{"ticker": "DORM", "overview": {"cik": "868780", "ticker": "DORM", "name": "Dorman Products, Inc.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060900", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057643", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006074", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0000868780-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054845", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005655", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000868780-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000868780-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273121", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040519", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040518", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040517", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040516", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040514", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040513", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040512", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040511", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040510", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254167", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000868780-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036372", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036369", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036366", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036362", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000868780-26-000028", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 512013.05999999994, "net": -512013.05999999994, "insiders": 1, "first_date": "2026-08-05", "last_date": "2026-08-05"}, "metrics": {"ticker": "DORM", "has_prices": true, "as_of": "2026-08-07", "last": 140.91, "prev_close": 137.58, "change": 3.329999999999984, "change_pct": 0.024204099433057014, "session_volume": 191657.0, "vwap_5": 141.32915736019882, "vwap_20": 139.33268200932375, "vwap_60": 132.3493832423943, "vwap_250": 129.76917350191403, "high_52w": 147.8, "low_52w": 100.5, "avg_volume_20": 369347.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060900", "src": "INSIDERS", "ticker": "DORM", "cik": "868780", "company": "Dorman Products, Inc.", "company_raw": "Dorman Products, Inc.", "who": "Kathleen Pacheco", "who_key": "Pacheco Kathleen", "role": "President, Specialty Vehicle", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26061.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on DORM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068005/000162828026060900/0001628280-26-060900-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001628280-26-054845", "src": "INSIDERS", "ticker": "DORM", "cik": "868780", "company": "Dorman Products, Inc.", "company_raw": "Dorman Products, Inc.", "who": "Gregory C. Bowen", "who_key": "Bowen Gregory C.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 512013.05999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite trims DORM: $512K", "source_url": "https://www.sec.gov/Archives/edgar/data/2068014/000162828026054845/0001628280-26-054845-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129045}, {"id": "13DG-0002100121-26-000320", "src": "13DG", "ticker": "DORM", "cik": "868780", "company": "Dorman Products, Inc.", "company_raw": "Dorman Products, Inc.", "who": "Dorman Products, Inc.", "who_key": "Dorman Products, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Dorman Products, Inc. crosses 5% of DORM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/868780/0002100121-26-000320-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2023-20023816-T29", "src": "CONGRESS", "ticker": "DORM", "cik": "", "company": "Dorman Products, Inc.", "company_raw": "$15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nDorman Products, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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": "Hon. Lois Frankel offloads DORM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658325}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000320", "src": "13DG", "ticker": "DORM", "cik": "868780", "company": "Dorman Products, Inc.", "company_raw": "Dorman Products, Inc.", "who": "Dorman Products, Inc.", "who_key": "Dorman Products, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Dorman Products, Inc. crosses 5% of DORM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/868780/0002100121-26-000320-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dorman Products, Inc. - Common Stock", "new_value": "Dorman Products, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000868780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000868780", "applied": 1, "detected_at": "2026-09-11T14:34:48.430014"}]}, "key_people": [{"who": "Gregory C. Bowen", "who_key": "Bowen Gregory C.