, "volume": 223311.0}, {"date": "2019-06-21", "close": 119.5, "volume": 399329.0}, {"date": "2019-06-24", "close": 119.7, "volume": 182015.0}, {"date": "2019-06-25", "close": 119.77, "volume": 186482.0}, {"date": "2019-06-26", "close": 121.03, "volume": 275293.0}, {"date": "2019-06-27", "close": 122.63, "volume": 496026.0}, {"date": "2019-06-28", "close": 127.13, "volume": 799728.0}, {"date": "2019-07-01", "close": 127.32, "volume": 393063.0}, {"date": "2019-07-02", "close": 125.53, "volume": 411266.0}, {"date": "2019-07-03", "close": 126.5, "volume": 94428.0}, {"date": "2019-07-05", "close": 127.32, "volume": 143815.0}, {"date": "2019-07-08", "close": 126.29, "volume": 243396.0}, {"date": "2019-07-09", "close": 126.9, "volume": 336821.0}, {"date": "2019-07-10", "close": 125.98, "volume": 380150.0}, {"date": "2019-07-11", "close": 125.16, "volume": 242689.0}, {"date": "2019-07-12", "close": 127.12, "volume": 310958.0}, {"date": "2019-07-15", "close": 126.3, "volume": 301655.0}, {"date": "2019-07-16", "close": 127.15, "volume": 182570.0}, {"date": "2019-07-17", "close": 126.14, "volume": 430597.0}, {"date": "2019-07-18", "close": 126.47, "volume": 189476.0}, {"date": "2019-07-19", "close": 127.13, "volume": 200519.0}, {"date": "2019-07-22", "close": 127.32, "volume": 177797.0}, {"date": "2019-07-23", "close": 128.24, "volume": 180385.0}, {"date": "2019-07-24", "close": 129.96, "volume": 216500.0}, {"date": "2019-07-25", "close": 128.8, "volume": 163122.0}, {"date": "2019-07-26", "close": 128.94, "volume": 173607.0}, {"date": "2019-07-29", "close": 127.71, "volume": 149986.0}, {"date": "2019-07-30", "close": 127.91, "volume": 189387.0}, {"date": "2019-07-31", "close": 126.91, "volume": 267913.0}, {"date": "2019-08-01", "close": 124.05, "volume": 274246.0}, {"date": "2019-08-02", "close": 123.43, "volume": 221528.0}, {"date": "2019-08-05", "close": 118.6, "volume": 260126.0}, {"date": "2019-08-06", "close": 121.63, "volume": 285998.0}, {"date": "2019-08-07", "close": 120.85, "volume": 259767.0}, {"date": "2019-08-08", "close": 123.37, "volume": 382931.0}, {"date": "2019-08-09", "close": 120.69, "volume": 188197.0}, {"date": "2019-08-12", "close": 118.9, "volume": 107720.0}, {"date": "2019-08-13", "close": 120.48, "volume": 243697.0}, {"date": "2019-08-14", "close": 116.81, "volume": 207563.0}, {"date": "2019-08-15", "close": 117.72, "volume": 247543.0}, {"date": "2019-08-16", "close": 119.95, "volume": 148670.0}, {"date": "2019-08-19", "close": 121.53, "volume": 96229.0}, {"date": "2019-08-20", "close": 121.02, "volume": 150395.0}, {"date": "2019-08-21", "close": 121.82, "volume": 165024.0}, {"date": "2019-08-22", "close": 122.97, "volume": 171357.0}, {"date": "2019-08-23", "close": 120.62, "volume": 326710.0}, {"date": "2019-08-26", "close": 121.31, "volume": 178675.0}, {"date": "2019-08-27", "close": 120.81, "volume": 169481.0}, {"date": "2019-08-28", "close": 121.7, "volume": 176133.0}, {"date": "2019-08-29", "close": 122.86, "volume": 142336.0}, {"date": "2019-08-30", "close": 122.64, "volume": 134075.0}, {"date": "2019-09-03", "close": 122.34, "volume": 156814.0}, {"date": "2019-09-04", "close": 123.67, "volume": 117633.0}, {"date": "2019-09-05", "close": 127.27, "volume": 172392.0}, {"date": "2019-09-06", "close": 127.87, "volume": 160595.0}, {"date": "2019-09-09", "close": 128.64, "volume": 250893.0}, {"date": "2019-09-10", "close": 131.33, "volume": 248922.0}, {"date": "2019-09-11", "close": 131.62, "volume": 219464.0}, {"date": "2019-09-12", "close": 131.86, "volume": 181870.0}, {"date": "2019-09-13", "close": 132.48, "volume": 192214.0}, {"date": "2019-09-16", "close": 133.33, "volume": 148540.0}, {"date": "2019-09-17", "close": 133.45, "volume": 215544.0}, {"date": "2019-09-18", "close": 131.71, "volume": 144114.0}, {"date": "2019-09-19", "close": 130.67, "volume": 127975.0}, {"date": "2019-09-20", "close": 128.42, "volume": 466206.0}, {"date": "2019-09-23", "close": 128.93, "volume": 116735.0}, {"date": "2019-09-24", "close": 129.25, "volume": 183152.0}, {"date": "2019-09-25", "close": 130.53, "volume": 177826.0}, {"date": "2019-09-26", "close": 129.52, "volume": 145027.0}, {"date": "2019-09-27", "close": 129.6, "volume": 203830.0}, {"date": "2019-09-30", "close": 129.37, "volume": 107460.0}, {"date": "2019-10-01", "close": 126.69, "volume": 211462.0}, {"date": "2019-10-02", "close": 124.01, "volume": 172818.0}, {"date": "2019-10-03", "close": 125.1, "volume": 276852.0}, {"date": "2019-10-04", "close": 125.75, "volume": 188225.0}, {"date": "2019-10-07", "close": 126.72, "volume": 267858.0}, {"date": "2019-10-08", "close": 124.18, "volume": 192942.0}, {"date": "2019-10-09", "close": 125.31, "volume": 92977.0}, {"date": "2019-10-10", "close": 126.18, "volume": 85832.0}, {"date": "2019-10-11", "close": 128.14, "volume": 102850.0}, {"date": "2019-10-14", "close": 126.53, "volume": 63936.0}, {"date": "2019-10-15", "close": 126.58, "volume": 167635.0}, {"date": "2019-10-16", "close": 126.94, "volume": 151829.0}, {"date": "2019-10-17", "close": 127.97, "volume": 214806.0}, {"date": "2019-10-18", "close": 125.61, "volume": 101675.0}, {"date": "2019-10-21", "close": 125.74, "volume": 147222.0}, {"date": "2019-10-22", "close": 125.58, "volume": 277305.0}, {"date": "2019-10-23", "close": 126.7, "volume": 313805.0}, {"date": "2019-10-24", "close": 128.87, "volume": 144860.0}, {"date": "2019-10-25", "close": 128.47, "volume": 115740.0}, {"date": "2019-10-28", "close": 129.03, "volume": 122450.0}, {"date": "2019-10-29", "close": 129.99, "volume": 129084.0}, {"date": "2019-10-30", "close": 131.04, "volume": 146903.0}, {"date": "2019-10-31", "close": 135.25, "volume": 335175.0}, {"date": "2019-11-01", "close": 140.06, "volume": 387480.0}, {"date": "2019-11-04", "close": 139.42, "volume": 302642.0}, {"date": "2019-11-05", "close": 137.91, "volume": 187555.0}, {"date": "2019-11-06", "close": 138.8, "volume": 194252.0}, {"date": "2019-11-07", "close": 139.59, "volume": 178307.0}, {"date": "2019-11-08", "close": 139.48, "volume": 119812.0}, {"date": "2019-11-11", "close": 139.21, "volume": 130232.0}, {"date": "2019-11-12", "close": 140.32, "volume": 201145.0}, {"date": "2019-11-13", "close": 140.75, "volume": 158843.0}, {"date": "2019-11-14", "close": 140.8, "volume": 158576.0}, {"date": "2019-11-15", "close": 141.12, "volume": 131392.0}, {"date": "2019-11-18", "close": 140.24, "volume": 136079.0}, {"date": "2019-11-19", "close": 139.78, "volume": 185043.0}, {"date": "2019-11-20", "close": 139.68, "volume": 214239.0}, {"date": "2019-11-21", "close": 138.21, "volume": 161932.0}, {"date": "2019-11-22", "close": 136.57, "volume": 134361.0}, {"date": "2019-11-25", "close": 137.85, "volume": 163005.0}, {"date": "2019-11-26", "close": 138.48, "volume": 198642.0}, {"date": "2019-11-27", "close": 138.33, "volume": 112590.0}, {"date": "2019-11-29", "close": 137.31, "volume": 104711.0}, {"date": "2019-12-02", "close": 135.03, "volume": 145250.0}, {"date": "2019-12-03", "close": 136.05, "volume": 197937.0}, {"date": "2019-12-04", "close": 137.17, "volume": 282322.0}, {"date": "2019-12-05", "close": 138.52, "volume": 153906.0}, {"date": "2019-12-06", "close": 139.59, "volume": 182761.0}, {"date": "2019-12-09", "close": 140.92, "volume": 328905.0}, {"date": "2019-12-10", "close": 141.35, "volume": 211020.0}, {"date": "2019-12-11", "close": 142.19, "volume": 191199.0}, {"date": "2019-12-12", "close": 143.21, "volume": 231740.0}, {"date": "2019-12-13", "close": 143.4, "volume": 222321.0}, {"date": "2019-12-16", "close": 142.79, "volume": 340152.0}, {"date": "2019-12-17", "close": 141.37, "volume": 397230.0}, {"date": "2019-12-18", "close": 139.59, "volume": 270234.0}, {"date": "2019-12-19", "close": 140.84, "volume": 249147.0}, {"date": "2019-12-20", "close": 142.87, "volume": 528563.0}, {"date": "2019-12-23", "close": 143.35, "volume": 112879.0}, {"date": "2019-12-24", "close": 143.48, "volume": 65636.0}, {"date": "2019-12-26", "close": 142.37, "volume": 81747.0}, {"date": "2019-12-27", "close": 141.72, "volume": 101776.0}, {"date": "2019-12-30", "close": 141.65, "volume": 119051.0}, {"date": "2019-12-31", "close": 140.89, "volume": 146966.0}, {"date": "2020-01-02", "close": 143.11, "volume": 170729.0}, {"date": "2020-01-03", "close": 143.42, "volume": 125275.0}, {"date": "2020-01-06", "close": 143.54, "volume": 260413.0}, {"date": "2020-01-07", "close": 145.25, "volume": 230101.0}, {"date": "2020-01-08", "close": 145.01, "volume": 143608.0}, {"date": "2020-01-09", "close": 146.06, "volume": 209549.0}, {"date": "2020-01-10", "close": 143.73, "volume": 114668.0}, {"date": "2020-01-13", "close": 145.44, "volume": 136638.0}, {"date": "2020-01-14", "close": 145.03, "volume": 114846.0}, {"date": "2020-01-15", "close": 147.41, "volume": 179696.0}, {"date": "2020-01-16", "close": 149.08, "volume": 183460.0}, {"date": "2020-01-17", "close": 148.67, "volume": 168193.0}, {"date": "2020-01-21", "close": 147.92, "volume": 152677.0}, {"date": "2020-01-22", "close": 147.43, "volume": 161892.0}, {"date": "2020-01-23", "close": 147.95, "volume": 154603.0}, {"date": "2020-01-24", "close": 147.49, "volume": 175483.0}, {"date": "2020-01-27", "close": 146.84, "volume": 308856.0}, {"date": "2020-01-28", "close": 148.63, "volume": 176555.0}, {"date": "2020-01-29", "close": 148.64, "volume": 152080.0}, {"date": "2020-01-30", "close": 148.64, "volume": 132298.0}, {"date": "2020-01-31", "close": 145.43, "volume": 181325.0}, {"date": "2020-02-03", "close": 145.35, "volume": 197500.0}, {"date": "2020-02-04", "close": 147.61, "volume": 178532.0}, {"date": "2020-02-05", "close": 149.25, "volume": 184826.0}, {"date": "2020-02-06", "close": 148.27, "volume": 237240.0}, {"date": "2020-02-07", "close": 147.32, "volume": 84477.0}, {"date": "2020-02-10", "close": 147.4, "volume": 131257.0}, {"date": "2020-02-11", "close": 148.21, "volume": 141917.0}, {"date": "2020-02-12", "close": 148.74, "volume": 117606.0}, {"date": "2020-02-13", "close": 148.1, "volume": 281304.0}, {"date": "2020-02-14", "close": 146.54, "volume": 101766.0}, {"date": "2020-02-18", "close": 146.05, "volume": 242393.0}, {"date": "2020-02-19", "close": 146.46, "volume": 185463.0}, {"date": "2020-02-20", "close": 144.79, "volume": 149933.0}, {"date": "2020-02-21", "close": 144.7, "volume": 584644.0}, {"date": "2020-02-24", "close": 140.44, "volume": 215804.0}, {"date": "2020-02-25", "close": 133.51, "volume": 234939.0}, {"date": "2020-02-26", "close": 130.6, "volume": 263917.0}, {"date": "2020-02-27", "close": 123.06, "volume": 385260.0}, {"date": "2020-02-28", "close": 119.94, "volume": 404170.0}, {"date": "2020-03-02", "close": 126.31, "volume": 354819.0}, {"date": "2020-03-03", "close": 124.87, "volume": 439162.0}, {"date": "2020-03-04", "close": 128.87, "volume": 517373.0}, {"date": "2020-03-05", "close": 123.23, "volume": 460789.0}, {"date": "2020-03-06", "close": 121.72, "volume": 305212.0}, {"date": "2020-03-09", "close": 109.08, "volume": 324889.0}, {"date": "2020-03-10", "close": 111.63, "volume": 475765.0}, {"date": "2020-03-11", "close": 104.11, "volume": 363431.0}, {"date": "2020-03-12", "close": 85.47, "volume": 592037.0}, {"date": "2020-03-13", "close": 96.42, "volume": 655674.0}, {"date": "2020-03-16", "close": 83.06, "volume": 464646.0}, {"date": "2020-03-17", "close": 84.44, "volume": 571890.0}, {"date": "2020-03-18", "close": 80.82, "volume": 636311.0}, {"date": "2020-03-19", "close": 82.57, "volume": 659117.0}, {"date": "2020-03-20", "close": 78.0, "volume": 618145.0}, {"date": "2020-03-23", "close": 76.52, "volume": 333573.0}, {"date": "2020-03-24", "close": 84.44, "volume": 322934.0}, {"date": "2020-03-25", "close": 88.49, "volume": 297443.0}, {"date": "2020-03-26", "close": 98.39, "volume": 354960.0}, {"date": "2020-03-27", "close": 93.73, "volume": 410886.0}, {"date": "2020-03-30", "close": 91.43, "volume": 380868.0}, {"date": "2020-03-31", "close": 92.41, "volume": 735579.0}, {"date": "2020-04-01", "close": 86.64, "volume": 241212.0}, {"date": "2020-04-02", "close": 86.53, "volume": 395407.0}, {"date": "2020-04-03", "close": 83.66, "volume": 293840.0}, {"date": "2020-04-06", "close": 91.49, "volume": 438819.0}, {"date": "2020-04-07", "close": 94.06, "volume": 300223.0}, {"date": "2020-04-08", "close": 97.71, "volume": 214423.0}, {"date": "2020-04-09", "close": 101.03, "volume": 313951.0}, {"date": "2020-04-13", "close": 97.41, "volume": 173306.0}, {"date": "2020-04-14", "close": 97.39, "volume": 373430.0}, {"date": "2020-04-15", "close": 94.33, "volume": 199587.0}, {"date": "2020-04-16", "close": 90.84, "volume": 202026.0}, {"date": "2020-04-17", "close": 97.5, "volume": 135068.0}, {"date": "2020-04-20", "close": 95.04, "volume": 238739.0}, {"date": "2020-04-21", "close": 91.02, "volume": 125112.0}, {"date": "2020-04-22", "close": 93.06, "volume": 127617.0}, {"date": "2020-04-23", "close": 93.21, "volume": 122024.0}, {"date": "2020-04-24", "close": 94.48, "volume": 167346.0}, {"date": "2020-04-27", "close": 98.27, "volume": 167796.0}, {"date": "2020-04-28", "close": 101.63, "volume": 278741.0}, {"date": "2020-04-29", "close": 106.2, "volume": 247325.0}, {"date": "2020-04-30", "close": 103.65, "volume": 481119.0}, {"date": "2020-05-01", "close": 99.11, "volume": 280363.0}, {"date": "2020-05-04", "close": 96.65, "volume": 195378.0}, {"date": "2020-05-05", "close": 97.27, "volume": 205731.0}, {"date": "2020-05-06", "close": 94.77, "volume": 174861.0}, {"date": "2020-05-07", "close": 91.12, "volume": 414758.0}, {"date": "2020-05-08", "close": 98.09, "volume": 361228.0}, {"date": "2020-05-11", "close": 94.93, "volume": 381143.0}, {"date": "2020-05-12", "close": 89.26, "volume": 260693.0}, {"date": "2020-05-13", "close": 86.1, "volume": 292687.0}, {"date": "2020-05-14", "close": 85.81, "volume": 240714.0}, {"date": "2020-05-15", "close": 85.98, "volume": 580637.0}, {"date": "2020-05-18", "close": 94.58, "volume": 262515.0}, {"date": "2020-05-19", "close": 92.14, "volume": 205602.0}, {"date": "2020-05-20", "close": 91.96, "volume": 321197.0}, {"date": "2020-05-21", "close": 93.3, "volume": 340291.0}, {"date": "2020-05-22", "close": 92.57, "volume": 105320.0}, {"date": "2020-05-26", "close": 98.16, "volume": 222411.0}, {"date": "2020-05-27", "close": 105.29, "volume": 251964.0}, {"date": "2020-05-28", "close": 102.04, "volume": 261090.0}, {"date": "2020-05-29", "close": 100.3, "volume": 347333.0}, {"date": "2020-06-01", "close": 100.79, "volume": 265448.0}, {"date": "2020-06-02", "close": 100.78, "volume": 187459.0}, {"date": "2020-06-03", "close": 105.76, "volume": 251396.0}, {"date": "2020-06-04", "close": 106.33, "volume": 221078.0}, {"date": "2020-06-05", "close": 111.89, "volume": 337849.0}, {"date": "2020-06-08", "close": 115.94, "volume": 470576.0}, {"date": "2020-06-09", "close": 109.99, "volume": 312776.0}, {"date": "2020-06-10", "close": 102.0, "volume": 395884.0}, {"date": "2020-06-11", "close": 92.44, "volume": 308001.0}, {"date": "2020-06-12", "close": 96.42, "volume": 449383.0}, {"date": "2020-06-15", "close": 95.89, "volume": 223018.0}, {"date": "2020-06-16", "close": 97.05, "volume": 265820.0}, {"date": "2020-06-17", "close": 93.79, "volume": 346451.0}, {"date": "2020-06-18", "close": 91.93, "volume": 286727.0}, {"date": "2020-06-19", "close": 88.81, "volume": 642462.0}, {"date": "2020-06-22", "close": 89.63, "volume": 336454.0}, {"date": "2020-06-23", "close": 88.96, "volume": 388817.0}, {"date": "2020-06-24", "close": 82.98, "volume": 358737.0}, {"date": "2020-06-25", "close": 84.35, "volume": 624096.0}, {"date": "2020-06-26", "close": 84.37, "volume": 773427.0}, {"date": "2020-06-29", "close": 89.95, "volume": 320792.0}, {"date": "2020-06-30", "close": 89.28, "volume": 364694.0}, {"date": "2020-07-01", "close": 87.15, "volume": 218075.0}, {"date": "2020-07-02", "close": 87.92, "volume": 190423.0}, {"date": "2020-07-06", "close": 88.86, "volume": 267263.0}, {"date": "2020-07-07", "close": 86.32, "volume": 516455.0}, {"date": "2020-07-08", "close": 87.12, "volume": 348278.0}, {"date": "2020-07-09", "close": 83.91, "volume": 421801.0}, {"date": "2020-07-10", "close": 85.65, "volume": 212101.0}, {"date": "2020-07-13", "close": 84.69, "volume": 274208.0}, {"date": "2020-07-14", "close": 85.17, "volume": 361721.0}, {"date": "2020-07-15", "close": 90.51, "volume": 549740.0}, {"date": "2020-07-16", "close": 91.86, "volume": 324999.0}, {"date": "2020-07-17", "close": 92.12, "volume": 198186.0}, {"date": "2020-07-20", "close": 89.33, "volume": 276970.0}, {"date": "2020-07-21", "close": 91.05, "volume": 149362.0}, {"date": "2020-07-22", "close": 91.39, "volume": 187360.0}, {"date": "2020-07-23", "close": 91.94, "volume": 158725.0}, {"date": "2020-07-24", "close": 91.22, "volume": 257013.0}, {"date": "2020-07-27", "close": 90.0, "volume": 267490.0}, {"date": "2020-07-28", "close": 90.03, "volume": 296700.0}, {"date": "2020-07-29", "close": 91.13, "volume": 154433.0}, {"date": "2020-07-30", "close": 89.99, "volume": 210279.0}, {"date": "2020-07-31", "close": 89.12, "volume": 280390.0}, {"date": "2020-08-03", "close": 91.66, "volume": 453907.0}, {"date": "2020-08-04", "close": 97.01, "volume": 605365.0}, {"date": "2020-08-05", "close": 99.4, "volume": 483619.0}, {"date": "2020-08-06", "close": 99.69, "volume": 414607.0}, {"date": "2020-08-07", "close": 103.03, "volume": 378521.0}, {"date": "2020-08-10", "close": 106.88, "volume": 380525.0}, {"date": "2020-08-11", "close": 108.62, "volume": 517841.0}, {"date": "2020-08-12", "close": 107.85, "volume": 316487.0}, {"date": "2020-08-13", "close": 106.91, "volume": 225120.0}, {"date": "2020-08-14", "close": 108.16, "volume": 213606.0}, {"date": "2020-08-17", "close": 106.19, "volume": 170837.0}, {"date": "2020-08-18", "close": 103.14, "volume": 386130.0}, {"date": "2020-08-19", "close": 102.46, "volume": 263040.0}, {"date": "2020-08-20", "close": 101.8, "volume": 235523.0}, {"date": "2020-08-21", "close": 100.65, "volume": 185791.0}, {"date": "2020-08-24", "close": 103.32, "volume": 253352.0}, {"date": "2020-08-25", "close": 102.59, "volume": 201731.0}, {"date": "2020-08-26", "close": 102.1, "volume": 195151.0}, {"date": "2020-08-27", "close": 102.94, "volume": 210634.0}, {"date": "2020-08-28", "close": 103.16, "volume": 120853.0}, {"date": "2020-08-31", "close": 102.32, "volume": 252307.0}, {"date": "2020-09-01", "close": 102.37, "volume": 332709.0}, {"date": "2020-09-02", "close": 104.53, "volume": 326903.0}, {"date": "2020-09-03", "close": 99.93, "volume": 204953.0}, {"date": "2020-09-04", "close": 99.79, "volume": 140759.0}, {"date": "2020-09-08", "close": 96.53, "volume": 283524.0}, {"date": "2020-09-09", "close": 96.87, "volume": 254016.0}, {"date": "2020-09-10", "close": 93.31, "volume": 245476.0}, {"date": "2020-09-11", "close": 94.49, "volume": 466585.0}, {"date": "2020-09-14", "close": 95.49, "volume": 371683.0}, {"date": "2020-09-15", "close": 93.47, "volume": 271843.0}, {"date": "2020-09-16", "close": 95.7, "volume": 726099.0}, {"date": "2020-09-17", "close": 98.97, "volume": 532112.0}, {"date": "2020-09-18", "close": 98.7, "volume": 675143.0}, {"date": "2020-09-21", "close": 96.3, "volume": 472321.0}, {"date": "2020-09-22", "close": 97.8, "volume": 319035.0}, {"date": "2020-09-23", "close": 93.02, "volume": 348719.0}, {"date": "2020-09-24", "close": 93.06, "volume": 213927.0}, {"date": "2020-09-25", "close": 93.32, "volume": 220485.0}, {"date": "2020-09-28", "close": 95.2, "volume": 162169.0}, {"date": "2020-09-29", "close": 94.11, "volume": 140954.0}, {"date": "2020-09-30", "close": 93.26, "volume": 210278.0}, {"date": "2020-10-01", "close": 93.93, "volume": 204749.0}, {"date": "2020-10-02", "close": 95.48, "volume": 193541.0}, {"date": "2020-10-05", "close": 94.84, "volume": 277663.0}, {"date": "2020-10-06", "close": 94.32, "volume": 230267.0}, {"date": "2020-10-07", "close": 95.47, "volume": 231305.0}, {"date": "2020-10-08", "close": 97.91, "volume": 191515.0}, {"date": "2020-10-09", "close": 97.83, "volume": 207149.0}, {"date": "2020-10-12", "close": 98.54, "volume": 257992.0}, {"date": "2020-10-13", "close": 95.25, "volume": 238067.0}, {"date": "2020-10-14", "close": 95.58, "volume": 153681.0}, {"date": "2020-10-15", "close": 96.31, "volume": 145004.0}, {"date": "2020-10-16", "close": 96.89, "volume": 149670.0}, {"date": "2020-10-19", "close": 93.74, "volume": 209769.0}, {"date": "2020-10-20", "close": 94.38, "volume": 223057.0}, {"date": "2020-10-21", "close": 92.77, "volume": 297281.0}, {"date": "2020-10-22", "close": 93.86, "volume": 221469.0}, {"date": "2020-10-23", "close": 94.29, "volume": 136857.0}, {"date": "2020-10-26", "close": 91.07, "volume": 226751.0}, {"date": "2020-10-27", "close": 87.61, "volume": 217617.0}, {"date": "2020-10-28", "close": 83.76, "volume": 261477.0}, {"date": "2020-10-29", "close": 84.17, "volume": 384590.0}, {"date": "2020-10-30", "close": 84.36, "volume": 463071.0}, {"date": "2020-11-02", "close": 89.83, "volume": 362451.0}, {"date": "2020-11-03", "close": 92.3, "volume": 320981.0}, {"date": "2020-11-04", "close": 93.04, "volume": 336985.0}, {"date": "2020-11-05", "close": 96.14, "volume": 333693.0}, {"date": "2020-11-06", "close": 95.84, "volume": 280641.0}, {"date": "2020-11-09", "close": 104.83, "volume": 456880.0}, {"date": "2020-11-10", "close": 108.17, "volume": 364719.0}, {"date": "2020-11-11", "close": 104.5, "volume": 278613.0}, {"date": "2020-11-12", "close": 103.07, "volume": 332064.0}, {"date": "2020-11-13", "close": 107.23, "volume": 151557.0}, {"date": "2020-11-16", "close": 113.23, "volume": 359674.0}, {"date": "2020-11-17", "close": 114.75, "volume": 337253.0}, {"date": "2020-11-18", "close": 115.64, "volume": 393378.0}, {"date": "2020-11-19", "close": 116.36, "volume": 396678.0}, {"date": "2020-11-20", "close": 111.65, "volume": 482140.0}, {"date": "2020-11-23", "close": 116.1, "volume": 203550.0}, {"date": "2020-11-24", "close": 122.01, "volume": 244701.0}, {"date": "2020-11-25", "close": 120.51, "volume": 598921.0}, {"date": "2020-11-27", "close": 120.45, "volume": 119999.0}, {"date": "2020-11-30", "close": 115.26, "volume": 403694.0}, {"date": "2020-12-01", "close": 116.19, "volume": 271143.0}, {"date": "2020-12-02", "close": 117.89, "volume": 286691.0}, {"date": "2020-12-03", "close": 118.5, "volume": 171586.0}, {"date": "2020-12-04", "close": 121.35, "volume": 176070.0}, {"date": "2020-12-07", "close": 118.5, "volume": 183240.0}, {"date": "2020-12-08", "close": 118.97, "volume": 201934.0}, {"date": "2020-12-09", "close": 119.09, "volume": 176121.0}, {"date": "2020-12-10", "close": 117.88, "volume": 269246.0}, {"date": "2020-12-11", "close": 115.84, "volume": 304867.0}, {"date": "2020-12-14", "close": 113.16, "volume": 255537.0}, {"date": "2020-12-15", "close": 115.92, "volume": 210124.0}, {"date": "2020-12-16", "close": 114.11, "volume": 214418.0}, {"date": "2020-12-17", "close": 113.04, "volume": 228081.0}, {"date": "2020-12-18", "close": 112.75, "volume": 522576.0}, {"date": "2020-12-21", "close": 109.99, "volume": 366475.0}, {"date": "2020-12-22", "close": 110.43, "volume": 187010.0}, {"date": "2020-12-23", "close": 113.21, "volume": 126553.0}, {"date": "2020-12-24", "close": 113.29, "volume": 69224.0}, {"date": "2020-12-28", "close": 115.07, "volume": 178158.0}, {"date": "2020-12-29", "close": 114.11, "volume": 132374.0}, {"date": "2020-12-30", "close": 116.26, "volume": 94576.0}, {"date": "2020-12-31", "close": 116.35, "volume": 184197.0}, {"date": "2021-01-04", "close": 111.32, "volume": 213010.0}, {"date": "2021-01-05", "close": 114.62, "volume": 178456.0}, {"date": "2021-01-06", "close": 119.42, "volume": 226617.0}, {"date": "2021-01-07", "close": 117.49, "volume": 320053.0}, {"date": "2021-01-08", "close": 116.99, "volume": 205206.0}, {"date": "2021-01-11", "close": 117.58, "volume": 122728.0}, {"date": "2021-01-12", "close": 118.52, "volume": 204112.0}, {"date": "2021-01-13", "close": 117.65, "volume": 152910.0}, {"date": "2021-01-14", "close": 117.65, "volume": 215054.0}, {"date": "2021-01-15", "close": 116.01, "volume": 247364.0}, {"date": "2021-01-19", "close": 118.02, "volume": 202950.0}, {"date": "2021-01-20", "close": 117.88, "volume": 120135.0}, {"date": "2021-01-21", "close": 115.35, "volume": 137987.0}, {"date": "2021-01-22", "close": 114.03, "volume": 125356.0}, {"date": "2021-01-25", "close": 112.06, "volume": 211537.0}, {"date": "2021-01-26", "close": 108.57, "volume": 189230.0}, {"date": "2021-01-27", "close": 104.3, "volume": 303280.0}, {"date": "2021-01-28", "close": 107.97, "volume": 330256.0}, {"date": "2021-01-29", "close": 103.79, "volume": 173699.0}, {"date": "2021-02-01", "close": 107.98, "volume": 273874.0}, {"date": "2021-02-02", "close": 110.34, "volume": 193981.0}, {"date": "2021-02-03", "close": 112.08, "volume": 182858.0}, {"date": "2021-02-04", "close": 113.7, "volume": 174684.0}, {"date": "2021-02-05", "close": 112.72, "volume": 170054.0}, {"date": "2021-02-08", "close": 113.59, "volume": 144668.0}, {"date": "2021-02-09", "close": 113.12, "volume": 107457.0}, {"date": "2021-02-10", "close": 113.59, "volume": 118960.0}, {"date": "2021-02-11", "close": 115.7, "volume": 175825.0}, {"date": "2021-02-12", "close": 115.51, "volume": 108491.0}, {"date": "2021-02-16", "close": 115.24, "volume": 117622.0}, {"date": "2021-02-17", "close": 115.04, "volume": 150352.0}, {"date": "2021-02-18", "close": 113.52, "volume": 190727.0}, {"date": "2021-02-19", "close": 117.19, "volume": 131745.0}, {"date": "2021-02-22", "close": 118.12, "volume": 301534.0}, {"date": "2021-02-23", "close": 117.56, "volume": 272114.0}, {"date": "2021-02-24", "close": 119.72, "volume": 398859.0}, {"date": "2021-02-25", "close": 112.38, "volume": 291618.0}, {"date": "2021-02-26", "close": 110.49, "volume": 302080.0}, {"date": "2021-03-01", "close": 114.81, "volume": 210073.0}, {"date": "2021-03-02", "close": 113.44, "volume": 182091.0}, {"date": "2021-03-03", "close": 114.6, "volume": 388860.0}, {"date": "2021-03-04", "close": 114.04, "volume": 327644.0}, {"date": "2021-03-05", "close": 118.33, "volume": 289897.0}, {"date": "2021-03-08", "close": 119.26, "volume": 221244.0}, {"date": "2021-03-09", "close": 116.85, "volume": 287572.0}, {"date": "2021-03-10", "close": 119.89, "volume": 166637.0}, {"date": "2021-03-11", "close": 119.79, "volume": 232681.0}, {"date": "2021-03-12", "close": 123.92, "volume": 318695.0}, {"date": "2021-03-15", "close": 123.49, "volume": 238920.0}, {"date": "2021-03-16", "close": 121.14, "volume": 249425.0}, {"date": "2021-03-17", "close": 122.32, "volume": 212420.0}, {"date": "2021-03-18", "close": 120.18, "volume": 263000.0}, {"date": "2021-03-19", "close": 119.3, "volume": 397558.0}, {"date": "2021-03-22", "close": 117.19, "volume": 244509.0}, {"date": "2021-03-23", "close": 113.31, "volume": 212881.0}, {"date": "2021-03-24", "close": 114.91, "volume": 259780.0}, {"date": "2021-03-25", "close": 117.33, "volume": 236774.0}, {"date": "2021-03-26", "close": 118.41, "volume": 161476.0}, {"date": "2021-03-29", "close": 119.57, "volume": 423285.0}, {"date": "2021-03-30", "close": 118.99, "volume": 129935.0}, {"date": "2021-03-31", "close": 118.6, "volume": 190545.0}, {"date": "2021-04-01", "close": 119.93, "volume": 186450.0}, {"date": "2021-04-05", "close": 