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 512013.05999999994, "net": -512013.05999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 512013.05999999994, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2068014/000162828026054845/0001628280-26-054845-index.htm"}], "latest": {"action": "SELL", "amount": 512013.05999999994, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2068014/000162828026054845/0001628280-26-054845-index.htm"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [{"date": "2026-08-05", "net": -512013.05999999994}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060900", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057643", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006074", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-13", "title": "Employee share plan", "accession": "0000868780-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054845", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005655", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000868780-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000868780-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273121", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040519", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040518", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040517", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040516", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040514", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040513", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040512", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040511", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040510", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254167", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000868780-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036372", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036369", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036366", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036362", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000868780-26-000028", "price_sensitive": true}], "performance": {"ticker": "DORM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 63.92, "volume": 132440.0}, {"date": "2016-08-09", "close": 62.59, "volume": 146338.0}, {"date": "2016-08-10", "close": 62.38, "volume": 209271.0}, {"date": "2016-08-11", "close": 61.97, "volume": 137625.0}, {"date": "2016-08-12", "close": 61.72, "volume": 96626.0}, {"date": "2016-08-15", "close": 62.25, "volume": 123901.0}, {"date": "2016-08-16", "close": 62.49, "volume": 234553.0}, {"date": "2016-08-17", "close": 62.08, "volume": 135780.0}, {"date": "2016-08-18", "close": 61.71, "volume": 143388.0}, {"date": "2016-08-19", "close": 62.17, "volume": 291026.0}, {"date": "2016-08-22", "close": 61.88, "volume": 82396.0}, {"date": "2016-08-23", "close": 62.46, "volume": 123358.0}, {"date": "2016-08-24", "close": 62.77, "volume": 173478.0}, {"date": "2016-08-25", "close": 62.98, "volume": 133048.0}, {"date": "2016-08-26", "close": 62.45, "volume": 72081.0}, {"date": "2016-08-29", "close": 62.96, "volume": 69902.0}, {"date": "2016-08-30", "close": 63.4, "volume": 93743.0}, {"date": "2016-08-31", "close": 63.07, "volume": 77924.0}, {"date": "2016-09-01", "close": 63.21, "volume": 104990.0}, {"date": "2016-09-02", "close": 64.09, "volume": 92349.0}, {"date": "2016-09-06", "close": 64.0, "volume": 81350.0}, {"date": "2016-09-07", "close": 64.37, "volume": 111539.0}, {"date": "2016-09-08", "close": 63.08, "volume": 108662.0}, {"date": "2016-09-09", "close": 61.86, "volume": 118079.0}, {"date": "2016-09-12", "close": 62.38, "volume": 142467.0}, {"date": "2016-09-13", "close": 62.15, "volume": 121757.0}, {"date": "2016-09-14", "close": 62.61, "volume": 116819.0}, {"date": "2016-09-15", "close": 63.95, "volume": 117464.0}, {"date": "2016-09-16", "close": 63.51, "volume": 209817.0}, {"date": "2016-09-19", "close": 63.88, "volume": 69537.0}, {"date": "2016-09-20", "close": 65.01, "volume": 177917.0}, {"date": "2016-09-21", "close": 65.32, "volume": 123671.0}, {"date": "2016-09-22", "close": 67.28, "volume": 148832.0}, {"date": "2016-09-23", "close": 66.49, "volume": 75977.0}, {"date": "2016-09-26", "close": 65.18, "volume": 98379.0}, {"date": "2016-09-27", "close": 64.85, "volume": 131518.0}, {"date": "2016-09-28", "close": 64.9, "volume": 154257.0}, {"date": "2016-09-29", "close": 63.85, "volume": 119370.0}, {"date": "2016-09-30", "close": 63.9, "volume": 386429.0}, {"date": "2016-10-03", "close": 63.63, "volume": 208784.0}, {"date": "2016-10-04", "close": 63.85, "volume": 161809.0}, {"date": "2016-10-05", "close": 63.93, "volume": 142524.0}, {"date": "2016-10-06", "close": 63.6, "volume": 69649.0}, {"date": "2016-10-07", "close": 63.24, "volume": 73607.0}, {"date": "2016-10-10", "close": 63.52, "volume": 95552.0}, {"date": "2016-10-11", "close": 62.63, "volume": 87869.0}, {"date": "2016-10-12", "close": 63.23, "volume": 78294.0}, {"date": "2016-10-13", "close": 62.89, "volume": 176459.0}, {"date": "2016-10-14", "close": 62.5, "volume": 84747.0}, {"date": "2016-10-17", "close": 62.92, "volume": 69668.0}, {"date": "2016-10-18", "close": 62.84, "volume": 66108.0}, {"date": "2016-10-19", "close": 62.31, "volume": 96774.0}, {"date": "2016-10-20", "close": 61.99, "volume": 97686.0}, {"date": "2016-10-21", "close": 61.03, "volume": 145552.0}, {"date": "2016-10-24", "close": 62.42, "volume": 167360.0}, {"date": "2016-10-25", "close": 62.96, "volume": 106065.0}, {"date": "2016-10-26", "close": 63.91, "volume": 182868.0}, {"date": "2016-10-27", "close": 62.34, "volume": 123760.0}, {"date": "2016-10-28", "close": 62.37, "volume": 133044.0}, {"date": "2016-10-31", "close": 64.24, "volume": 181692.0}, {"date": "2016-11-01", "close": 62.27, "volume": 124365.0}, {"date": "2016-11-02", "close": 62.26, "volume": 107157.0}, {"date": "2016-11-03", "close": 62.52, "volume": 174477.0}, {"date": "2016-11-04", "close": 62.78, "volume": 98678.0}, {"date": "2016-11-07", "close": 63.64, "volume": 121885.0}, {"date": "2016-11-08", "close": 63.57, "volume": 143804.0}, {"date": "2016-11-09", "close": 63.69, "volume": 258907.0}, {"date": "2016-11-10", "close": 65.33, "volume": 163655.0}, {"date": "2016-11-11", "close": 66.64, "volume": 185683.0}, {"date": "2016-11-14", "close": 66.65, "volume": 204701.0}, {"date": "2016-11-15", "close": 69.48, "volume": 194688.0}, {"date": "2016-11-16", "close": 69.37, "volume": 340694.0}, {"date": "2016-11-17", "close": 68.97, "volume": 157235.0}, {"date": "2016-11-18", "close": 68.85, "volume": 147292.0}, {"date": "2016-11-21", "close": 69.76, "volume": 102337.0}, {"date": "2016-11-22", "close": 71.73, "volume": 131142.0}, {"date": "2016-11-23", "close": 71.5, "volume": 115807.0}, {"date": "2016-11-25", "close": 72.27, "volume": 31277.0}, {"date": "2016-11-28", "close": 71.93, "volume": 114786.0}, {"date": "2016-11-29", "close": 71.34, "volume": 117137.0}, {"date": "2016-11-30", "close": 72.24, "volume": 219145.0}, {"date": "2016-12-01", "close": 73.24, "volume": 222598.0}, {"date": "2016-12-02", "close": 72.84, "volume": 204504.0}, {"date": "2016-12-05", "close": 73.11, "volume": 150438.0}, {"date": "2016-12-06", "close": 75.55, "volume": 200384.0}, {"date": "2016-12-07", "close": 77.05, "volume": 144384.0}, {"date": "2016-12-08", "close": 77.8, "volume": 196780.0}, {"date": "2016-12-09", "close": 78.22, "volume": 226705.0}, {"date": "2016-12-12", "close": 76.87, "volume": 110881.0}, {"date": "2016-12-13", "close": 76.55, "volume": 207650.0}, {"date": "2016-12-14", "close": 74.24, "volume": 327314.0}, {"date": "2016-12-15", "close": 73.59, "volume": 263603.0}, {"date": "2016-12-16", "close": 72.65, "volume": 551575.0}, {"date": "2016-12-19", "close": 73.06, "volume": 300299.0}, {"date": "2016-12-20", "close": 74.76, "volume": 124023.0}, {"date": "2016-12-21", "close": 74.86, "volume": 165931.0}, {"date": "2016-12-22", "close": 71.57, "volume": 223621.0}, {"date": "2016-12-23", "close": 72.28, "volume": 215365.0}, {"date": "2016-12-27", "close": 73.91, "volume": 122699.0}, {"date": "2016-12-28", "close": 73.74, "volume": 154816.0}, {"date": "2016-12-29", "close": 73.38, "volume": 121492.0}, {"date": "2016-12-30", "close": 73.06, "volume": 104325.0}, {"date": "2017-01-03", "close": 73.52, "volume": 127993.0}, {"date": "2017-01-04", "close": 72.85, "volume": 199474.0}, {"date": "2017-01-05", "close": 70.6, "volume": 245426.0}, {"date": "2017-01-06", "close": 69.72, "volume": 149817.0}, {"date": "2017-01-09", "close": 69.26, "volume": 188971.0}, {"date": "2017-01-10", "close": 71.28, "volume": 181275.0}, {"date": "2017-01-11", "close": 69.94, "volume": 166181.0}, {"date": "2017-01-12", "close": 69.16, "volume": 120598.0}, {"date": "2017-01-13", "close": 70.22, "volume": 148872.0}, {"date": "2017-01-17", "close": 68.98, "volume": 104706.0}, {"date": "2017-01-18", "close": 70.02, "volume": 144945.0}, {"date": "2017-01-19", "close": 68.31, "volume": 214930.0}, {"date": "2017-01-20", "close": 68.24, "volume": 104406.0}, {"date": "2017-01-23", "close": 67.17, "volume": 103985.0}, {"date": "2017-01-24", "close": 67.85, "volume": 133960.0}, {"date": "2017-01-25", "close": 69.31, "volume": 99604.0}, {"date": "2017-01-26", "close": 67.99, "volume": 123749.0}, {"date": "2017-01-27", "close": 68.64, "volume": 106841.0}, {"date": "2017-01-30", "close": 68.35, "volume": 194259.0}, {"date": "2017-01-31", "close": 69.02, "volume": 190326.0}, {"date": "2017-02-01", "close": 68.28, "volume": 164757.0}, {"date": "2017-02-02", "close": 68.18, "volume": 203690.0}, {"date": "2017-02-03", "close": 69.43, "volume": 186051.0}, {"date": "2017-02-06", "close": 68.56, "volume": 85503.0}, {"date": "2017-02-07", "close": 69.14, "volume": 167467.0}, {"date": "2017-02-08", "close": 69.61, "volume": 155569.0}, {"date": "2017-02-09", "close": 68.83, "volume": 129221.0}, {"date": "2017-02-10", "close": 69.95, "volume": 78643.0}, {"date": "2017-02-13", "close": 70.91, "volume": 172345.0}, {"date": "2017-02-14", "close": 71.84, "volume": 