120.58, "volume": 409762.0}, {"date": "2021-04-06", "close": 122.75, "volume": 441041.0}, {"date": "2021-04-07", "close": 122.84, "volume": 154995.0}, {"date": "2021-04-08", "close": 123.61, "volume": 142897.0}, {"date": "2021-04-09", "close": 124.85, "volume": 149297.0}, {"date": "2021-04-12", "close": 126.28, "volume": 173156.0}, {"date": "2021-04-13", "close": 124.31, "volume": 179349.0}, {"date": "2021-04-14", "close": 124.31, "volume": 212214.0}, {"date": "2021-04-15", "close": 124.73, "volume": 156076.0}, {"date": "2021-04-16", "close": 125.54, "volume": 177636.0}, {"date": "2021-04-19", "close": 125.37, "volume": 155867.0}, {"date": "2021-04-20", "close": 122.95, "volume": 154050.0}, {"date": "2021-04-21", "close": 126.04, "volume": 184330.0}, {"date": "2021-04-22", "close": 125.1, "volume": 161586.0}, {"date": "2021-04-23", "close": 125.42, "volume": 87641.0}, {"date": "2021-04-26", "close": 125.92, "volume": 85862.0}, {"date": "2021-04-27", "close": 126.83, "volume": 86382.0}, {"date": "2021-04-28", "close": 127.86, "volume": 129762.0}, {"date": "2021-04-29", "close": 130.08, "volume": 239602.0}, {"date": "2021-04-30", "close": 127.9, "volume": 171367.0}, {"date": "2021-05-03", "close": 128.04, "volume": 164778.0}, {"date": "2021-05-04", "close": 128.2, "volume": 182963.0}, {"date": "2021-05-05", "close": 126.92, "volume": 194592.0}, {"date": "2021-05-06", "close": 129.77, "volume": 188929.0}, {"date": "2021-05-07", "close": 132.49, "volume": 162815.0}, {"date": "2021-05-10", "close": 129.15, "volume": 170148.0}, {"date": "2021-05-11", "close": 125.4, "volume": 164664.0}, {"date": "2021-05-12", "close": 121.97, "volume": 186929.0}, {"date": "2021-05-13", "close": 126.24, "volume": 177525.0}, {"date": "2021-05-14", "close": 127.87, "volume": 117174.0}, {"date": "2021-05-17", "close": 127.7, "volume": 154069.0}, {"date": "2021-05-18", "close": 125.43, "volume": 91838.0}, {"date": "2021-05-19", "close": 125.5, "volume": 121183.0}, {"date": "2021-05-20", "close": 124.83, "volume": 276733.0}, {"date": "2021-05-21", "close": 126.49, "volume": 105176.0}, {"date": "2021-05-24", "close": 125.98, "volume": 120152.0}, {"date": "2021-05-25", "close": 124.33, "volume": 136778.0}, {"date": "2021-05-26", "close": 125.0, "volume": 218345.0}, {"date": "2021-05-27", "close": 126.7, "volume": 265654.0}, {"date": "2021-05-28", "close": 125.32, "volume": 214419.0}, {"date": "2021-06-01", "close": 126.57, "volume": 162486.0}, {"date": "2021-06-02", "close": 124.42, "volume": 133662.0}, {"date": "2021-06-03", "close": 124.67, "volume": 178966.0}, {"date": "2021-06-04", "close": 125.69, "volume": 163566.0}, {"date": "2021-06-07", "close": 125.0, "volume": 201076.0}, {"date": "2021-06-08", "close": 128.13, "volume": 177861.0}, {"date": "2021-06-09", "close": 126.46, "volume": 121346.0}, {"date": "2021-06-10", "close": 126.73, "volume": 110502.0}, {"date": "2021-06-11", "close": 128.47, "volume": 117970.0}, {"date": "2021-06-14", "close": 126.82, "volume": 207977.0}, {"date": "2021-06-15", "close": 126.98, "volume": 95628.0}, {"date": "2021-06-16", "close": 126.0, "volume": 159057.0}, {"date": "2021-06-17", "close": 121.98, "volume": 144238.0}, {"date": "2021-06-18", "close": 120.27, "volume": 305425.0}, {"date": "2021-06-21", "close": 123.37, "volume": 103087.0}, {"date": "2021-06-22", "close": 121.21, "volume": 101943.0}, {"date": "2021-06-23", "close": 120.72, "volume": 166664.0}, {"date": "2021-06-24", "close": 121.04, "volume": 174845.0}, {"date": "2021-06-25", "close": 122.08, "volume": 364443.0}, {"date": "2021-06-28", "close": 119.54, "volume": 163280.0}, {"date": "2021-06-29", "close": 117.92, "volume": 110906.0}, {"date": "2021-06-30", "close": 118.76, "volume": 134571.0}, {"date": "2021-07-01", "close": 119.02, "volume": 211574.0}, {"date": "2021-07-02", "close": 121.03, "volume": 242300.0}, {"date": "2021-07-06", "close": 120.58, "volume": 420189.0}, {"date": "2021-07-07", "close": 122.67, "volume": 250849.0}, {"date": "2021-07-08", "close": 118.98, "volume": 196768.0}, {"date": "2021-07-09", "close": 121.83, "volume": 146961.0}, {"date": "2021-07-12", "close": 121.5, "volume": 115614.0}, {"date": "2021-07-13", "close": 118.09, "volume": 177912.0}, {"date": "2021-07-14", "close": 117.87, "volume": 147443.0}, {"date": "2021-07-15", "close": 117.47, "volume": 82591.0}, {"date": "2021-07-16", "close": 115.91, "volume": 138003.0}, {"date": "2021-07-19", "close": 112.11, "volume": 190891.0}, {"date": "2021-07-20", "close": 116.22, "volume": 291180.0}, {"date": "2021-07-21", "close": 117.23, "volume": 113665.0}, {"date": "2021-07-22", "close": 116.54, "volume": 142841.0}, {"date": "2021-07-23", "close": 116.78, "volume": 175380.0}, {"date": "2021-07-26", "close": 117.11, "volume": 100834.0}, {"date": "2021-07-27", "close": 116.72, "volume": 78678.0}, {"date": "2021-07-28", "close": 117.95, "volume": 114048.0}, {"date": "2021-07-29", "close": 119.35, "volume": 99121.0}, {"date": "2021-07-30", "close": 118.3, "volume": 133734.0}, {"date": "2021-08-02", "close": 118.58, "volume": 182291.0}, {"date": "2021-08-03", "close": 120.61, "volume": 224629.0}, {"date": "2021-08-04", "close": 118.93, "volume": 333022.0}, {"date": "2021-08-05", "close": 120.97, "volume": 149970.0}, {"date": "2021-08-06", "close": 120.65, "volume": 117128.0}, {"date": "2021-08-09", "close": 119.48, "volume": 151928.0}, {"date": "2021-08-10", "close": 120.51, "volume": 74147.0}, {"date": "2021-08-11", "close": 121.79, "volume": 71125.0}, {"date": "2021-08-12", "close": 120.99, "volume": 78816.0}, {"date": "2021-08-13", "close": 120.88, "volume": 99021.0}, {"date": "2021-08-16", "close": 120.48, "volume": 68797.0}, {"date": "2021-08-17", "close": 119.31, "volume": 53918.0}, {"date": "2021-08-18", "close": 117.43, "volume": 86720.0}, {"date": "2021-08-19", "close": 115.81, "volume": 96511.0}, {"date": "2021-08-20", "close": 117.6, "volume": 65877.0}, {"date": "2021-08-23", "close": 118.37, "volume": 64382.0}, {"date": "2021-08-24", "close": 118.7, "volume": 74129.0}, {"date": "2021-08-25", "close": 119.51, "volume": 80120.0}, {"date": "2021-08-26", "close": 119.56, "volume": 107310.0}, {"date": "2021-08-27", "close": 123.06, "volume": 145933.0}, {"date": "2021-08-30", "close": 122.24, "volume": 97855.0}, {"date": "2021-08-31", "close": 121.78, "volume": 96056.0}, {"date": "2021-09-01", "close": 120.69, "volume": 123212.0}, {"date": "2021-09-02", "close": 120.32, "volume": 132358.0}, {"date": "2021-09-03", "close": 118.88, "volume": 99389.0}, {"date": "2021-09-07", "close": 116.56, "volume": 224567.0}, {"date": "2021-09-08", "close": 115.93, "volume": 111932.0}, {"date": "2021-09-09", "close": 115.78, "volume": 109258.0}, {"date": "2021-09-10", "close": 113.41, "volume": 127254.0}, {"date": "2021-09-13", "close": 115.09, "volume": 174273.0}, {"date": "2021-09-14", "close": 114.38, "volume": 115475.0}, {"date": "2021-09-15", "close": 114.91, "volume": 90692.0}, {"date": "2021-09-16", "close": 119.6, "volume": 336591.0}, {"date": "2021-09-17", "close": 123.33, "volume": 859298.0}, {"date": "2021-09-20", "close": 119.93, "volume": 284163.0}, {"date": "2021-09-21", "close": 120.25, "volume": 184222.0}, {"date": "2021-09-22", "close": 123.12, "volume": 188420.0}, {"date": "2021-09-23", "close": 124.73, "volume": 212410.0}, {"date": "2021-09-24", "close": 125.05, "volume": 163884.0}, {"date": "2021-09-27", "close": 127.58, "volume": 208236.0}, {"date": "2021-09-28", "close": 125.43, "volume": 244885.0}, {"date": "2021-09-29", "close": 128.06, "volume": 331237.0}, {"date": "2021-09-30", "close": 126.18, "volume": 269287.0}, {"date": "2021-10-01", "close": 128.3, "volume": 331345.0}, {"date": "2021-10-04", "close": 129.17, "volume": 180866.0}, {"date": "2021-10-05", "close": 130.43, "volume": 330246.0}, {"date": "2021-10-06", "close": 131.36, "volume": 219819.0}, {"date": "2021-10-07", "close": 132.23, "volume": 230607.0}, {"date": "2021-10-08", "close": 133.19, "volume": 252973.0}, {"date": "2021-10-11", "close": 129.27, "volume": 242364.0}, {"date": "2021-10-12", "close": 128.96, "volume": 216587.0}, {"date": "2021-10-13", "close": 128.7, "volume": 204980.0}, {"date": "2021-10-14", "close": 130.95, "volume": 183146.0}, {"date": "2021-10-15", "close": 131.46, "volume": 281249.0}, {"date": "2021-10-18", "close": 132.21, "volume": 260338.0}, {"date": "2021-10-19", "close": 130.95, "volume": 235656.0}, {"date": "2021-10-20", "close": 131.32, "volume": 321590.0}, {"date": "2021-10-21", "close": 132.3, "volume": 191567.0}, {"date": "2021-10-22", "close": 132.38, "volume": 230149.0}, {"date": "2021-10-25", "close": 133.4, "volume": 229254.0}, {"date": "2021-10-26", "close": 133.07, "volume": 341645.0}, {"date": "2021-10-27", "close": 129.92, "volume": 282307.0}, {"date": "2021-10-28", "close": 129.01, "volume": 212513.0}, {"date": "2021-10-29", "close": 127.68, "volume": 246590.0}, {"date": "2021-11-01", "close": 128.35, "volume": 310936.0}, {"date": "2021-11-02", "close": 128.46, "volume": 169371.0}, {"date": "2021-11-03", "close": 129.52, "volume": 136461.0}, {"date": "2021-11-04", "close": 131.17, "volume": 205869.0}, {"date": "2021-11-05", "close": 135.96, "volume": 154913.0}, {"date": "2021-11-08", "close": 134.65, "volume": 87017.0}, {"date": "2021-11-09", "close": 135.55, "volume": 117438.0}, {"date": "2021-11-10", "close": 133.79, "volume": 128475.0}, {"date": "2021-11-11", "close": 132.41, "volume": 102394.0}, {"date": "2021-11-12", "close": 132.75, "volume": 108189.0}, {"date": "2021-11-15", "close": 131.04, "volume": 157539.0}, {"date": "2021-11-16", "close": 129.81, "volume": 171260.0}, {"date": "2021-11-17", "close": 129.6, "volume": 114676.0}, {"date": "2021-11-18", "close": 133.08, "volume": 213611.0}, {"date": "2021-11-19", "close": 132.34, "volume": 151407.0}, {"date": "2021-11-22", "close": 132.29, "volume": 152947.0}, {"date": "2021-11-23", "close": 134.66, "volume": 137428.0}, {"date": "2021-11-24", "close": 134.81, "volume": 124162.0}, {"date": "2021-11-26", "close": 128.52, "volume": 141348.0}, {"date": "2021-11-29", "close": 129.15, "volume": 212093.0}, {"date": "2021-11-30", "close": 125.82, "volume": 230387.0}, {"date": "2021-12-01", "close": 123.91, "volume": 203422.0}, {"date": "2021-12-02", "close": 127.23, "volume": 375451.0}, {"date": "2021-12-03", "close": 129.69, "volume": 258263.0}, {"date": "2021-12-06", "close": 132.24, "volume": 201080.0}, {"date": "2021-12-07", "close": 132.99, "volume": 174034.0}, {"date": "2021-12-08", "close": 133.16, "volume": 205084.0}, {"date": "2021-12-09", "close": 132.77, "volume": 166978.0}, {"date": "2021-12-10", "close": 133.83, "volume": 152126.0}, {"date": "2021-12-13", "close": 132.55, "volume": 242571.0}, {"date": "2021-12-14", "close": 132.62, "volume": 204919.0}, {"date": "2021-12-15", "close": 134.57, "volume": 187295.0}, {"date": "2021-12-16", "close": 132.51, "volume": 228592.0}, {"date": "2021-12-17", "close": 132.38, "volume": 738734.0}, {"date": "2021-12-20", "close": 130.24, "volume": 254266.0}, {"date": "2021-12-21", "close": 134.71, "volume": 198068.0}, {"date": "2021-12-22", "close": 134.85, "volume": 136784.0}, {"date": "2021-12-23", "close": 135.93, "volume": 118046.0}, {"date": "2021-12-27", "close": 137.83, "volume": 107861.0}, {"date": "2021-12-28", "close": 138.98, "volume": 120187.0}, {"date": "2021-12-29", "close": 138.79, "volume": 101925.0}, {"date": "2021-12-30", "close": 137.65, "volume": 105872.0}, {"date": "2021-12-31", "close": 138.67, "volume": 118048.0}, {"date": "2022-01-03", "close": 138.22, "volume": 124413.0}, {"date": "2022-01-04", "close": 140.77, "volume": 151971.0}, {"date": "2022-01-05", "close": 139.85, "volume": 169961.0}, {"date": "2022-01-06", "close": 140.3, "volume": 102960.0}, {"date": "2022-01-07", "close": 138.83, "volume": 89924.0}, {"date": "2022-01-10", "close": 137.06, "volume": 161914.0}, {"date": "2022-01-11", "close": 139.57, "volume": 121596.0}, {"date": "2022-01-12", "close": 138.39, "volume": 93222.0}, {"date": "2022-01-13", "close": 139.08, "volume": 122106.0}, {"date": "2022-01-14", "close": 139.26, "volume": 119503.0}, {"date": "2022-01-18", "close": 138.35, "volume": 118720.0}, {"date": "2022-01-19", "close": 137.78, "volume": 106023.0}, {"date": "2022-01-20", "close": 136.4, "volume": 95584.0}, {"date": "2022-01-21", "close": 137.21, "volume": 167288.0}, {"date": "2022-01-24", "close": 139.08, "volume": 123994.0}, {"date": "2022-01-25", "close": 134.35, "volume": 236290.0}, {"date": "2022-01-26", "close": 134.17, "volume": 136195.0}, {"date": "2022-01-27", "close": 131.54, "volume": 118060.0}, {"date": "2022-01-28", "close": 132.35, "volume": 167629.0}, {"date": "2022-01-31", "close": 132.79, "volume": 457369.0}, {"date": "2022-02-01", "close": 132.71, "volume": 174818.0}, {"date": "2022-02-02", "close": 133.04, "volume": 246161.0}, {"date": "2022-02-03", "close": 132.06, "volume": 156837.0}, {"date": "2022-02-04", "close": 131.8, "volume": 118349.0}, {"date": "2022-02-07", "close": 132.29, "volume": 110795.0}, {"date": "2022-02-08", "close": 135.57, "volume": 149760.0}, {"date": "2022-02-09", "close": 138.19, "volume": 155606.0}, {"date": "2022-02-10", "close": 136.31, "volume": 133404.0}, {"date": "2022-02-11", "close": 136.48, "volume": 117380.0}, {"date": "2022-02-14", "close": 135.25, "volume": 164369.0}, {"date": "2022-02-15", "close": 138.03, "volume": 163280.0}, {"date": "2022-02-16", "close": 139.62, "volume": 165969.0}, {"date": "2022-02-17", "close": 138.07, "volume": 109096.0}, {"date": "2022-02-18", "close": 136.6, "volume": 107447.0}, {"date": "2022-02-22", "close": 135.71, "volume": 112436.0}, {"date": "2022-02-23", "close": 133.75, "volume": 161301.0}, {"date": "2022-02-24", "close": 134.68, "volume": 246250.0}, {"date": "2022-02-25", "close": 138.33, "volume": 208320.0}, {"date": "2022-02-28", "close": 147.52, "volume": 453657.0}, {"date": "2022-03-01", "close": 152.21, "volume": 446133.0}, {"date": "2022-03-02", "close": 153.46, "volume": 395234.0}, {"date": "2022-03-03", "close": 153.25, "volume": 195483.0}, {"date": "2022-03-04", "close": 155.88, "volume": 309736.0}, {"date": "2022-03-07", "close": 154.44, "volume": 742208.0}, {"date": "2022-03-08", "close": 148.9, "volume": 276897.0}, {"date": "2022-03-09", "close": 151.4, "volume": 384365.0}, {"date": "2022-03-10", "close": 147.44, "volume": 462067.0}, {"date": "2022-03-11", "close": 146.13, "volume": 167404.0}, {"date": "2022-03-14", "close": 144.85, "volume": 339081.0}, {"date": "2022-03-15", "close": 149.24, "volume": 385162.0}, {"date": "2022-03-16", "close": 146.63, "volume": 293734.0}, {"date": "2022-03-17", "close": 148.83, "volume": 286420.0}, {"date": "2022-03-18", "close": 154.38, "volume": 683434.0}, {"date": "2022-03-21", "close": 155.24, "volume": 437234.0}, {"date": "2022-03-22", "close": 154.12, "volume": 272466.0}, {"date": "2022-03-23", "close": 153.49, "volume": 160590.0}, {"date": "2022-03-24", "close": 155.25, "volume": 118164.0}, {"date": "2022-03-25", "close": 156.19, "volume": 228660.0}, {"date": "2022-03-28", "close": 153.19, "volume": 100765.0}, {"date": "2022-03-29", "close": 153.38, "volume": 214667.0}, {"date": "2022-03-30", "close": 151.59, "volume": 278269.0}, {"date": "2022-03-31", "close": 150.16, "volume": 170010.0}, {"date": "2022-04-01", "close": 153.5, "volume": 232786.0}, {"date": "2022-04-04", "close": 152.19, "volume": 202173.0}, {"date": "2022-04-05", "close": 150.86, "volume": 269451.0}, {"date": "2022-04-06", "close": 147.02, "volume": 191105.0}, {"date": "2022-04-07", "close": 148.52, "volume": 147856.0}, {"date": "2022-04-08", "close": 145.94, "volume": 163314.0}, {"date": "2022-04-11", "close": 146.01, "volume": 150380.0}, {"date": "2022-04-12", "close": 147.16, "volume": 142611.0}, {"date": "2022-04-13", "close": 150.14, "volume": 187663.0}, {"date": "2022-04-14", "close": 151.32, "volume": 175271.0}, {"date": "2022-04-18", "close": 151.63, "volume": 132053.0}, {"date": "2022-04-19", "close": 154.23, "volume": 171613.0}, {"date": "2022-04-20", "close": 157.99, "volume": 227071.0}, {"date": "2022-04-21", "close": 155.47, "volume": 209166.0}, {"date": "2022-04-22", "close": 154.11, "volume": 196055.0}, {"date": "2022-04-25", "close": 149.46, "volume": 174511.0}, {"date": "2022-04-26", "close": 146.35, "volume": 190797.0}, {"date": "2022-04-27", "close": 146.34, "volume": 228892.0}, {"date": "2022-04-28", "close": 148.84, "volume": 310125.0}, {"date": "2022-04-29", "close": 142.91, "volume": 144458.0}, {"date": "2022-05-02", "close": 142.47, "volume": 157160.0}, {"date": "2022-05-03", "close": 143.93, "volume": 156644.0}, {"date": "2022-05-04", "close": 147.07, "volume": 154433.0}, {"date": "2022-05-05", "close": 137.5, "volume": 385529.0}, {"date": "2022-05-06", "close": 141.51, "volume": 417279.0}, {"date": "2022-05-09", "close": 137.25, "volume": 402938.0}, {"date": "2022-05-10", "close": 137.05, "volume": 296726.0}, {"date": "2022-05-11", "close": 139.27, "volume": 421987.0}, {"date": "2022-05-12", "close": 137.87, "volume": 253260.0}, {"date": "2022-05-13", "close": 137.37, "volume": 171184.0}, {"date": "2022-05-16", "close": 137.55, "volume": 126653.0}, {"date": "2022-05-17", "close": 143.1, "volume": 168451.0}, {"date": "2022-05-18", "close": 142.12, "volume": 292488.0}, {"date": "2022-05-19", "close": 139.94, "volume": 270690.0}, {"date": "2022-05-20", "close": 140.34, "volume": 562011.0}, {"date": "2022-05-23", "close": 140.58, "volume": 122444.0}, {"date": "2022-05-24", "close": 143.88, "volume": 260815.0}, {"date": "2022-05-25", "close": 143.55, "volume": 218927.0}, {"date": "2022-05-26", "close": 143.43, "volume": 159376.0}, {"date": "2022-05-27", "close": 144.49, "volume": 181489.0}, {"date": "2022-05-31", "close": 141.98, "volume": 374065.0}, {"date": "2022-06-01", "close": 142.22, "volume": 215097.0}, {"date": "2022-06-02", "close": 144.72, "volume": 192578.0}, {"date": "2022-06-03", "close": 142.88, "volume": 354124.0}, {"date": "2022-06-06", "close": 143.68, "volume": 131748.0}, {"date": "2022-06-07", "close": 147.68, "volume": 191924.0}, {"date": "2022-06-08", "close": 144.6, "volume": 139401.0}, {"date": "2022-06-09", "close": 142.57, "volume": 133198.0}, {"date": "2022-06-10", "close": 137.78, "volume": 131899.0}, {"date": "2022-06-13", "close": 132.61, "volume": 160988.0}, {"date": "2022-06-14", "close": 133.86, "volume": 292558.0}, {"date": "2022-06-15", "close": 132.85, "volume": 473553.0}, {"date": "2022-06-16", "close": 125.82, "volume": 339429.0}, {"date": "2022-06-17", "close": 125.45, "volume": 640148.0}, {"date": "2022-06-21", "close": 131.47, "volume": 303836.0}, {"date": "2022-06-22", "close": 130.76, "volume": 263181.0}, {"date": "2022-06-23", "close": 128.33, "volume": 140437.0}, {"date": "2022-06-24", "close": 131.2, "volume": 367801.0}, {"date": "2022-06-27", "close": 132.04, "volume": 197723.0}, {"date": "2022-06-28", "close": 131.15, "volume": 112838.0}, {"date": "2022-06-29", "close": 130.09, "volume": 104650.0}, {"date": "2022-06-30", "close": 132.06, "volume": 114209.0}, {"date": "2022-07-01", "close": 133.51, "volume": 94074.0}, {"date": "2022-07-05", "close": 129.57, "volume": 195178.0}, {"date": "2022-07-06", "close": 131.01, "volume": 187220.0}, {"date": "2022-07-07", "close": 131.34, "volume": 172270.0}, {"date": "2022-07-08", "close": 131.11, "volume": 83729.0}, {"date": "2022-07-11", "close": 131.0, "volume": 186883.0}, {"date": "2022-07-12", "close": 130.9, "volume": 106784.0}, {"date": "2022-07-13", "close": 127.97, "volume": 142947.0}, {"date": "2022-07-14", "close": 128.12, "volume": 195075.0}, {"date": "2022-07-15", "close": 128.83, "volume": 130536.0}, {"date": "2022-07-18", "close": 128.85, "volume": 159787.0}, {"date": "2022-07-19", "close": 134.58, "volume": 124073.0}, {"date": "2022-07-20", "close": 136.13, "volume": 138773.0}, {"date": "2022-07-21", "close": 136.7, "volume": 79253.0}, {"date": "2022-07-22", "close": 136.72, "volume": 81867.0}, {"date": "2022-07-25", "close": 137.38, "volume": 117935.0}, {"date": "2022-07-26", "close": 137.74, "volume": 97426.0}, {"date": "2022-07-27", "close": 138.58, "volume": 104677.0}, {"date": "2022-07-28", "close": 141.55, "volume": 82394.0}, {"date": "2022-07-29", "close": 143.44, "volume": 132219.0}, {"date": "2022-08-01", "close": 142.63, "volume": 164710.0}, {"date": "2022-08-02", "close": 141.32, "volume": 134459.0}, {"date": "2022-08-03", "close": 141.97, "volume": 178924.0}, {"date": "2022-08-04", "close": 146.03, "volume": 257011.0}, {"date": "2022-08-05", "close": 144.5, "volume": 221956.0}, {"date": "2022-08-08", "close": 144.95, "volume": 284323.0}, {"date": "2022-08-09", "close": 143.17, "volume": 150715.0}, {"date": "2022-08-10", "close": 144.04, "volume": 156553.0}, {"date": "2022-08-11", "close": 144.18, "volume": 103304.0}, {"date": "2022-08-12", "close": 147.46, "volume": 69151.0}, {"date": "2022-08-15", "close": 148.76, "volume": 109216.0}, {"date": "2022-08-16", "close": 149.06, "volume": 74428.0}, {"date": "2022-08-17", "close": 149.61, "volume": 158462.0}, {"date": "2022-08-18", "close": 150.38, "volume": 97969.0}, {"date": "2022-08-19", "close": 149.34, "volume": 110341.0}, {"date": "2022-08-22", "close": 145.49, "volume": 70270.0}, {"date": "2022-08-23", "close": 146.03, "volume": 92796.0}, {"date": "2022-08-24", "close": 150.94, "volume": 303054.0}, {"date": "2022-08-25", "close": 153.06, "volume": 103995.0}, {"date": "2022-08-26", "close": 148.14, "volume": 131034.0}, {"date": "2022-08-29", "close": 148.86, "volume": 140227.0}, {"date": "2022-08-30", "close": 148.78, "volume": 287474.0}, {"date": "2022-08-31", "close": 147.19, "volume": 237444.0}, {"date": "2022-09-01", "close": 144.69, "volume": 227141.0}, {"date": "2022-09-02", "close": 141.69, "volume": 175384.0}, {"date": "2022-09-06", "close": 144.2, "volume": 257300.0}, {"date": "2022-09-07", "close": 148.62, "volume": 224739.0}, {"date": "2022-09-08", "close": 148.31, "volume": 206742.0}, {"date": "2022-09-09", "close": 151.64, "volume": 179232.0}, {"date": "2022-09-12", "close": 153.41, "volume": 239257.0}, {"date": "2022-09-13", "close": 146.56, "volume": 326372.0}, {"date": "2022-09-14", "close": 149.16, "volume": 186418.0}, {"date": "2022-09-15", "close": 147.03, "volume": 110611.0}, {"date": "2022-09-16", "close": 145.0, "volume": 422174.0}, {"date": "2022-09-19", "close": 146.07, "volume": 144000.0}, {"date": "2022-09-20", "close": 145.11, "volume": 201060.0}, {"date": "2022-09-21", "close": 142.98, "volume": 154666.0}, {"date": "2022-09-22", "close": 143.78, "volume": 197553.0}, {"date": "2022-09-23", "close": 138.7, "volume": 210887.0}, {"date": "2022-09-26", "close": 137.8, "volume": 188110.0}, {"date": "2022-09-27", "close": 137.04, "volume": 135932.0}, {"date": "2022-09-28", "close": 141.06, "volume": 181644.0}, {"date": "2022-09-29", "close": 140.11, "volume": 180321.0}, {"date": "2022-09-30", "close": 139.16, "volume": 285500.0}, {"date": "2022-10-03", "close": 142.69, "volume": 226750.0}, {"date": "2022-10-04", "close": 150.47, "volume": 280547.0}, {"date": "2022-10-05", "close": 149.01, "volume": 158384.0}, {"date": "2022-10-06", "close": 148.59, "volume": 150161.0}, {"date": "2022-10-07", "close": 147.65, "volume": 110847.0}, {"date": "2022-10-10", "close": 148.43, "volume": 145769.0}, {"date": "2022-10-11", "close": 149.74, "volume": 221622.0}, {"date": "2022-10-12", "close": 148.62, "volume": 227870.0}, {"date": "2022-10-13", "close": 151.9, "volume": 237756.0}, {"date": "2022-10-14", "close": 148.26, "volume": 176650.0}, {"date": "2022-10-17", "close": 156.17, "volume": 259475.0}, {"date": "2022-10-18", "close": 160.48, "volume": 185296.0}, {"date": "2022-10-19", "close": 161.64, "volume": 169764.0}, {"date": "2022-10-20", "close": 160.68, "volume": 210607.0}, {"date": "2022-10-21", "close": 164.63, "volume": 159896.0}, {"date": "2022-10-24", "close": 165.8, "volume": 236743.0}, {"date": "2022-10-25", "close": 168.39, "volume": 245929.0}, {"date": "2022-10-26", "close": 164.95, "volume": 275396.0}, {"date": "2022-10-27", "close": 165.73, "volume": 303993.0}, {"date": "2022-10-28", "close": 169.14, "volume": 237476.0}, {"date": "2022-10-31", "close": 167.83, "volume": 305444.0}, {"date": "2022-11-01", "close": 167.78, "volume": 131475.0}, {"date": "2022-11-02", "close": 164.95, "volume": 187936.0}, {"date": "2022-11-03", "close": 167.3, "volume": 317367.0}, {"date": "2022-11-04", "close": 171.8, "volume": 294582.0}, {"date": "2022-11-07", "close": 173.92, "volume": 247051.0}, {"date": "2022-11-08", "close": 175.55, "volume": 147554.0}, {"date": "2022-11-09", "close": 175.15, "volume": 123296.0}, {"date": "2022-11-10", "close": 173.39, "volume": 274673.0}, {"date": "2022-11-11", "close": 167.15, "volume": 359225.0}, {"date": "2022-11-14", "close": 169.64, "volume": 232654.0}, {"date": "2022-11-15", "close": 175.15, "volume": 314293.0}, {"date": "2022-11-16", "close": 174.42, "volume": 98599.0}, {"date": "2022-11-17", "close": 175.01, "volume": 144942.0}, {"date": "2022-11-18", "close": 175.41, "volume": 132513.0}, {"date": "2022-11-21", "close": 175.4, "volume": 153052.0}, {"date": "2022-11-22", "close": 177.82, "volume": 120397.0}, {"date": "2022-11-23", "close": 178.05, "volume": 75848.0}, {"date": "2022-11-25", "close": 179.33, "volume": 31444.0}, {"date": "2022-11-28", "close": 177.69, "volume": 161876.0}, {"date": "2022-11-29", "close": 175.45, "volume": 180938.0}, {"date": "2022-11-30", "close": 176.65, "volume": 254460.0}, {"date": "2022-12-01", "close": 178.49, "volume": 359448.0}, {"date": "2022-12-02", "close": 180.35, "volume": 261328.0}, {"date": "2022-12-05", "close": 176.84, "volume": 113184.0}, {"date": "2022-12-06", "close": 174.73, "volume": 259011.0}, {"date": "2022-12-07", "close": 172.49, "volume": 181581.0}, {"date": "2022-12-08", "close": 171.79, "volume": 166490.0}, {"date": "2022-12-09", "close": 169.75, "volume": 91136.0}, {"date": "2022-12-12", "close": 169.71, "volume": 176597.0}, {"date": "2022-12-13", "close": 169.98, "volume": 214999.0}, {"date": "2022-12-14", "close": 169.62, "volume": 155262.0}, {"date": "2022-12-15", "close": 165.67, "volume": 120975.0}, {"date": "2022-12-16", "close": 165.35, "volume": 668877.0}, {"date": "2022-12-19", "close": 165.51, "volume": 195894.0}, {"date": "2022-12-20", "close": 165.84, "volume": 183739.0}, {"date": "2022-12-21", "close": 167.58, "volume": 220011.0}, {"date": "2022-12-22", "close": 163.2, "volume": 174763.0}, {"date": "2022-12-23", "close": 165.0, "volume": 123906.0}, {"date": "2022-12-27", "close": 166.16, "volume": 100198.0}, {"date": "2022-12-28", "close": 164.25, "volume": 91857.0}, {"date": "2022-12-29", "close": 166.39, "volume": 94849.0}, {"date": "2022-12-30", "close": 166.99, "volume": 94792.0}, {"date": "2023-01-03", "close": 165.04, "volume": 205050.0}, {"date": "2023-01-04", "close": 165.06, "volume": 165978.0}, {"date": "2023-01-05", "close": 164.35, "volume": 190251.0}, {"date": "2023-01-06", "close": 169.96, "volume": 253536.0}, {"date": "2023-01-09", "close": 165.02, "volume": 179248.0}, {"date": "2023-01-10", "close": 166.62, "volume": 218735.0}, {"date": "2023-01-11", "close": 168.18, "volume": 135803.0}, {"date": "2023-01-12", "close": 