145627.0}, {"date": "2017-02-15", "close": 73.01, "volume": 145648.0}, {"date": "2017-02-16", "close": 72.51, "volume": 121730.0}, {"date": "2017-02-17", "close": 71.75, "volume": 141363.0}, {"date": "2017-02-21", "close": 72.26, "volume": 106511.0}, {"date": "2017-02-22", "close": 77.94, "volume": 376837.0}, {"date": "2017-02-23", "close": 77.4, "volume": 219380.0}, {"date": "2017-02-24", "close": 76.98, "volume": 163859.0}, {"date": "2017-02-27", "close": 78.64, "volume": 245141.0}, {"date": "2017-02-28", "close": 78.16, "volume": 133303.0}, {"date": "2017-03-01", "close": 79.43, "volume": 224146.0}, {"date": "2017-03-02", "close": 80.85, "volume": 250071.0}, {"date": "2017-03-03", "close": 81.73, "volume": 123802.0}, {"date": "2017-03-06", "close": 81.13, "volume": 97632.0}, {"date": "2017-03-07", "close": 80.71, "volume": 98040.0}, {"date": "2017-03-08", "close": 80.06, "volume": 196440.0}, {"date": "2017-03-09", "close": 78.76, "volume": 104994.0}, {"date": "2017-03-10", "close": 79.25, "volume": 102470.0}, {"date": "2017-03-13", "close": 79.95, "volume": 82573.0}, {"date": "2017-03-14", "close": 79.62, "volume": 175277.0}, {"date": "2017-03-15", "close": 79.96, "volume": 244385.0}, {"date": "2017-03-16", "close": 79.62, "volume": 213839.0}, {"date": "2017-03-17", "close": 79.9, "volume": 300181.0}, {"date": "2017-03-20", "close": 79.81, "volume": 147501.0}, {"date": "2017-03-21", "close": 78.33, "volume": 174717.0}, {"date": "2017-03-22", "close": 79.07, "volume": 128240.0}, {"date": "2017-03-23", "close": 79.07, "volume": 90124.0}, {"date": "2017-03-24", "close": 79.27, "volume": 139170.0}, {"date": "2017-03-27", "close": 79.14, "volume": 91169.0}, {"date": "2017-03-28", "close": 79.68, "volume": 111244.0}, {"date": "2017-03-29", "close": 80.26, "volume": 156122.0}, {"date": "2017-03-30", "close": 81.51, "volume": 144220.0}, {"date": "2017-03-31", "close": 82.13, "volume": 192573.0}, {"date": "2017-04-03", "close": 79.56, "volume": 231754.0}, {"date": "2017-04-04", "close": 79.48, "volume": 252203.0}, {"date": "2017-04-05", "close": 78.25, "volume": 191160.0}, {"date": "2017-04-06", "close": 77.9, "volume": 179886.0}, {"date": "2017-04-07", "close": 77.76, "volume": 168581.0}, {"date": "2017-04-10", "close": 77.66, "volume": 142924.0}, {"date": "2017-04-11", "close": 78.51, "volume": 122236.0}, {"date": "2017-04-12", "close": 77.64, "volume": 153494.0}, {"date": "2017-04-13", "close": 77.14, "volume": 87931.0}, {"date": "2017-04-17", "close": 78.04, "volume": 122673.0}, {"date": "2017-04-18", "close": 78.62, "volume": 140767.0}, {"date": "2017-04-19", "close": 78.94, "volume": 141720.0}, {"date": "2017-04-20", "close": 81.36, "volume": 145880.0}, {"date": "2017-04-21", "close": 81.67, "volume": 110112.0}, {"date": "2017-04-24", "close": 84.07, "volume": 145797.0}, {"date": "2017-04-25", "close": 84.31, "volume": 128108.0}, {"date": "2017-04-26", "close": 84.91, "volume": 180195.0}, {"date": "2017-04-27", "close": 85.02, "volume": 147942.0}, {"date": "2017-04-28", "close": 83.15, "volume": 214794.0}, {"date": "2017-05-01", "close": 82.86, "volume": 312290.0}, {"date": "2017-05-02", "close": 86.25, "volume": 545826.0}, {"date": "2017-05-03", "close": 82.32, "volume": 252926.0}, {"date": "2017-05-04", "close": 82.4, "volume": 118999.0}, {"date": "2017-05-05", "close": 83.15, "volume": 122116.0}, {"date": "2017-05-08", "close": 82.99, "volume": 109100.0}, {"date": "2017-05-09", "close": 83.36, "volume": 93075.0}, {"date": "2017-05-10", "close": 83.4, "volume": 106661.0}, {"date": "2017-05-11", "close": 83.16, "volume": 95037.0}, {"date": "2017-05-12", "close": 82.59, "volume": 105239.0}, {"date": "2017-05-15", "close": 83.49, "volume": 103475.0}, {"date": "2017-05-16", "close": 83.57, "volume": 91991.0}, {"date": "2017-05-17", "close": 81.15, "volume": 134676.0}, {"date": "2017-05-18", "close": 81.54, "volume": 117199.0}, {"date": "2017-05-19", "close": 82.0, "volume": 134513.0}, {"date": "2017-05-22", "close": 82.48, "volume": 64119.0}, {"date": "2017-05-23", "close": 81.93, "volume": 142411.0}, {"date": "2017-05-24", "close": 81.76, "volume": 151214.0}, {"date": "2017-05-25", "close": 81.84, "volume": 178739.0}, {"date": "2017-05-26", "close": 83.13, "volume": 126041.0}, {"date": "2017-05-30", "close": 82.25, "volume": 67987.0}, {"date": "2017-05-31", "close": 83.4, "volume": 89781.0}, {"date": "2017-06-01", "close": 84.0, "volume": 140938.0}, {"date": "2017-06-02", "close": 85.13, "volume": 187198.0}, {"date": "2017-06-05", "close": 84.92, "volume": 113456.0}, {"date": "2017-06-06", "close": 84.02, "volume": 99329.0}, {"date": "2017-06-07", "close": 83.42, "volume": 95231.0}, {"date": "2017-06-08", "close": 82.59, "volume": 187092.0}, {"date": "2017-06-09", "close": 82.0, "volume": 203044.0}, {"date": "2017-06-12", "close": 80.6, "volume": 208044.0}, {"date": "2017-06-13", "close": 80.8, "volume": 199740.0}, {"date": "2017-06-14", "close": 79.95, "volume": 139875.0}, {"date": "2017-06-15", "close": 79.87, "volume": 129704.0}, {"date": "2017-06-16", "close": 79.04, "volume": 304107.0}, {"date": "2017-06-19", "close": 80.0, "volume": 176710.0}, {"date": "2017-06-20", "close": 79.19, "volume": 104709.0}, {"date": "2017-06-21", "close": 80.11, "volume": 154901.0}, {"date": "2017-06-22", "close": 80.55, "volume": 80716.0}, {"date": "2017-06-23", "close": 81.63, "volume": 226117.0}, {"date": "2017-06-26", "close": 82.06, "volume": 99364.0}, {"date": "2017-06-27", "close": 80.86, "volume": 77917.0}, {"date": "2017-06-28", "close": 82.5, "volume": 123157.0}, {"date": "2017-06-29", "close": 82.09, "volume": 84735.0}, {"date": "2017-06-30", "close": 82.77, "volume": 103475.0}, {"date": "2017-07-03", "close": 82.76, "volume": 67874.0}, {"date": "2017-07-05", "close": 76.73, "volume": 287903.0}, {"date": "2017-07-06", "close": 75.11, "volume": 176194.0}, {"date": "2017-07-07", "close": 76.67, "volume": 136303.0}, {"date": "2017-07-10", "close": 76.03, "volume": 143038.0}, {"date": "2017-07-11", "close": 76.72, "volume": 125556.0}, {"date": "2017-07-12", "close": 75.19, "volume": 206058.0}, {"date": "2017-07-13", "close": 76.09, "volume": 98864.0}, {"date": "2017-07-14", "close": 76.24, "volume": 176429.0}, {"date": "2017-07-17", "close": 76.98, "volume": 166973.0}, {"date": "2017-07-18", "close": 76.18, "volume": 154294.0}, {"date": "2017-07-19", "close": 77.36, "volume": 110455.0}, {"date": "2017-07-20", "close": 77.51, "volume": 109512.0}, {"date": "2017-07-21", "close": 76.94, "volume": 145125.0}, {"date": "2017-07-24", "close": 76.8, "volume": 91330.0}, {"date": "2017-07-25", "close": 77.53, "volume": 101862.0}, {"date": "2017-07-26", "close": 78.39, "volume": 87493.0}, {"date": "2017-07-27", "close": 78.21, "volume": 101772.0}, {"date": "2017-07-28", "close": 77.94, "volume": 76106.0}, {"date": "2017-07-31", "close": 78.08, "volume": 114226.0}, {"date": "2017-08-01", "close": 75.08, "volume": 288178.0}, {"date": "2017-08-02", "close": 74.265, "volume": 234481.0}, {"date": "2017-08-03", "close": 73.27, "volume": 148696.0}, {"date": "2017-08-04", "close": 75.28, "volume": 125654.0}, {"date": "2017-08-07", "close": 75.83, "volume": 133042.0}, {"date": "2017-08-08", "close": 76.33, "volume": 168181.0}, {"date": "2017-08-09", "close": 75.04, "volume": 188343.0}, {"date": "2017-08-10", "close": 74.02, "volume": 117962.0}, {"date": "2017-08-11", "close": 74.17, "volume": 77557.0}, {"date": "2017-08-14", "close": 75.49, "volume": 87131.0}, {"date": "2017-08-15", "close": 68.96, "volume": 311164.0}, {"date": "2017-08-16", "close": 65.6, "volume": 1016977.0}, {"date": "2017-08-17", "close": 65.83, "volume": 293975.0}, {"date": "2017-08-18", "close": 64.97, "volume": 338713.0}, {"date": "2017-08-21", "close": 66.29, "volume": 225842.0}, {"date": "2017-08-22", "close": 65.11, "volume": 114677.0}, {"date": "2017-08-23", "close": 64.76, "volume": 179251.0}, {"date": "2017-08-24", "close": 63.96, "volume": 185153.0}, {"date": "2017-08-25", "close": 64.39, "volume": 155772.0}, {"date": "2017-08-28", "close": 65.52, "volume": 175439.0}, {"date": "2017-08-29", "close": 65.22, "volume": 149066.0}, {"date": "2017-08-30", "close": 66.22, "volume": 170552.0}, {"date": "2017-08-31", "close": 66.42, "volume": 115308.0}, {"date": "2017-09-01", "close": 67.69, "volume": 84860.0}, {"date": "2017-09-05", "close": 67.09, "volume": 112944.0}, {"date": "2017-09-06", "close": 67.97, "volume": 200355.0}, {"date": "2017-09-07", "close": 68.05, "volume": 132008.0}, {"date": "2017-09-08", "close": 67.74, "volume": 168795.0}, {"date": "2017-09-11", "close": 67.94, "volume": 79284.0}, {"date": "2017-09-12", "close": 68.58, "volume": 75460.0}, {"date": "2017-09-13", "close": 69.15, "volume": 84974.0}, {"date": "2017-09-14", "close": 68.4, "volume": 167366.0}, {"date": "2017-09-15", "close": 67.95, "volume": 230932.0}, {"date": "2017-09-18", "close": 68.28, "volume": 126591.0}, {"date": "2017-09-19", "close": 68.76, "volume": 133379.0}, {"date": "2017-09-20", "close": 69.74, "volume": 69724.0}, {"date": "2017-09-21", "close": 69.45, "volume": 64212.0}, {"date": "2017-09-22", "close": 69.42, "volume": 80991.0}, {"date": "2017-09-25", "close": 70.21, "volume": 75735.0}, {"date": "2017-09-26", "close": 71.15, "volume": 87747.0}, {"date": "2017-09-27", "close": 71.58, "volume": 155534.0}, {"date": "2017-09-28", "close": 71.57, "volume": 77323.0}, {"date": "2017-09-29", "close": 71.62, "volume": 132816.0}, {"date": "2017-10-02", "close": 72.87, "volume": 113753.0}, {"date": "2017-10-03", "close": 73.88, "volume": 114082.0}, {"date": "2017-10-04", "close": 73.86, "volume": 91183.0}, {"date": "2017-10-05", "close": 73.87, "volume": 194732.0}, {"date": "2017-10-06", "close": 73.04, "volume": 94666.0}, {"date": "2017-10-09", "close": 72.98, "volume": 204833.0}, {"date": "2017-10-10", "close": 71.06, "volume": 127008.0}, {"date": "2017-10-11", "close": 69.73, "volume": 196262.0}, {"date": "2017-10-12", "close": 69.37, "volume": 123232.0}, {"date": "2017-10-13", "close": 69.6, "volume": 