167.79, "volume": 187736.0}, {"date": "2023-01-13", "close": 165.88, "volume": 150638.0}, {"date": "2023-01-17", "close": 165.75, "volume": 139180.0}, {"date": "2023-01-18", "close": 159.52, "volume": 240998.0}, {"date": "2023-01-19", "close": 157.59, "volume": 185358.0}, {"date": "2023-01-20", "close": 159.19, "volume": 210345.0}, {"date": "2023-01-23", "close": 158.07, "volume": 188888.0}, {"date": "2023-01-24", "close": 160.0, "volume": 281711.0}, {"date": "2023-01-25", "close": 162.5, "volume": 202300.0}, {"date": "2023-01-26", "close": 162.22, "volume": 122251.0}, {"date": "2023-01-27", "close": 160.32, "volume": 178782.0}, {"date": "2023-01-30", "close": 162.27, "volume": 150109.0}, {"date": "2023-01-31", "close": 165.8, "volume": 248660.0}, {"date": "2023-02-01", "close": 166.22, "volume": 259205.0}, {"date": "2023-02-02", "close": 167.49, "volume": 260638.0}, {"date": "2023-02-03", "close": 169.63, "volume": 259588.0}, {"date": "2023-02-06", "close": 170.25, "volume": 158088.0}, {"date": "2023-02-07", "close": 173.0, "volume": 159187.0}, {"date": "2023-02-08", "close": 170.35, "volume": 119654.0}, {"date": "2023-02-09", "close": 168.34, "volume": 185016.0}, {"date": "2023-02-10", "close": 170.97, "volume": 125208.0}, {"date": "2023-02-13", "close": 171.39, "volume": 90564.0}, {"date": "2023-02-14", "close": 170.3, "volume": 105761.0}, {"date": "2023-02-15", "close": 171.54, "volume": 203697.0}, {"date": "2023-02-16", "close": 171.77, "volume": 129025.0}, {"date": "2023-02-17", "close": 174.35, "volume": 137205.0}, {"date": "2023-02-21", "close": 172.07, "volume": 190127.0}, {"date": "2023-02-22", "close": 178.33, "volume": 429921.0}, {"date": "2023-02-23", "close": 178.51, "volume": 293982.0}, {"date": "2023-02-24", "close": 177.52, "volume": 207323.0}, {"date": "2023-02-27", "close": 176.68, "volume": 147239.0}, {"date": "2023-02-28", "close": 174.79, "volume": 195922.0}, {"date": "2023-03-01", "close": 176.01, "volume": 126646.0}, {"date": "2023-03-02", "close": 178.78, "volume": 112312.0}, {"date": "2023-03-03", "close": 177.67, "volume": 204390.0}, {"date": "2023-03-06", "close": 176.86, "volume": 188663.0}, {"date": "2023-03-07", "close": 176.03, "volume": 154447.0}, {"date": "2023-03-08", "close": 174.85, "volume": 126761.0}, {"date": "2023-03-09", "close": 172.65, "volume": 111599.0}, {"date": "2023-03-10", "close": 170.43, "volume": 144104.0}, {"date": "2023-03-13", "close": 167.14, "volume": 125258.0}, {"date": "2023-03-14", "close": 170.54, "volume": 145456.0}, {"date": "2023-03-15", "close": 165.74, "volume": 150713.0}, {"date": "2023-03-16", "close": 169.73, "volume": 159701.0}, {"date": "2023-03-17", "close": 164.29, "volume": 305826.0}, {"date": "2023-03-20", "close": 169.53, "volume": 116890.0}, {"date": "2023-03-21", "close": 171.58, "volume": 172599.0}, {"date": "2023-03-22", "close": 168.34, "volume": 133822.0}, {"date": "2023-03-23", "close": 167.13, "volume": 93533.0}, {"date": "2023-03-24", "close": 169.93, "volume": 135051.0}, {"date": "2023-03-27", "close": 171.71, "volume": 114586.0}, {"date": "2023-03-28", "close": 172.18, "volume": 115763.0}, {"date": "2023-03-29", "close": 173.52, "volume": 131067.0}, {"date": "2023-03-30", "close": 174.48, "volume": 91453.0}, {"date": "2023-03-31", "close": 176.26, "volume": 164307.0}, {"date": "2023-04-03", "close": 178.3, "volume": 129062.0}, {"date": "2023-04-04", "close": 173.85, "volume": 94015.0}, {"date": "2023-04-05", "close": 173.85, "volume": 169423.0}, {"date": "2023-04-06", "close": 173.33, "volume": 107127.0}, {"date": "2023-04-10", "close": 175.08, "volume": 86116.0}, {"date": "2023-04-11", "close": 176.17, "volume": 65924.0}, {"date": "2023-04-12", "close": 177.08, "volume": 62784.0}, {"date": "2023-04-13", "close": 177.06, "volume": 99815.0}, {"date": "2023-04-14", "close": 175.14, "volume": 72336.0}, {"date": "2023-04-17", "close": 177.4, "volume": 147408.0}, {"date": "2023-04-18", "close": 178.41, "volume": 101156.0}, {"date": "2023-04-19", "close": 174.9, "volume": 87663.0}, {"date": "2023-04-20", "close": 175.18, "volume": 82464.0}, {"date": "2023-04-21", "close": 174.73, "volume": 102509.0}, {"date": "2023-04-24", "close": 174.36, "volume": 47357.0}, {"date": "2023-04-25", "close": 172.51, "volume": 108234.0}, {"date": "2023-04-26", "close": 166.87, "volume": 128855.0}, {"date": "2023-04-27", "close": 167.98, "volume": 529600.0}, {"date": "2023-04-28", "close": 169.83, "volume": 123479.0}, {"date": "2023-05-01", "close": 171.71, "volume": 151906.0}, {"date": "2023-05-02", "close": 170.53, "volume": 131207.0}, {"date": "2023-05-03", "close": 170.25, "volume": 187827.0}, {"date": "2023-05-04", "close": 162.41, "volume": 228506.0}, {"date": "2023-05-05", "close": 163.45, "volume": 270756.0}, {"date": "2023-05-08", "close": 162.38, "volume": 95427.0}, {"date": "2023-05-09", "close": 163.75, "volume": 113322.0}, {"date": "2023-05-10", "close": 163.99, "volume": 83331.0}, {"date": "2023-05-11", "close": 163.59, "volume": 96658.0}, {"date": "2023-05-12", "close": 163.34, "volume": 78915.0}, {"date": "2023-05-15", "close": 164.75, "volume": 83243.0}, {"date": "2023-05-16", "close": 163.36, "volume": 105264.0}, {"date": "2023-05-17", "close": 165.26, "volume": 144994.0}, {"date": "2023-05-18", "close": 164.4, "volume": 138490.0}, {"date": "2023-05-19", "close": 163.51, "volume": 119293.0}, {"date": "2023-05-22", "close": 164.76, "volume": 78674.0}, {"date": "2023-05-23", "close": 160.98, "volume": 107066.0}, {"date": "2023-05-24", "close": 160.43, "volume": 101448.0}, {"date": "2023-05-25", "close": 159.16, "volume": 100660.0}, {"date": "2023-05-26", "close": 159.35, "volume": 185875.0}, {"date": "2023-05-30", "close": 158.8, "volume": 144807.0}, {"date": "2023-05-31", "close": 158.06, "volume": 421596.0}, {"date": "2023-06-01", "close": 163.02, "volume": 204042.0}, {"date": "2023-06-02", "close": 167.22, "volume": 106877.0}, {"date": "2023-06-05", "close": 164.06, "volume": 108104.0}, {"date": "2023-06-06", "close": 167.15, "volume": 110471.0}, {"date": "2023-06-07", "close": 170.34, "volume": 269980.0}, {"date": "2023-06-08", "close": 174.87, "volume": 208883.0}, {"date": "2023-06-09", "close": 173.86, "volume": 128430.0}, {"date": "2023-06-12", "close": 177.14, "volume": 220355.0}, {"date": "2023-06-13", "close": 176.22, "volume": 186187.0}, {"date": "2023-06-14", "close": 174.34, "volume": 143453.0}, {"date": "2023-06-15", "close": 176.0, "volume": 182476.0}, {"date": "2023-06-16", "close": 176.52, "volume": 311306.0}, {"date": "2023-06-20", "close": 175.59, "volume": 159656.0}, {"date": "2023-06-21", "close": 178.69, "volume": 163404.0}, {"date": "2023-06-22", "close": 175.8, "volume": 73881.0}, {"date": "2023-06-23", "close": 173.0, "volume": 186107.0}, {"date": "2023-06-26", "close": 173.76, "volume": 89420.0}, {"date": "2023-06-27", "close": 176.77, "volume": 110170.0}, {"date": "2023-06-28", "close": 177.93, "volume": 172119.0}, {"date": "2023-06-29", "close": 182.11, "volume": 197877.0}, {"date": "2023-06-30", "close": 183.66, "volume": 139229.0}, {"date": "2023-07-03", "close": 181.85, "volume": 101615.0}, {"date": "2023-07-05", "close": 182.94, "volume": 149694.0}, {"date": "2023-07-06", "close": 185.0, "volume": 205658.0}, {"date": "2023-07-07", "close": 184.86, "volume": 140163.0}, {"date": "2023-07-10", "close": 185.48, "volume": 116311.0}, {"date": "2023-07-11", "close": 187.24, "volume": 107680.0}, {"date": "2023-07-12", "close": 190.79, "volume": 205192.0}, {"date": "2023-07-13", "close": 188.26, "volume": 169257.0}, {"date": "2023-07-14", "close": 188.26, "volume": 151538.0}, {"date": "2023-07-17", "close": 188.61, "volume": 176803.0}, {"date": "2023-07-18", "close": 188.83, "volume": 128630.0}, {"date": "2023-07-19", "close": 187.68, "volume": 167160.0}, {"date": "2023-07-20", "close": 191.47, "volume": 224224.0}, {"date": "2023-07-21", "close": 191.53, "volume": 195964.0}, {"date": "2023-07-24", "close": 192.88, "volume": 157545.0}, {"date": "2023-07-25", "close": 193.49, "volume": 149198.0}, {"date": "2023-07-26", "close": 193.78, "volume": 166931.0}, {"date": "2023-07-27", "close": 191.87, "volume": 121398.0}, {"date": "2023-07-28", "close": 190.48, "volume": 131045.0}, {"date": "2023-07-31", "close": 191.36, "volume": 168925.0}, {"date": "2023-08-01", "close": 190.79, "volume": 134121.0}, {"date": "2023-08-02", "close": 189.49, "volume": 184943.0}, {"date": "2023-08-03", "close": 198.51, "volume": 312283.0}, {"date": "2023-08-04", "close": 202.35, "volume": 266993.0}, {"date": "2023-08-07", "close": 207.5, "volume": 243942.0}, {"date": "2023-08-08", "close": 207.5, "volume": 152768.0}, {"date": "2023-08-09", "close": 207.8, "volume": 172106.0}, {"date": "2023-08-10", "close": 204.77, "volume": 111748.0}, {"date": "2023-08-11", "close": 207.14, "volume": 74530.0}, {"date": "2023-08-14", "close": 206.31, "volume": 105117.0}, {"date": "2023-08-15", "close": 203.82, "volume": 84996.0}, {"date": "2023-08-16", "close": 203.58, "volume": 107477.0}, {"date": "2023-08-17", "close": 200.51, "volume": 144504.0}, {"date": "2023-08-18", "close": 201.61, "volume": 175076.0}, {"date": "2023-08-21", "close": 204.16, "volume": 152271.0}, {"date": "2023-08-22", "close": 205.03, "volume": 181916.0}, {"date": "2023-08-23", "close": 206.31, "volume": 198955.0}, {"date": "2023-08-24", "close": 204.12, "volume": 188527.0}, {"date": "2023-08-25", "close": 205.58, "volume": 92250.0}, {"date": "2023-08-28", "close": 207.38, "volume": 99759.0}, {"date": "2023-08-29", "close": 207.83, "volume": 85769.0}, {"date": "2023-08-30", "close": 208.15, "volume": 106426.0}, {"date": "2023-08-31", "close": 207.99, "volume": 117492.0}, {"date": "2023-09-01", "close": 208.83, "volume": 116062.0}, {"date": "2023-09-05", "close": 203.47, "volume": 158448.0}, {"date": "2023-09-06", "close": 202.71, "volume": 114668.0}, {"date": "2023-09-07", "close": 201.47, "volume": 157407.0}, {"date": "2023-09-08", "close": 199.54, "volume": 121294.0}, {"date": "2023-09-11", "close": 201.35, "volume": 183793.0}, {"date": "2023-09-12", "close": 203.23, "volume": 176600.0}, {"date": "2023-09-13", "close": 201.12, "volume": 130883.0}, {"date": "2023-09-14", "close": 202.2, "volume": 151506.0}, {"date": "2023-09-15", "close": 200.58, "volume": 704227.0}, {"date": "2023-09-18", "close": 204.78, "volume": 147647.0}, {"date": "2023-09-19", "close": 205.26, "volume": 138089.0}, {"date": "2023-09-20", "close": 203.38, "volume": 138252.0}, {"date": "2023-09-21", "close": 199.23, "volume": 110918.0}, {"date": "2023-09-22", "close": 197.79, "volume": 113161.0}, {"date": "2023-09-25", "close": 198.7, "volume": 88435.0}, {"date": "2023-09-26", "close": 195.91, "volume": 117306.0}, {"date": "2023-09-27", "close": 197.48, "volume": 92879.0}, {"date": "2023-09-28", "close": 197.9, "volume": 171783.0}, {"date": "2023-09-29", "close": 195.63, "volume": 153434.0}, {"date": "2023-10-02", "close": 193.05, "volume": 123981.0}, {"date": "2023-10-03", "close": 192.95, "volume": 226324.0}, {"date": "2023-10-04", "close": 192.96, "volume": 176465.0}, {"date": "2023-10-05", "close": 192.83, "volume": 131266.0}, {"date": "2023-10-06", "close": 193.92, "volume": 140523.0}, {"date": "2023-10-09", "close": 200.72, "volume": 147080.0}, {"date": "2023-10-10", "close": 202.76, "volume": 212740.0}, {"date": "2023-10-11", "close": 205.78, "volume": 184613.0}, {"date": "2023-10-12", "close": 204.63, "volume": 145446.0}, {"date": "2023-10-13", "close": 205.62, "volume": 164798.0}, {"date": "2023-10-16", "close": 206.02, "volume": 129381.0}, {"date": "2023-10-17", "close": 208.44, "volume": 197510.0}, {"date": "2023-10-18", "close": 205.2, "volume": 158449.0}, {"date": "2023-10-19", "close": 203.3, "volume": 331056.0}, {"date": "2023-10-20", "close": 201.5, "volume": 227236.0}, {"date": "2023-10-23", "close": 199.66, "volume": 169060.0}, {"date": "2023-10-24", "close": 198.36, "volume": 76661.0}, {"date": "2023-10-25", "close": 198.03, "volume": 145178.0}, {"date": "2023-10-26", "close": 198.62, "volume": 170529.0}, {"date": "2023-10-27", "close": 195.67, "volume": 207092.0}, {"date": "2023-10-30", "close": 196.17, "volume": 136361.0}, {"date": "2023-10-31", "close": 198.81, "volume": 196387.0}, {"date": "2023-11-01", "close": 200.4, "volume": 189698.0}, {"date": "2023-11-02", "close": 204.28, "volume": 160638.0}, {"date": "2023-11-03", "close": 203.75, "volume": 175633.0}, {"date": "2023-11-06", "close": 207.55, "volume": 212947.0}, {"date": "2023-11-07", "close": 208.4, "volume": 170413.0}, {"date": "2023-11-08", "close": 204.72, "volume": 93351.0}, {"date": "2023-11-09", "close": 205.83, "volume": 182108.0}, {"date": "2023-11-10", "close": 207.48, "volume": 138822.0}, {"date": "2023-11-13", "close": 213.37, "volume": 238289.0}, {"date": "2023-11-14", "close": 214.66, "volume": 279557.0}, {"date": "2023-11-15", "close": 212.99, "volume": 171869.0}, {"date": "2023-11-16", "close": 211.0, "volume": 169571.0}, {"date": "2023-11-17", "close": 210.32, "volume": 128759.0}, {"date": "2023-11-20", "close": 211.65, "volume": 301391.0}, {"date": "2023-11-21", "close": 212.23, "volume": 116923.0}, {"date": "2023-11-22", "close": 214.04, "volume": 130074.0}, {"date": "2023-11-24", "close": 214.11, "volume": 38533.0}, {"date": "2023-11-27", "close": 213.83, "volume": 131914.0}, {"date": "2023-11-28", "close": 210.05, "volume": 269828.0}, {"date": "2023-11-29", "close": 210.57, "volume": 303457.0}, {"date": "2023-11-30", "close": 213.9, "volume": 212713.0}, {"date": "2023-12-01", "close": 219.05, "volume": 297652.0}, {"date": "2023-12-04", "close": 217.62, "volume": 211218.0}, {"date": "2023-12-05", "close": 215.95, "volume": 96124.0}, {"date": "2023-12-06", "close": 214.61, "volume": 125948.0}, {"date": "2023-12-07", "close": 214.75, "volume": 147856.0}, {"date": "2023-12-08", "close": 215.59, "volume": 119810.0}, {"date": "2023-12-11", "close": 216.62, "volume": 196548.0}, {"date": "2023-12-12", "close": 221.17, "volume": 232864.0}, {"date": "2023-12-13", "close": 222.48, "volume": 219931.0}, {"date": "2023-12-14", "close": 218.19, "volume": 284793.0}, {"date": "2023-12-15", "close": 219.69, "volume": 387179.0}, {"date": "2023-12-18", "close": 219.63, "volume": 101923.0}, {"date": "2023-12-19", "close": 221.18, "volume": 103690.0}, {"date": "2023-12-20", "close": 217.42, "volume": 259214.0}, {"date": "2023-12-21", "close": 219.0, "volume": 221733.0}, {"date": "2023-12-22", "close": 220.94, "volume": 108972.0}, {"date": "2023-12-26", "close": 221.26, "volume": 207495.0}, {"date": "2023-12-27", "close": 221.67, "volume": 47520.0}, {"date": "2023-12-28", "close": 221.55, "volume": 80369.0}, {"date": "2023-12-29", "close": 222.79, "volume": 148130.0}, {"date": "2024-01-02", "close": 222.36, "volume": 113790.0}, {"date": "2024-01-03", "close": 218.39, "volume": 203371.0}, {"date": "2024-01-04", "close": 217.27, "volume": 191955.0}, {"date": "2024-01-05", "close": 217.73, "volume": 151129.0}, {"date": "2024-01-08", "close": 215.64, "volume": 202248.0}, {"date": "2024-01-09", "close": 214.42, "volume": 114653.0}, {"date": "2024-01-10", "close": 218.54, "volume": 132668.0}, {"date": "2024-01-11", "close": 218.47, "volume": 120816.0}, {"date": "2024-01-12", "close": 222.5, "volume": 106482.0}, {"date": "2024-01-16", "close": 220.39, "volume": 193616.0}, {"date": "2024-01-17", "close": 220.43, "volume": 157966.0}, {"date": "2024-01-18", "close": 223.82, "volume": 130850.0}, {"date": "2024-01-19", "close": 222.77, "volume": 110275.0}, {"date": "2024-01-22", "close": 226.13, "volume": 102826.0}, {"date": "2024-01-23", "close": 225.52, "volume": 99054.0}, {"date": "2024-01-24", "close": 223.22, "volume": 134413.0}, {"date": "2024-01-25", "close": 224.26, "volume": 178840.0}, {"date": "2024-01-26", "close": 225.73, "volume": 85663.0}, {"date": "2024-01-29", "close": 226.09, "volume": 119041.0}, {"date": "2024-01-30", "close": 225.45, "volume": 138943.0}, {"date": "2024-01-31", "close": 222.57, "volume": 140440.0}, {"date": "2024-02-01", "close": 224.34, "volume": 272326.0}, {"date": "2024-02-02", "close": 225.88, "volume": 123538.0}, {"date": "2024-02-05", "close": 225.95, "volume": 102395.0}, {"date": "2024-02-06", "close": 226.9, "volume": 114136.0}, {"date": "2024-02-07", "close": 226.88, "volume": 130060.0}, {"date": "2024-02-08", "close": 226.45, "volume": 188689.0}, {"date": "2024-02-09", "close": 228.82, "volume": 157687.0}, {"date": "2024-02-12", "close": 228.64, "volume": 148000.0}, {"date": "2024-02-13", "close": 228.91, "volume": 202018.0}, {"date": "2024-02-14", "close": 234.65, "volume": 306446.0}, {"date": "2024-02-15", "close": 236.37, "volume": 252813.0}, {"date": "2024-02-16", "close": 233.71, "volume": 252384.0}, {"date": "2024-02-20", "close": 234.79, "volume": 131646.0}, {"date": "2024-02-21", "close": 239.15, "volume": 168531.0}, {"date": "2024-02-22", "close": 238.53, "volume": 149418.0}, {"date": "2024-02-23", "close": 238.99, "volume": 107670.0}, {"date": "2024-02-26", "close": 238.01, "volume": 134623.0}, {"date": "2024-02-27", "close": 236.03, "volume": 196288.0}, {"date": "2024-02-28", "close": 235.5, "volume": 204363.0}, {"date": "2024-02-29", "close": 236.27, "volume": 333830.0}, {"date": "2024-03-01", "close": 238.13, "volume": 149341.0}, {"date": "2024-03-04", "close": 240.12, "volume": 276725.0}, {"date": "2024-03-05", "close": 238.94, "volume": 181782.0}, {"date": "2024-03-06", "close": 241.63, "volume": 139450.0}, {"date": "2024-03-07", "close": 242.75, "volume": 188033.0}, {"date": "2024-03-08", "close": 241.91, "volume": 176936.0}, {"date": "2024-03-11", "close": 237.59, "volume": 126504.0}, {"date": "2024-03-12", "close": 239.89, "volume": 145281.0}, {"date": "2024-03-13", "close": 240.94, "volume": 153244.0}, {"date": "2024-03-14", "close": 240.97, "volume": 125158.0}, {"date": "2024-03-15", "close": 242.87, "volume": 587814.0}, {"date": "2024-03-18", "close": 244.73, "volume": 178672.0}, {"date": "2024-03-19", "close": 243.26, "volume": 249973.0}, {"date": "2024-03-20", "close": 245.33, "volume": 281985.0}, {"date": "2024-03-21", "close": 246.51, "volume": 189834.0}, {"date": "2024-03-22", "close": 250.01, "volume": 260394.0}, {"date": "2024-03-25", "close": 249.45, "volume": 244554.0}, {"date": "2024-03-26", "close": 251.21, "volume": 186998.0}, {"date": "2024-03-27", "close": 253.57, "volume": 373722.0}, {"date": "2024-03-28", "close": 255.94, "volume": 256635.0}, {"date": "2024-04-01", "close": 256.94, "volume": 320154.0}, {"date": "2024-04-02", "close": 254.99, "volume": 179342.0}, {"date": "2024-04-03", "close": 257.29, "volume": 211196.0}, {"date": "2024-04-04", "close": 255.57, "volume": 217227.0}, {"date": "2024-04-05", "close": 259.13, "volume": 386962.0}, {"date": "2024-04-08", "close": 258.92, "volume": 436915.0}, {"date": "2024-04-09", "close": 254.56, "volume": 182808.0}, {"date": "2024-04-10", "close": 252.98, "volume": 163936.0}, {"date": "2024-04-11", "close": 252.44, "volume": 129444.0}, {"date": "2024-04-12", "close": 249.41, "volume": 150044.0}, {"date": "2024-04-15", "close": 247.08, "volume": 126074.0}, {"date": "2024-04-16", "close": 249.93, "volume": 202062.0}, {"date": "2024-04-17", "close": 249.67, "volume": 142569.0}, {"date": "2024-04-18", "close": 248.53, "volume": 180887.0}, {"date": "2024-04-19", "close": 250.24, "volume": 133452.0}, {"date": "2024-04-22", "close": 250.95, "volume": 162254.0}, {"date": "2024-04-23", "close": 253.32, "volume": 129215.0}, {"date": "2024-04-24", "close": 252.64, "volume": 115695.0}, {"date": "2024-04-25", "close": 253.49, "volume": 141367.0}, {"date": "2024-04-26", "close": 254.01, "volume": 137055.0}, {"date": "2024-04-29", "close": 257.0, "volume": 291178.0}, {"date": "2024-04-30", "close": 253.42, "volume": 317528.0}, {"date": "2024-05-01", "close": 256.98, "volume": 232381.0}, {"date": "2024-05-02", "close": 262.93, "volume": 272193.0}, {"date": "2024-05-03", "close": 268.17, "volume": 303319.0}, {"date": "2024-05-06", "close": 273.69, "volume": 207052.0}, {"date": "2024-05-07", "close": 276.59, "volume": 284027.0}, {"date": "2024-05-08", "close": 274.24, "volume": 174921.0}, {"date": "2024-05-09", "close": 277.08, "volume": 133017.0}, {"date": "2024-05-10", "close": 277.33, "volume": 146033.0}, {"date": "2024-05-13", "close": 273.01, "volume": 161111.0}, {"date": "2024-05-14", "close": 274.48, "volume": 157317.0}, {"date": "2024-05-15", "close": 277.0, "volume": 168586.0}, {"date": "2024-05-16", "close": 276.57, "volume": 138973.0}, {"date": "2024-05-17", "close": 278.21, "volume": 129667.0}, {"date": "2024-05-20", "close": 279.39, "volume": 174927.0}, {"date": "2024-05-21", "close": 285.21, "volume": 304849.0}, {"date": "2024-05-22", "close": 280.75, "volume": 180573.0}, {"date": "2024-05-23", "close": 281.61, "volume": 232619.0}, {"date": "2024-05-24", "close": 280.71, "volume": 170550.0}, {"date": "2024-05-28", "close": 277.65, "volume": 195739.0}, {"date": "2024-05-29", "close": 276.24, "volume": 244027.0}, {"date": "2024-05-30", "close": 279.11, "volume": 172457.0}, {"date": "2024-05-31", "close": 282.82, "volume": 251096.0}, {"date": "2024-06-03", "close": 281.61, "volume": 254556.0}, {"date": "2024-06-04", "close": 277.1, "volume": 199025.0}, {"date": "2024-06-05", "close": 277.86, "volume": 139419.0}, {"date": "2024-06-06", "close": 274.09, "volume": 194372.0}, {"date": "2024-06-07", "close": 271.55, "volume": 128175.0}, {"date": "2024-06-10", "close": 272.61, "volume": 303390.0}, {"date": "2024-06-11", "close": 268.84, "volume": 345742.0}, {"date": "2024-06-12", "close": 271.0, "volume": 257469.0}, {"date": "2024-06-13", "close": 268.98, "volume": 190680.0}, {"date": "2024-06-14", "close": 266.22, "volume": 180777.0}, {"date": "2024-06-17", "close": 270.88, "volume": 250595.0}, {"date": "2024-06-18", "close": 278.6, "volume": 214610.0}, {"date": "2024-06-20", "close": 276.2, "volume": 148308.0}, {"date": "2024-06-21", "close": 275.01, "volume": 554964.0}, {"date": "2024-06-24", "close": 275.39, "volume": 245879.0}, {"date": "2024-06-25", "close": 273.19, "volume": 228521.0}, {"date": "2024-06-26", "close": 273.53, "volume": 443402.0}, {"date": "2024-06-27", "close": 273.16, "volume": 195475.0}, {"date": "2024-06-28", "close": 270.98, "volume": 584949.0}, {"date": "2024-07-01", "close": 270.89, "volume": 204571.0}, {"date": "2024-07-02", "close": 271.65, "volume": 174745.0}, {"date": "2024-07-03", "close": 272.25, "volume": 134163.0}, {"date": "2024-07-05", "close": 271.24, "volume": 279866.0}, {"date": "2024-07-08", "close": 272.61, "volume": 170730.0}, {"date": "2024-07-09", "close": 274.15, "volume": 217948.0}, {"date": "2024-07-10", "close": 281.58, "volume": 217889.0}, {"date": "2024-07-11", "close": 281.76, "volume": 226858.0}, {"date": "2024-07-12", "close": 279.52, "volume": 232338.0}, {"date": "2024-07-15", "close": 275.88, "volume": 371692.0}, {"date": "2024-07-16", "close": 285.69, "volume": 240066.0}, {"date": "2024-07-17", "close": 283.49, "volume": 255853.0}, {"date": "2024-07-18", "close": 280.69, "volume": 159864.0}, {"date": "2024-07-19", "close": 277.04, "volume": 140792.0}, {"date": "2024-07-22", "close": 281.34, "volume": 299532.0}, {"date": "2024-07-23", "close": 284.04, "volume": 165820.0}, {"date": "2024-07-24", "close": 279.21, "volume": 165043.0}, {"date": "2024-07-25", "close": 278.78, "volume": 153803.0}, {"date": "2024-07-26", "close": 280.32, "volume": 158346.0}, {"date": "2024-07-29", "close": 281.14, "volume": 176550.0}, {"date": "2024-07-30", "close": 285.47, "volume": 270449.0}, {"date": "2024-07-31", "close": 294.7, "volume": 323514.0}, {"date": "2024-08-01", "close": 290.81, "volume": 419124.0}, {"date": "2024-08-02", "close": 275.98, "volume": 268175.0}, {"date": "2024-08-05", "close": 265.18, "volume": 266299.0}, {"date": "2024-08-06", "close": 268.54, "volume": 333222.0}, {"date": "2024-08-07", "close": 268.15, "volume": 332915.0}, {"date": "2024-08-08", "close": 286.66, "volume": 342874.0}, {"date": "2024-08-09", "close": 291.33, "volume": 399361.0}, {"date": "2024-08-12", "close": 298.66, "volume": 419723.0}, {"date": "2024-08-13", "close": 296.91, "volume": 209174.0}, {"date": "2024-08-14", "close": 299.29, "volume": 177312.0}, {"date": "2024-08-15", "close": 302.23, "volume": 142129.0}, {"date": "2024-08-16", "close": 301.22, "volume": 136137.0}, {"date": "2024-08-19", "close": 302.49, "volume": 107439.0}, {"date": "2024-08-20", "close": 298.54, "volume": 131776.0}, {"date": "2024-08-21", "close": 301.41, "volume": 91526.0}, {"date": "2024-08-22", "close": 304.17, "volume": 206847.0}, {"date": "2024-08-23", "close": 309.99, "volume": 257137.0}, {"date": "2024-08-26", "close": 313.9, "volume": 522477.0}, {"date": "2024-08-27", "close": 315.74, "volume": 403520.0}, {"date": "2024-08-28", "close": 312.16, "volume": 254237.0}, {"date": "2024-08-29", "close": 314.4, "volume": 182798.0}, {"date": "2024-08-30", "close": 315.86, "volume": 153242.0}, {"date": "2024-09-03", "close": 302.97, "volume": 366820.0}, {"date": "2024-09-04", "close": 302.82, "volume": 211810.0}, {"date": "2024-09-05", "close": 301.15, "volume": 143853.0}, {"date": "2024-09-06", "close": 293.75, "volume": 225135.0}, {"date": "2024-09-09", "close": 298.0, "volume": 221853.0}, {"date": "2024-09-10", "close": 296.07, "volume": 192666.0}, {"date": "2024-09-11", "close": 300.47, "volume": 196798.0}, {"date": "2024-09-12", "close": 303.84, "volume": 145852.0}, {"date": "2024-09-13", "close": 309.95, "volume": 287578.0}, {"date": "2024-09-16", "close": 312.39, "volume": 229235.0}, {"date": "2024-09-17", "close": 315.45, "volume": 279583.0}, {"date": "2024-09-18", "close": 313.6, "volume": 167357.0}, {"date": "2024-09-19", "close": 317.98, "volume": 501085.0}, {"date": "2024-09-20", "close": 328.5, "volume": 570047.0}, {"date": "2024-09-23", "close": 332.22, "volume": 302786.0}, {"date": "2024-09-24", "close": 327.34, "volume": 247846.0}, {"date": "2024-09-25", "close": 324.94, "volume": 232356.0}, {"date": "2024-09-26", "close": 326.13, "volume": 180439.0}, {"date": "2024-09-27", "close": 325.65, "volume": 255403.0}, {"date": "2024-09-30", "close": 328.69, "volume": 303426.0}, {"date": "2024-10-01", "close": 336.91, "volume": 341952.0}, {"date": "2024-10-02", "close": 338.51, "volume": 309153.0}, {"date": "2024-10-03", "close": 337.77, "volume": 250922.0}, {"date": "2024-10-04", "close": 337.5, "volume": 210125.0}, {"date": "2024-10-07", "close": 335.08, "volume": 207192.0}, {"date": "2024-10-08", "close": 338.12, "volume": 316956.0}, {"date": "2024-10-09", "close": 344.57, "volume": 245080.0}, {"date": "2024-10-10", "close": 340.29, "volume": 159112.0}, {"date": "2024-10-11", "close": 346.92, "volume": 141426.0}, {"date": "2024-10-14", "close": 347.75, "volume": 172777.0}, {"date": "2024-10-15", "close": 347.46, "volume": 209558.0}, {"date": "2024-10-16", "close": 360.55, "volume": 468407.0}, {"date": "2024-10-17", "close": 362.91, "volume": 283319.0}, {"date": "2024-10-18", "close": 364.34, "volume": 259023.0}, {"date": "2024-10-21", "close": 364.3, "volume": 246662.0}, {"date": "2024-10-22", "close": 352.05, "volume": 319103.0}, {"date": "2024-10-23", "close": 350.17, "volume": 256284.0}, {"date": "2024-10-24", "close": 