198070.0}, {"date": "2017-10-16", "close": 70.97, "volume": 131646.0}, {"date": "2017-10-17", "close": 71.39, "volume": 126211.0}, {"date": "2017-10-18", "close": 72.29, "volume": 117231.0}, {"date": "2017-10-19", "close": 71.98, "volume": 153203.0}, {"date": "2017-10-20", "close": 71.7, "volume": 183331.0}, {"date": "2017-10-23", "close": 71.09, "volume": 203710.0}, {"date": "2017-10-24", "close": 71.98, "volume": 122669.0}, {"date": "2017-10-25", "close": 71.61, "volume": 106545.0}, {"date": "2017-10-26", "close": 71.01, "volume": 164184.0}, {"date": "2017-10-27", "close": 68.26, "volume": 360628.0}, {"date": "2017-10-30", "close": 67.88, "volume": 186910.0}, {"date": "2017-10-31", "close": 69.11, "volume": 296180.0}, {"date": "2017-11-01", "close": 68.92, "volume": 173867.0}, {"date": "2017-11-02", "close": 69.44, "volume": 162681.0}, {"date": "2017-11-03", "close": 68.81, "volume": 131971.0}, {"date": "2017-11-06", "close": 68.11, "volume": 114338.0}, {"date": "2017-11-07", "close": 67.51, "volume": 161381.0}, {"date": "2017-11-08", "close": 66.83, "volume": 165688.0}, {"date": "2017-11-09", "close": 66.44, "volume": 169974.0}, {"date": "2017-11-10", "close": 66.61, "volume": 218040.0}, {"date": "2017-11-13", "close": 66.68, "volume": 157463.0}, {"date": "2017-11-14", "close": 67.01, "volume": 225196.0}, {"date": "2017-11-15", "close": 65.64, "volume": 159791.0}, {"date": "2017-11-16", "close": 66.93, "volume": 164189.0}, {"date": "2017-11-17", "close": 67.77, "volume": 230003.0}, {"date": "2017-11-20", "close": 69.37, "volume": 123654.0}, {"date": "2017-11-21", "close": 69.86, "volume": 182949.0}, {"date": "2017-11-22", "close": 68.84, "volume": 85107.0}, {"date": "2017-11-24", "close": 68.41, "volume": 61508.0}, {"date": "2017-11-27", "close": 67.64, "volume": 106990.0}, {"date": "2017-11-28", "close": 68.87, "volume": 110678.0}, {"date": "2017-11-29", "close": 70.0, "volume": 198016.0}, {"date": "2017-11-30", "close": 68.31, "volume": 356125.0}, {"date": "2017-12-01", "close": 67.1, "volume": 392808.0}, {"date": "2017-12-04", "close": 67.45, "volume": 337432.0}, {"date": "2017-12-05", "close": 66.36, "volume": 129606.0}, {"date": "2017-12-06", "close": 66.19, "volume": 153799.0}, {"date": "2017-12-07", "close": 64.92, "volume": 214068.0}, {"date": "2017-12-08", "close": 65.56, "volume": 225993.0}, {"date": "2017-12-11", "close": 63.67, "volume": 239176.0}, {"date": "2017-12-12", "close": 63.72, "volume": 133591.0}, {"date": "2017-12-13", "close": 63.07, "volume": 171547.0}, {"date": "2017-12-14", "close": 61.69, "volume": 284089.0}, {"date": "2017-12-15", "close": 62.51, "volume": 815796.0}, {"date": "2017-12-18", "close": 62.98, "volume": 337916.0}, {"date": "2017-12-19", "close": 62.69, "volume": 626291.0}, {"date": "2017-12-20", "close": 62.68, "volume": 309821.0}, {"date": "2017-12-21", "close": 63.2, "volume": 407351.0}, {"date": "2017-12-22", "close": 61.58, "volume": 159498.0}, {"date": "2017-12-26", "close": 62.04, "volume": 172017.0}, {"date": "2017-12-27", "close": 62.21, "volume": 126169.0}, {"date": "2017-12-28", "close": 62.98, "volume": 163644.0}, {"date": "2017-12-29", "close": 61.14, "volume": 280143.0}, {"date": "2018-01-02", "close": 62.38, "volume": 243456.0}, {"date": "2018-01-03", "close": 69.11, "volume": 691450.0}, {"date": "2018-01-04", "close": 70.33, "volume": 508212.0}, {"date": "2018-01-05", "close": 71.39, "volume": 370858.0}, {"date": "2018-01-08", "close": 70.3, "volume": 262928.0}, {"date": "2018-01-09", "close": 69.03, "volume": 372929.0}, {"date": "2018-01-10", "close": 69.67, "volume": 137552.0}, {"date": "2018-01-11", "close": 70.98, "volume": 136246.0}, {"date": "2018-01-12", "close": 71.74, "volume": 154997.0}, {"date": "2018-01-16", "close": 71.84, "volume": 342336.0}, {"date": "2018-01-17", "close": 72.55, "volume": 250960.0}, {"date": "2018-01-18", "close": 72.44, "volume": 174216.0}, {"date": "2018-01-19", "close": 73.6, "volume": 216668.0}, {"date": "2018-01-22", "close": 75.11, "volume": 239926.0}, {"date": "2018-01-23", "close": 73.51, "volume": 207123.0}, {"date": "2018-01-24", "close": 74.75, "volume": 167522.0}, {"date": "2018-01-25", "close": 74.64, "volume": 177549.0}, {"date": "2018-01-26", "close": 75.26, "volume": 82160.0}, {"date": "2018-01-29", "close": 74.79, "volume": 119676.0}, {"date": "2018-01-30", "close": 74.22, "volume": 150411.0}, {"date": "2018-01-31", "close": 75.44, "volume": 395092.0}, {"date": "2018-02-01", "close": 75.6, "volume": 225274.0}, {"date": "2018-02-02", "close": 74.13, "volume": 173532.0}, {"date": "2018-02-05", "close": 71.37, "volume": 198294.0}, {"date": "2018-02-06", "close": 72.17, "volume": 218370.0}, {"date": "2018-02-07", "close": 72.63, "volume": 107793.0}, {"date": "2018-02-08", "close": 71.74, "volume": 152618.0}, {"date": "2018-02-09", "close": 70.23, "volume": 185377.0}, {"date": "2018-02-12", "close": 71.36, "volume": 191277.0}, {"date": "2018-02-13", "close": 73.06, "volume": 270787.0}, {"date": "2018-02-14", "close": 