344.31, "volume": 260079.0}, {"date": "2024-10-25", "close": 345.68, "volume": 188682.0}, {"date": "2024-10-28", "close": 349.58, "volume": 182132.0}, {"date": "2024-10-29", "close": 353.99, "volume": 264312.0}, {"date": "2024-10-30", "close": 353.74, "volume": 320733.0}, {"date": "2024-10-31", "close": 344.96, "volume": 384707.0}, {"date": "2024-11-01", "close": 348.82, "volume": 211457.0}, {"date": "2024-11-04", "close": 350.01, "volume": 247956.0}, {"date": "2024-11-05", "close": 360.37, "volume": 334404.0}, {"date": "2024-11-06", "close": 377.46, "volume": 279755.0}, {"date": "2024-11-07", "close": 377.27, "volume": 248118.0}, {"date": "2024-11-08", "close": 385.84, "volume": 178656.0}, {"date": "2024-11-11", "close": 389.49, "volume": 156643.0}, {"date": "2024-11-12", "close": 385.64, "volume": 330098.0}, {"date": "2024-11-13", "close": 385.42, "volume": 207495.0}, {"date": "2024-11-14", "close": 361.24, "volume": 568214.0}, {"date": "2024-11-15", "close": 358.35, "volume": 411808.0}, {"date": "2024-11-18", "close": 353.11, "volume": 277315.0}, {"date": "2024-11-19", "close": 361.84, "volume": 424885.0}, {"date": "2024-11-20", "close": 361.45, "volume": 261856.0}, {"date": "2024-11-21", "close": 367.55, "volume": 152813.0}, {"date": "2024-11-22", "close": 370.82, "volume": 268040.0}, {"date": "2024-11-25", "close": 371.38, "volume": 379611.0}, {"date": "2024-11-26", "close": 375.05, "volume": 182844.0}, {"date": "2024-11-27", "close": 371.37, "volume": 124073.0}, {"date": "2024-11-29", "close": 373.63, "volume": 131456.0}, {"date": "2024-12-02", "close": 368.35, "volume": 112058.0}, {"date": "2024-12-03", "close": 371.01, "volume": 246116.0}, {"date": "2024-12-04", "close": 379.18, "volume": 172478.0}, {"date": "2024-12-05", "close": 380.19, "volume": 281787.0}, {"date": "2024-12-06", "close": 376.01, "volume": 183694.0}, {"date": "2024-12-09", "close": 366.6, "volume": 521956.0}, {"date": "2024-12-10", "close": 367.35, "volume": 235737.0}, {"date": "2024-12-11", "close": 371.75, "volume": 266931.0}, {"date": "2024-12-12", "close": 366.27, "volume": 242921.0}, {"date": "2024-12-13", "close": 366.92, "volume": 173687.0}, {"date": "2024-12-16", "close": 385.02, "volume": 314580.0}, {"date": "2024-12-17", "close": 364.49, "volume": 441269.0}, {"date": "2024-12-18", "close": 344.85, "volume": 490489.0}, {"date": "2024-12-19", "close": 351.44, "volume": 322592.0}, {"date": "2024-12-20", "close": 354.22, "volume": 775099.0}, {"date": "2024-12-23", "close": 355.48, "volume": 209690.0}, {"date": "2024-12-24", "close": 361.27, "volume": 88157.0}, {"date": "2024-12-26", "close": 363.08, "volume": 138211.0}, {"date": "2024-12-27", "close": 359.36, "volume": 136542.0}, {"date": "2024-12-30", "close": 357.76, "volume": 171813.0}, {"date": "2024-12-31", "close": 354.87, "volume": 105016.0}, {"date": "2025-01-02", "close": 351.35, "volume": 347295.0}, {"date": "2025-01-03", "close": 349.42, "volume": 550326.0}, {"date": "2025-01-06", "close": 351.23, "volume": 294211.0}, {"date": "2025-01-07", "close": 348.67, "volume": 182181.0}, {"date": "2025-01-08", "close": 351.92, "volume": 201553.0}, {"date": "2025-01-10", "close": 350.18, "volume": 258717.0}, {"date": "2025-01-13", "close": 350.66, "volume": 243829.0}, {"date": "2025-01-14", "close": 359.59, "volume": 197952.0}, {"date": "2025-01-15", "close": 361.84, "volume": 273232.0}, {"date": "2025-01-16", "close": 365.91, "volume": 178180.0}, {"date": "2025-01-17", "close": 366.92, "volume": 151353.0}, {"date": "2025-01-21", "close": 382.18, "volume": 311475.0}, {"date": "2025-01-22", "close": 382.55, "volume": 149270.0}, {"date": "2025-01-23", "close": 384.07, "volume": 200693.0}, {"date": "2025-01-24", "close": 383.84, "volume": 299007.0}, {"date": "2025-01-27", "close": 341.19, "volume": 659955.0}, {"date": "2025-01-28", "close": 338.02, "volume": 575096.0}, {"date": "2025-01-29", "close": 338.43, "volume": 416486.0}, {"date": "2025-01-30", "close": 346.84, "volume": 190917.0}, {"date": "2025-01-31", "close": 346.94, "volume": 169996.0}, {"date": "2025-02-03", "close": 344.96, "volume": 180525.0}, {"date": "2025-02-04", "close": 344.57, "volume": 151523.0}, {"date": "2025-02-05", "close": 350.93, "volume": 254823.0}, {"date": "2025-02-06", "close": 350.3, "volume": 217563.0}, {"date": "2025-02-07", "close": 355.01, "volume": 316553.0}, {"date": "2025-02-10", "close": 353.05, "volume": 283003.0}, {"date": "2025-02-11", "close": 350.68, "volume": 354045.0}, {"date": "2025-02-12", "close": 341.94, "volume": 299924.0}, {"date": "2025-02-13", "close": 337.95, "volume": 516206.0}, {"date": "2025-02-14", "close": 323.2, "volume": 553653.0}, {"date": "2025-02-18", "close": 325.56, "volume": 514612.0}, {"date": "2025-02-19", "close": 335.58, "volume": 467045.0}, {"date": "2025-02-20", "close": 330.39, "volume": 296893.0}, {"date": "2025-02-21", "close": 316.2, "volume": 415895.0}, {"date": "2025-02-24", "close": 313.91, "volume": 884014.0}, {"date": "2025-02-25", "close": 314.41, "volume": 528678.0}, {"date": "2025-02-26", "close": 319.17, "volume": 456167.0}, {"date": "2025-02-27", "close": 315.82, "volume": 241198.0}, {"date": "2025-02-28", "close": 321.66, "volume": 271548.0}, {"date": "2025-03-03", "close": 315.36, "volume": 266367.0}, {"date": "2025-03-04", "close": 312.51, "volume": 275267.0}, {"date": "2025-03-05", "close": 323.87, "volume": 321399.0}, {"date": "2025-03-06", "close": 313.65, "volume": 359002.0}, {"date": "2025-03-07", "close": 314.73, "volume": 255613.0}, {"date": "2025-03-10", "close": 304.82, "volume": 270119.0}, {"date": "2025-03-11", "close": 311.04, "volume": 323728.0}, {"date": "2025-03-12", "close": 314.15, "volume": 225174.0}, {"date": "2025-03-13", "close": 314.15, "volume": 188862.0}, {"date": "2025-03-14", "close": 322.66, "volume": 172833.0}, {"date": "2025-03-17", "close": 328.89, "volume": 302230.0}, {"date": "2025-03-18", "close": 324.21, "volume": 324932.0}, {"date": "2025-03-19", "close": 331.08, "volume": 224547.0}, {"date": "2025-03-20", "close": 327.46, "volume": 189080.0}, {"date": "2025-03-21", "close": 325.31, "volume": 680380.0}, {"date": "2025-03-24", "close": 336.24, "volume": 172318.0}, {"date": "2025-03-25", "close": 339.49, "volume": 177418.0}, {"date": "2025-03-26", "close": 329.94, "volume": 230886.0}, {"date": "2025-03-27", "close": 325.36, "volume": 259450.0}, {"date": "2025-03-28", "close": 316.8, "volume": 258104.0}, {"date": "2025-03-31", "close": 317.27, "volume": 299623.0}, {"date": "2025-04-01", "close": 322.46, "volume": 192809.0}, {"date": "2025-04-02", "close": 325.77, "volume": 187498.0}, {"date": "2025-04-03", "close": 302.91, "volume": 258560.0}, {"date": "2025-04-04", "close": 283.18, "volume": 325532.0}, {"date": "2025-04-07", "close": 287.97, "volume": 554771.0}, {"date": "2025-04-08", "close": 292.74, "volume": 685372.0}, {"date": "2025-04-09", "close": 322.59, "volume": 425022.0}, {"date": "2025-04-10", "close": 313.21, "volume": 227880.0}, {"date": "2025-04-11", "close": 316.65, "volume": 179062.0}, {"date": "2025-04-14", "close": 317.75, "volume": 166313.0}, {"date": "2025-04-15", "close": 320.84, "volume": 165354.0}, {"date": "2025-04-16", "close": 319.98, "volume": 176696.0}, {"date": "2025-04-17", "close": 318.48, "volume": 177726.0}, {"date": "2025-04-21", "close": 316.43, "volume": 380232.0}, {"date": "2025-04-22", "close": 322.64, "volume": 174824.0}, {"date": "2025-04-23", "close": 327.29, "volume": 193063.0}, {"date": "2025-04-24", "close": 335.54, "volume": 204813.0}, {"date": "2025-04-25", "close": 338.28, "volume": 122805.0}, {"date": "2025-04-28", "close": 338.51, "volume": 136971.0}, {"date": "2025-04-29", "close": 340.32, "volume": 126317.0}, {"date": "2025-04-30", "close": 344.89, "volume": 241099.0}, {"date": "2025-05-01", "close": 350.28, "volume": 251889.0}, {"date": "2025-05-02", "close": 357.66, "volume": 191611.0}, {"date": "2025-05-05", "close": 359.93, "volume": 237500.0}, {"date": "2025-05-06", "close": 363.29, "volume": 245554.0}, {"date": "2025-05-07", "close": 362.05, "volume": 307318.0}, {"date": "2025-05-08", "close": 378.03, "volume": 397141.0}, {"date": "2025-05-09", "close": 384.6, "volume": 281219.0}, {"date": "2025-05-12", "close": 387.37, "volume": 301951.0}, {"date": "2025-05-13", "close": 395.15, "volume": 442148.0}, {"date": "2025-05-14", "close": 401.82, "volume": 364780.0}, {"date": "2025-05-15", "close": 407.11, "volume": 321870.0}, {"date": "2025-05-16", "close": 410.11, "volume": 214077.0}, {"date": "2025-05-19", "close": 418.03, "volume": 246641.0}, {"date": "2025-05-20", "close": 419.04, "volume": 252344.0}, {"date": "2025-05-21", "close": 415.43, "volume": 431571.0}, {"date": "2025-05-22", "close": 415.93, "volume": 249169.0}, {"date": "2025-05-23", "close": 428.45, "volume": 379860.0}, {"date": "2025-05-27", "close": 446.58, "volume": 391595.0}, {"date": "2025-05-28", "close": 449.64, "volume": 450015.0}, {"date": "2025-05-29", "close": 440.96, "volume": 549905.0}, {"date": "2025-05-30", "close": 440.11, "volume": 440288.0}, {"date": "2025-06-02", "close": 443.22, "volume": 264903.0}, {"date": "2025-06-03", "close": 446.79, "volume": 330369.0}, {"date": "2025-06-04", "close": 447.08, "volume": 190212.0}, {"date": "2025-06-05", "close": 448.96, "volume": 204299.0}, {"date": "2025-06-06", "close": 452.52, "volume": 275313.0}, {"date": "2025-06-09", "close": 460.06, "volume": 445743.0}, {"date": "2025-06-10", "close": 456.54, "volume": 619068.0}, {"date": "2025-06-11", "close": 471.71, "volume": 338560.0}, {"date": "2025-06-12", "close": 474.19, "volume": 238351.0}, {"date": "2025-06-13", "close": 473.32, "volume": 273859.0}, {"date": "2025-06-16", "close": 469.99, "volume": 463378.0}, {"date": "2025-06-17", "close": 471.45, "volume": 448686.0}, {"date": "2025-06-18", "close": 462.81, "volume": 562418.0}, {"date": "2025-06-20", "close": 466.84, "volume": 1226087.0}, {"date": "2025-06-23", "close": 476.03, "volume": 349655.0}, {"date": "2025-06-24", "close": 476.02, "volume": 617879.0}, {"date": "2025-06-25", "close": 476.5, "volume": 238208.0}, {"date": "2025-06-26", "close": 482.78, "volume": 195924.0}, {"date": "2025-06-27", "close": 487.7, "volume": 399325.0}, {"date": "2025-06-30", "close": 488.55, "volume": 216839.0}, {"date": "2025-07-01", "close": 476.63, "volume": 321488.0}, {"date": "2025-07-02", "close": 479.65, "volume": 259498.0}, {"date": "2025-07-03", "close": 487.97, "volume": 130150.0}, {"date": "2025-07-07", "close": 491.4, "volume": 195036.0}, {"date": "2025-07-08", "close": 481.23, "volume": 306337.0}, {"date": "2025-07-09", "close": 483.56, "volume": 226583.0}, {"date": "2025-07-10", "close": 474.49, "volume": 313269.0}, {"date": "2025-07-11", "close": 473.27, "volume": 352672.0}, {"date": "2025-07-14", "close": 487.14, "volume": 301086.0}, {"date": "2025-07-15", "close": 480.79, "volume": 299571.0}, {"date": "2025-07-16", "close": 481.79, "volume": 252081.0}, {"date": "2025-07-17", "close": 484.1, "volume": 186835.0}, {"date": "2025-07-18", "close": 487.88, "volume": 199288.0}, {"date": "2025-07-21", "close": 480.06, "volume": 264110.0}, {"date": "2025-07-22", "close": 474.48, "volume": 250122.0}, {"date": "2025-07-23", "close": 479.67, "volume": 386048.0}, {"date": "2025-07-24", "close": 478.73, "volume": 172338.0}, {"date": "2025-07-25", "close": 484.9, "volume": 167532.0}, {"date": "2025-07-28", "close": 490.63, "volume": 236749.0}, {"date": "2025-07-29", "close": 492.25, "volume": 295812.0}, {"date": "2025-07-30", "close": 496.3, "volume": 375885.0}, {"date": "2025-07-31", "close": 490.22, "volume": 300186.0}, {"date": "2025-08-01", "close": 493.58, "volume": 310028.0}, {"date": "2025-08-04", "close": 496.42, "volume": 291324.0}, {"date": "2025-08-05", "close": 511.64, "volume": 735703.0}, {"date": "2025-08-06", "close": 509.32, "volume": 485244.0}, {"date": "2025-08-07", "close": 473.44, "volume": 787694.0}, {"date": "2025-08-08", "close": 472.43, "volume": 473213.0}, {"date": "2025-08-11", "close": 489.47, "volume": 460580.0}, {"date": "2025-08-12", "close": 501.65, "volume": 335976.0}, {"date": "2025-08-13", "close": 496.79, "volume": 421261.0}, {"date": "2025-08-14", "close": 492.15, "volume": 292385.0}, {"date": "2025-08-15", "close": 487.37, "volume": 300609.0}, {"date": "2025-08-18", "close": 493.63, "volume": 271484.0}, {"date": "2025-08-19", "close": 479.75, "volume": 255088.0}, {"date": "2025-08-20", "close": 480.5, "volume": 204070.0}, {"date": "2025-08-21", "close": 484.35, "volume": 138031.0}, {"date": "2025-08-22", "close": 480.93, "volume": 226376.0}, {"date": "2025-08-25", "close": 478.91, "volume": 138264.0}, {"date": "2025-08-26", "close": 491.1, "volume": 211995.0}, {"date": "2025-08-27", "close": 488.52, "volume": 216479.0}, {"date": "2025-08-28", "close": 485.89, "volume": 190675.0}, {"date": "2025-08-29", "close": 478.15, "volume": 166637.0}, {"date": "2025-09-02", "close": 482.35, "volume": 166792.0}, {"date": "2025-09-03", "close": 477.94, "volume": 161447.0}, {"date": "2025-09-04", "close": 481.09, "volume": 325909.0}, {"date": "2025-09-05", "close": 481.69, "volume": 207993.0}, {"date": "2025-09-08", "close": 484.23, "volume": 174307.0}, {"date": "2025-09-09", "close": 481.72, "volume": 173649.0}, {"date": "2025-09-10", "close": 495.48, "volume": 230306.0}, {"date": "2025-09-11", "close": 511.1, "volume": 384294.0}, {"date": "2025-09-12", "close": 508.99, "volume": 275250.0}, {"date": "2025-09-15", "close": 518.78, "volume": 312646.0}, {"date": "2025-09-16", "close": 513.07, "volume": 361712.0}, {"date": "2025-09-17", "close": 497.76, "volume": 399822.0}, {"date": "2025-09-18", "close": 512.8, "volume": 173380.0}, {"date": "2025-09-19", "close": 514.72, "volume": 510569.0}, {"date": "2025-09-22", "close": 518.13, "volume": 172545.0}, {"date": "2025-09-23", "close": 518.2, "volume": 238407.0}, {"date": "2025-09-24", "close": 511.34, "volume": 168194.0}, {"date": "2025-09-25", "close": 516.73, "volume": 281329.0}, {"date": "2025-09-26", "close": 526.16, "volume": 238136.0}, {"date": "2025-09-29", "close": 530.68, "volume": 206013.0}, {"date": "2025-09-30", "close": 542.94, "volume": 283391.0}, {"date": "2025-10-01", "close": 542.33, "volume": 241453.0}, {"date": "2025-10-02", "close": 536.77, "volume": 233981.0}, {"date": "2025-10-03", "close": 538.01, "volume": 190714.0}, {"date": "2025-10-06", "close": 554.06, "volume": 258252.0}, {"date": "2025-10-07", "close": 540.38, "volume": 282252.0}, {"date": "2025-10-08", "close": 556.99, "volume": 244152.0}, {"date": "2025-10-09", "close": 554.83, "volume": 219644.0}, {"date": "2025-10-10", "close": 539.37, "volume": 210497.0}, {"date": "2025-10-13", "close": 550.8, "volume": 207335.0}, {"date": "2025-10-14", "close": 554.66, "volume": 259707.0}, {"date": "2025-10-15", "close": 556.55, "volume": 257262.0}, {"date": "2025-10-16", "close": 550.06, "volume": 249476.0}, {"date": "2025-10-17", "close": 545.17, "volume": 174110.0}, {"date": "2025-10-20", "close": 561.23, "volume": 165164.0}, {"date": "2025-10-21", "close": 553.08, "volume": 223521.0}, {"date": "2025-10-22", "close": 536.42, "volume": 323713.0}, {"date": "2025-10-23", "close": 558.88, "volume": 225689.0}, {"date": "2025-10-24", "close": 570.8, "volume": 180802.0}, {"date": "2025-10-27", "close": 573.23, "volume": 210477.0}, {"date": "2025-10-28", "close": 588.43, "volume": 438143.0}, {"date": "2025-10-29", "close": 601.63, "volume": 366491.0}, {"date": "2025-10-30", "close": 597.51, "volume": 282352.0}, {"date": "2025-10-31", "close": 595.73, "volume": 280473.0}, {"date": "2025-11-03", "close": 601.78, "volume": 303293.0}, {"date": "2025-11-04", "close": 586.02, "volume": 278657.0}, {"date": "2025-11-05", "close": 585.12, "volume": 444402.0}, {"date": "2025-11-06", "close": 575.95, "volume": 378067.0}, {"date": "2025-11-07", "close": 578.59, "volume": 253487.0}, {"date": "2025-11-10", "close": 588.42, "volume": 194279.0}, {"date": "2025-11-11", "close": 575.18, "volume": 171648.0}, {"date": "2025-11-12", "close": 577.65, "volume": 162519.0}, {"date": "2025-11-13", "close": 546.16, "volume": 479799.0}, {"date": "2025-11-14", "close": 551.56, "volume": 375600.0}, {"date": "2025-11-17", "close": 543.73, "volume": 241614.0}, {"date": "2025-11-18", "close": 536.81, "volume": 216157.0}, {"date": "2025-11-19", "close": 547.95, "volume": 199767.0}, {"date": "2025-11-20", "close": 535.8, "volume": 240635.0}, {"date": "2025-11-21", "close": 536.0, "volume": 233000.0}, {"date": "2025-11-24", "close": 546.35, "volume": 222412.0}, {"date": "2025-11-25", "close": 555.28, "volume": 178866.0}, {"date": "2025-11-26", "close": 562.96, "volume": 290556.0}, {"date": "2025-11-28", "close": 564.29, "volume": 138990.0}, {"date": "2025-12-01", "close": 546.05, "volume": 229333.0}, {"date": "2025-12-02", "close": 547.36, "volume": 198504.0}, {"date": "2025-12-03", "close": 535.89, "volume": 317905.0}, {"date": "2025-12-04", "close": 550.03, "volume": 217424.0}, {"date": "2025-12-05", "close": 544.6, "volume": 243747.0}, {"date": "2025-12-08", "close": 547.76, "volume": 166689.0}, {"date": "2025-12-09", "close": 539.04, "volume": 180850.0}, {"date": "2025-12-10", "close": 555.01, "volume": 280189.0}, {"date": "2025-12-11", "close": 569.32, "volume": 330486.0}, {"date": "2025-12-12", "close": 545.56, "volume": 324556.0}, {"date": "2025-12-15", "close": 547.36, "volume": 298313.0}, {"date": "2025-12-16", "close": 543.95, "volume": 222923.0}, {"date": "2025-12-17", "close": 533.58, "volume": 269644.0}, {"date": "2025-12-18", "close": 542.44, "volume": 231967.0}, {"date": "2025-12-19", "close": 554.9, "volume": 819477.0}, {"date": "2025-12-22", "close": 568.06, "volume": 226993.0}, {"date": "2025-12-23", "close": 569.54, "volume": 193149.0}, {"date": "2025-12-24", "close": 567.89, "volume": 100018.0}, {"date": "2025-12-26", "close": 566.17, "volume": 125702.0}, {"date": "2025-12-29", "close": 562.13, "volume": 158068.0}, {"date": "2025-12-30", "close": 558.58, "volume": 146967.0}, {"date": "2025-12-31", "close": 551.27, "volume": 119097.0}, {"date": "2026-01-02", "close": 572.38, "volume": 162466.0}, {"date": "2026-01-05", "close": 586.49, "volume": 215177.0}, {"date": "2026-01-06", "close": 593.18, "volume": 210625.0}, {"date": "2026-01-07", "close": 583.18, "volume": 181133.0}, {"date": "2026-01-08", "close": 582.61, "volume": 259117.0}, {"date": "2026-01-09", "close": 605.1, "volume": 196168.0}, {"date": "2026-01-12", "close": 624.6, "volume": 237298.0}, {"date": "2026-01-13", "close": 635.74, "volume": 302763.0}, {"date": "2026-01-14", "close": 636.65, "volume": 290303.0}, {"date": "2026-01-15", "close": 660.66, "volume": 270067.0}, {"date": "2026-01-16", "close": 663.84, "volume": 223568.0}, {"date": "2026-01-20", "close": 650.43, "volume": 215795.0}, {"date": "2026-01-21", "close": 662.25, "volume": 315810.0}, {"date": "2026-01-22", "close": 657.42, "volume": 261247.0}, {"date": "2026-01-23", "close": 649.08, "volume": 187246.0}, {"date": "2026-01-26", "close": 649.68, "volume": 173143.0}, {"date": "2026-01-27", "close": 660.18, "volume": 172026.0}, {"date": "2026-01-28", "close": 664.46, "volume": 182525.0}, {"date": "2026-01-29", "close": 663.9, "volume": 202892.0}, {"date": "2026-01-30", "close": 656.69, "volume": 216133.0}, {"date": "2026-02-02", "close": 663.99, "volume": 185136.0}, {"date": "2026-02-03", "close": 674.79, "volume": 252415.0}, {"date": "2026-02-04", "close": 624.93, "volume": 418640.0}, {"date": "2026-02-05", "close": 618.6, "volume": 308511.0}, {"date": "2026-02-06", "close": 649.32, "volume": 315551.0}, {"date": "2026-02-09", "close": 653.82, "volume": 261058.0}, {"date": "2026-02-10", "close": 645.5, "volume": 221545.0}, {"date": "2026-02-11", "close": 634.25, "volume": 363973.0}, {"date": "2026-02-12", "close": 671.06, "volume": 432695.0}, {"date": "2026-02-13", "close": 684.22, "volume": 300566.0}, {"date": "2026-02-17", "close": 688.0, "volume": 247944.0}, {"date": "2026-02-18", "close": 690.86, "volume": 196551.0}, {"date": "2026-02-19", "close": 702.55, "volume": 175272.0}, {"date": "2026-02-20", "close": 707.45, "volume": 243588.0}, {"date": "2026-02-23", "close": 699.24, "volume": 191089.0}, {"date": "2026-02-24", "close": 712.45, "volume": 219982.0}, {"date": "2026-02-25", "close": 698.72, "volume": 223367.0}, {"date": "2026-02-26", "close": 701.99, "volume": 207708.0}, {"date": "2026-02-27", "close": 700.33, "volume": 2316552.0}, {"date": "2026-03-02", "close": 726.48, "volume": 361091.0}, {"date": "2026-03-03", "close": 701.99, "volume": 288200.0}, {"date": "2026-03-04", "close": 712.59, "volume": 282743.0}, {"date": "2026-03-05", "close": 678.68, "volume": 305622.0}, {"date": "2026-03-06", "close": 681.69, "volume": 261022.0}, {"date": "2026-03-09", "close": 706.46, "volume": 291484.0}, {"date": "2026-03-10", "close": 703.61, "volume": 251056.0}, {"date": "2026-03-11", "close": 692.58, "volume": 211365.0}, {"date": "2026-03-12", "close": 680.29, "volume": 292193.0}, {"date": "2026-03-13", "close": 656.02, "volume": 508062.0}, {"date": "2026-03-16", "close": 683.84, "volume": 352177.0}, {"date": "2026-03-17", "close": 679.58, "volume": 429782.0}, {"date": "2026-03-18", "close": 690.94, "volume": 267871.0}, {"date": "2026-03-19", "close": 691.62, "volume": 280268.0}, {"date": "2026-03-20", "close": 671.19, "volume": 664602.0}, {"date": "2026-03-23", "close": 688.54, "volume": 248719.0}, {"date": "2026-03-24", "close": 700.81, "volume": 317753.0}, {"date": "2026-03-25", "close": 702.25, "volume": 256119.0}, {"date": "2026-03-26", "close": 665.81, "volume": 220269.0}, {"date": "2026-03-27", "close": 663.56, "volume": 182573.0}, {"date": "2026-03-30", "close": 632.06, "volume": 276716.0}, {"date": "2026-03-31", "close": 681.12, "volume": 522431.0}, {"date": "2026-04-01", "close": 696.99, "volume": 406188.0}, {"date": "2026-04-02", "close": 694.88, "volume": 224804.0}, {"date": "2026-04-06", "close": 699.12, "volume": 330659.0}, {"date": "2026-04-07", "close": 699.88, "volume": 333003.0}, {"date": "2026-04-08", "close": 728.96, "volume": 376325.0}, {"date": "2026-04-09", "close": 722.52, "volume": 266663.0}, {"date": "2026-04-10", "close": 725.71, "volume": 188034.0}, {"date": "2026-04-13", "close": 734.01, "volume": 214114.0}, {"date": "2026-04-14", "close": 742.61, "volume": 295444.0}, {"date": "2026-04-15", "close": 731.94, "volume": 214453.0}, {"date": "2026-04-16", "close": 719.99, "volume": 390813.0}, {"date": "2026-04-17", "close": 735.65, "volume": 224017.0}, {"date": "2026-04-20", "close": 730.01, "volume": 194717.0}, {"date": "2026-04-21", "close": 719.51, "volume": 167374.0}, {"date": "2026-04-22", "close": 710.93, "volume": 223130.0}, {"date": "2026-04-23", "close": 725.5, "volume": 137681.0}, {"date": "2026-04-24", "close": 717.53, "volume": 109952.0}, {"date": "2026-04-27", "close": 717.16, "volume": 119477.0}, {"date": "2026-04-28", "close": 706.07, "volume": 232712.0}, {"date": "2026-04-29", "close": 696.23, "volume": 226449.0}, {"date": "2026-04-30", "close": 720.2, "volume": 190157.0}, {"date": "2026-05-01", "close": 713.14, "volume": 179458.0}, {"date": "2026-05-04", "close": 718.82, "volume": 175482.0}, {"date": "2026-05-05", "close": 728.95, "volume": 249276.0}, {"date": "2026-05-06", "close": 742.89, "volume": 277397.0}, {"date": "2026-05-07", "close": 724.43, "volume": 391848.0}, {"date": "2026-05-08", "close": 729.2, "volume": 234032.0}, {"date": "2026-05-11", "close": 728.58, "volume": 234631.0}, {"date": "2026-05-12", "close": 735.34, "volume": 269981.0}, {"date": "2026-05-13", "close": 751.0, "volume": 301018.0}, {"date": "2026-05-14", "close": 750.84, "volume": 194305.0}, {"date": "2026-05-15", "close": 712.72, "volume": 367846.0}, {"date": "2026-05-18", "close": 710.34, "volume": 263096.0}, {"date": "2026-05-19", "close": 704.95, "volume": 320697.0}, {"date": "2026-05-20", "close": 726.65, "volume": 236875.0}, {"date": "2026-05-21", "close": 726.88, "volume": 277133.0}, {"date": "2026-05-22", "close": 731.24, "volume": 191216.0}, {"date": "2026-05-26", "close": 750.66, "volume": 203329.0}, {"date": "2026-05-27", "close": 742.59, "volume": 280306.0}, {"date": "2026-05-28", "close": 747.73, "volume": 269510.0}, {"date": "2026-05-29", "close": 747.61, "volume": 883440.0}, {"date": "2026-06-01", "close": 719.99, "volume": 326540.0}, {"date": "2026-06-02", "close": 721.12, "volume": 246396.0}, {"date": "2026-06-03", "close": 733.88, "volume": 263615.0}, {"date": "2026-06-04", "close": 743.43, "volume": 206956.0}, {"date": "2026-06-05", "close": 733.14, "volume": 200008.0}, {"date": "2026-06-08", "close": 721.33, "volume": 258804.0}, {"date": "2026-06-09", "close": 733.57, "volume": 249168.0}, {"date": "2026-06-10", "close": 719.02, "volume": 317837.0}, {"date": "2026-06-11", "close": 757.23, "volume": 239739.0}, {"date": "2026-06-12", "close": 758.0, "volume": 201408.0}, {"date": "2026-06-15", "close": 762.59, "volume": 231180.0}, {"date": "2026-06-16", "close": 764.61, "volume": 239636.0}, {"date": "2026-06-17", "close": 777.29, "volume": 352306.0}, {"date": "2026-06-18", "close": 771.93, "volume": 1053879.0}, {"date": "2026-06-22", "close": 783.82, "volume": 296826.0}, {"date": "2026-06-23", "close": 765.13, "volume": 257586.0}, {"date": "2026-06-24", "close": 762.92, "volume": 185253.0}, {"date": "2026-06-25", "close": 767.73, "volume": 218920.0}, {"date": "2026-06-26", "close": 747.27, "volume": 754860.0}, {"date": "2026-06-29", "close": 737.39, "volume": 327811.0}, {"date": "2026-06-30", "close": 757.76, "volume": 353704.0}, {"date": "2026-07-01", "close": 757.76, "volume": 229176.0}, {"date": "2026-07-02", "close": 760.23, "volume": 279329.0}, {"date": "2026-07-06", "close": 792.77, "volume": 273430.0}, {"date": "2026-07-07", "close": 766.54, "volume": 231082.0}, {"date": "2026-07-08", "close": 760.57, "volume": 241916.0}, {"date": "2026-07-09", "close": 759.71, "volume": 167431.0}, {"date": "2026-07-10", "close": 754.76, "volume": 121291.0}, {"date": "2026-07-13", "close": 740.06, "volume": 207041.0}, {"date": "2026-07-14", "close": 752.17, "volume": 146389.0}, {"date": "2026-07-15", "close": 751.64, "volume": 222694.0}, {"date": "2026-07-16", "close": 715.64, "volume": 350935.0}, {"date": "2026-07-17", "close": 707.84, "volume": 242182.0}, {"date": "2026-07-20", "close": 709.02, "volume": 235302.0}, {"date": "2026-07-21", "close": 722.09, "volume": 177715.0}, {"date": "2026-07-22", "close": 732.48, "volume": 178209.0}, {"date": "2026-07-23", "close": 750.03, "volume": 200542.0}, {"date": "2026-07-24", "close": 750.19, "volume": 171323.0}, {"date": "2026-07-27", "close": 743.83, "volume": 173999.0}, {"date": "2026-07-28", "close": 728.8, "volume": 211860.0}, {"date": "2026-07-29", "close": 679.41, "volume": 421305.0}, {"date": "2026-07-30", "close": 716.66, "volume": 214754.0}, {"date": "2026-07-31", "close": 724.0, "volume": 121732.0}, {"date": "2026-08-03", "close": 747.67, "volume": 201642.0}, {"date": "2026-08-04", "close": 757.31, "volume": 233866.0}, {"date": "2026-08-05", "close": 748.41, "volume": 208523.0}, {"date": "2026-08-06", "close": 714.04, "volume": 319337.0}, {"date": "2026-08-07", "close": 691.52, "volume": 358912.0}], "refreshing": true}