74.8, "volume": 315278.0}, {"date": "2018-02-15", "close": 74.95, "volume": 233099.0}, {"date": "2018-02-16", "close": 76.36, "volume": 326603.0}, {"date": "2018-02-20", "close": 77.32, "volume": 358790.0}, {"date": "2018-02-21", "close": 75.39, "volume": 288130.0}, {"date": "2018-02-22", "close": 72.41, "volume": 195694.0}, {"date": "2018-02-23", "close": 73.45, "volume": 140932.0}, {"date": "2018-02-26", "close": 73.14, "volume": 320883.0}, {"date": "2018-02-27", "close": 71.09, "volume": 202064.0}, {"date": "2018-02-28", "close": 69.0, "volume": 351959.0}, {"date": "2018-03-01", "close": 68.23, "volume": 343195.0}, {"date": "2018-03-02", "close": 69.84, "volume": 197462.0}, {"date": "2018-03-05", "close": 70.79, "volume": 185924.0}, {"date": "2018-03-06", "close": 72.09, "volume": 171632.0}, {"date": "2018-03-07", "close": 72.55, "volume": 204127.0}, {"date": "2018-03-08", "close": 72.51, "volume": 181391.0}, {"date": "2018-03-09", "close": 72.54, "volume": 120853.0}, {"date": "2018-03-12", "close": 69.63, "volume": 355041.0}, {"date": "2018-03-13", "close": 69.47, "volume": 273010.0}, {"date": "2018-03-14", "close": 68.68, "volume": 273397.0}, {"date": "2018-03-15", "close": 68.86, "volume": 359006.0}, {"date": "2018-03-16", "close": 70.66, "volume": 474208.0}, {"date": "2018-03-19", "close": 69.12, "volume": 255361.0}, {"date": "2018-03-20", "close": 68.68, "volume": 179035.0}, {"date": "2018-03-21", "close": 68.62, "volume": 114119.0}, {"date": "2018-03-22", "close": 65.44, "volume": 309488.0}, {"date": "2018-03-23", "close": 64.02, "volume": 246788.0}, {"date": "2018-03-26", "close": 65.0, "volume": 178010.0}, {"date": "2018-03-27", "close": 64.12, "volume": 212931.0}, {"date": "2018-03-28", "close": 65.42, "volume": 223062.0}, {"date": "2018-03-29", "close": 66.21, "volume": 177616.0}, {"date": "2018-04-02", "close": 64.84, "volume": 167025.0}, {"date": "2018-04-03", "close": 66.07, "volume": 105804.0}, {"date": "2018-04-04", "close": 67.55, "volume": 137449.0}, {"date": "2018-04-05", "close": 68.04, "volume": 132717.0}, {"date": "2018-04-06", "close": 67.39, "volume": 140068.0}, {"date": "2018-04-09", "close": 67.59, "volume": 175176.0}, {"date": "2018-04-10", "close": 68.58, "volume": 136402.0}, {"date": "2018-04-11", "close": 69.11, "volume": 211814.0}, {"date": "2018-04-12", "close": 69.48, "volume": 175375.0}, {"date": "2018-04-13", "close": 69.19, "volume": 132756.0}, {"date": "2018-04-16", "close": 69.43, "volume": 182710.0}, {"date": "2018-04-17", "close": 69.96, "volume": 160135.0}, {"date": "2018-04-18", "close": 68.79, "volume": 131406.0}, {"date": "2018-04-19", "close": 67.27, "volume": 147001.0}, {"date": "2018-04-20", "close": 66.38, "volume": 127587.0}, {"date": "2018-04-23", "close": 66.2, "volume": 188438.0}, {"date": "2018-04-24", "close": 66.24, "volume": 123889.0}, {"date": "2018-04-25", "close": 65.57, "volume": 157913.0}, {"date": "2018-04-26", "close": 67.24, "volume": 190934.0}, {"date": "2018-04-27", "close": 66.38, "volume": 145503.0}, {"date": "2018-04-30", "close": 64.26, "volume": 164854.0}, {"date": "2018-05-01", "close": 64.14, "volume": 555538.0}, {"date": "2018-05-02", "close": 64.67, "volume": 301301.0}, {"date": "2018-05-03", "close": 64.04, "volume": 116939.0}, {"date": "2018-05-04", "close": 65.25, "volume": 131870.0}, {"date": "2018-05-07", "close": 65.33, "volume": 101269.0}, {"date": "2018-05-08", "close": 66.51, "volume": 127848.0}, {"date": "2018-05-09", "close": 65.76, "volume": 98841.0}, {"date": "2018-05-10", "close": 65.39, "volume": 97599.0}, {"date": "2018-05-11", "close": 65.1, "volume": 84916.0}, {"date": "2018-05-14", "close": 65.72, "volume": 120243.0}, {"date": "2018-05-15", "close": 65.46, "volume": 114955.0}, {"date": "2018-05-16", "close": 65.56, "volume": 148870.0}, {"date": "2018-05-17", "close": 65.8, "volume": 124810.0}, {"date": "2018-05-18", "close": 65.97, "volume": 238239.0}, {"date": "2018-05-21", "close": 65.94, "volume": 99728.0}, {"date": "2018-05-22", "close": 65.16, "volume": 103745.0}, {"date": "2018-05-23", "close": 65.86, "volume": 88788.0}, {"date": "2018-05-24", "close": 65.93, "volume": 159754.0}, {"date": "2018-05-25", "close": 65.36, "volume": 64723.0}, {"date": "2018-05-29", "close": 64.38, "volume": 92090.0}, {"date": "2018-05-30", "close": 65.5, "volume": 114387.0}, {"date": "2018-05-31", "close": 64.52, "volume": 153724.0}, {"date": "2018-06-01", "close": 65.74, "volume": 339993.0}, {"date": "2018-06-04", "close": 65.99, "volume": 217137.0}, {"date": "2018-06-05", "close": 66.41, "volume": 363571.0}, {"date": "2018-06-06", "close": 67.41, "volume": 120368.0}, {"date": "2018-06-07", "close": 68.49, "volume": 148720.0}, {"date": "2018-06-08", "close": 68.93, "volume": 126348.0}, {"date": "2018-06-11", "close": 70.01, "volume": 102243.0}, {"date": "2018-06-12", "close": 69.75, "volume": 99896.0}, {"date": "2018-06-13", "close": 69.19, "volume": 128713.0}, {"date": "2018-06-14", "close": 70.31, "volume": 91970.0}, {"date": "2018-06-15", "close": 70.31, "volume": 236882.0}, {"date": "2018-06-18", "close": 70.61, "volume": 133887.0}, {"date": "2018-06-19", "close": 71.26, "volume": 129190.0}, {"date": "2018-06-20", "close": 71.28, "volume": 131440.0}, {"date": "2018-06-21", "close": 71.76, "volume": 88076.0}, {"date": "2018-06-22", "close": 72.23, "volume": 201938.0}, {"date": "2018-06-25", "close": 70.8, "volume": 124154.0}, {"date": "2018-06-26", "close": 71.36, "volume": 87752.0}, {"date": "2018-06-27", "close": 70.76, "volume": 94087.0}, {"date": "2018-06-28", "close": 69.95, "volume": 136586.0}, {"date": "2018-06-29", "close": 68.31, "volume": 114248.0}, {"date": "2018-07-02", "close": 70.07, "volume": 116301.0}, {"date": "2018-07-03", "close": 70.28, "volume": 53672.0}, {"date": "2018-07-05", "close": 72.32, "volume": 94709.0}, {"date": "2018-07-06", "close": 71.61, "volume": 113419.0}, {"date": "2018-07-09", "close": 72.05, "volume": 127861.0}, {"date": "2018-07-10", "close": 71.69, "volume": 98430.0}, {"date": "2018-07-11", "close": 70.64, "volume": 105729.0}, {"date": "2018-07-12", "close": 70.49, "volume": 84800.0}, {"date": "2018-07-13", "close": 70.75, "volume": 78561.0}, {"date": "2018-07-16", "close": 70.56, "volume": 91937.0}, {"date": "2018-07-17", "close": 70.99, "volume": 86271.0}, {"date": "2018-07-18", "close": 73.11, "volume": 141623.0}, {"date": "2018-07-19", "close": 74.57, "volume": 125565.0}, {"date": "2018-07-20", "close": 73.17, "volume": 120809.0}, {"date": "2018-07-23", "close": 72.66, "volume": 90711.0}, {"date": "2018-07-24", "close": 71.26, "volume": 162021.0}, {"date": "2018-07-25", "close": 71.5, "volume": 87388.0}, {"date": "2018-07-26", "close": 72.33, "volume": 138275.0}, {"date": "2018-07-27", "close": 72.17, "volume": 134202.0}, {"date": "2018-07-30", "close": 73.68, "volume": 123932.0}, {"date": "2018-07-31", "close": 74.68, "volume": 276983.0}, {"date": "2018-08-01", "close": 72.11, "volume": 145329.0}, {"date": "2018-08-02", "close": 73.38, "volume": 96539.0}, {"date": "2018-08-03", "close": 73.3, "volume": 154372.0}, {"date": "2018-08-06", "close": 75.54, "volume": 128984.0}, {"date": "2018-08-07", "close": 74.55, "volume": 115613.0}, {"date": "2018-08-08", "close": 74.75, "volume": 65213.0}, {"date": "2018-08-09", "close": 75.97, "volume": 79760.0}, {"date": "2018-08-10", "close": 76.27, "volume": 72867.0}, {"date": "2018-08-13", "close": 75.3, "volume": 91358.0}, {"date": "2018-08-14", "close": 76.81, "volume": 85134.0}, {"date": "2018-08-15", "close": 77.2, "volume": 105512.0}, {"date": "2018-08-16", "close": 77.78, "volume": 105370.0}, {"date": "2018-08-17", "close": 78.42, "volume": 94630.0}, {"date": "2018-08-20", "close": 80.37, "volume": 97856.0}, {"date": "2018-08-21", "close": 79.82, "volume": 117771.0}, {"date": "2018-08-22", "close": 79.49, "volume": 72885.0}, {"date": "2018-08-23", "close": 79.2, "volume": 44162.0}, {"date": "2018-08-24", "close": 80.83, "volume": 69045.0}, {"date": "2018-08-27", "close": 80.5, "volume": 77984.0}, {"date": "2018-08-28", "close": 80.83, "volume": 73508.0}, {"date": "2018-08-29", "close": 80.95, "volume": 44437.0}, {"date": "2018-08-30", "close": 81.19, "volume": 88174.0}, {"date": "2018-08-31", "close": 80.98, "volume": 79814.0}, {"date": "2018-09-04", "close": 81.88, "volume": 80652.0}, {"date": "2018-09-05", "close": 81.35, "volume": 71759.0}, {"date": "2018-09-06", "close": 81.38, "volume": 90652.0}, {"date": "2018-09-07", "close": 81.72, "volume": 83081.0}, {"date": "2018-09-10", "close": 80.05, "volume": 81220.0}, {"date": "2018-09-11", "close": 80.92, "volume": 51464.0}, {"date": "2018-09-12", "close": 81.22, "volume": 77003.0}, {"date": "2018-09-13", "close": 81.19, "volume": 63893.0}, {"date": "2018-09-14", "close": 82.79, "volume": 155746.0}, {"date": "2018-09-17", "close": 79.6, "volume": 148627.0}, {"date": "2018-09-18", "close": 79.23, "volume": 112500.0}, {"date": "2018-09-19", "close": 78.57, "volume": 151628.0}, {"date": "2018-09-20", "close": 80.37, "volume": 117407.0}, {"date": "2018-09-21", "close": 79.5, "volume": 342881.0}, {"date": "2018-09-24", "close": 78.42, "volume": 166741.0}, {"date": "2018-09-25", "close": 78.22, "volume": 120832.0}, {"date": "2018-09-26", "close": 78.38, "volume": 133430.0}, {"date": "2018-09-27", "close": 77.86, "volume": 206778.0}, {"date": "2018-09-28", "close": 76.92, "volume": 112144.0}, {"date": "2018-10-01", "close": 74.68, "volume": 152372.0}, {"date": "2018-10-02", "close": 74.12, "volume": 116089.0}, {"date": "2018-10-03", "close": 73.19, "volume": 170166.0}, {"date": "2018-10-04", "close": 72.45, "volume": 161803.0}, {"date": "2018-10-05", "close": 71.32, "volume": 126728.0}, {"date": "2018-10-08", "close": 71.64, "volume": 121367.0}, {"date": "2018-10-09", "close": 71.95, "volume": 170843.0}, {"date": "2018-10-10", "close": 68.13, "volume": 158902.0}, {"date": "2018-10-11", "close": 66.66, "volume": 285821.0}, {"date": "2018-10-12", "close": 67.42, "volume": 171482.0}, {"date": "2018-10-15", "close": 68.72, "volume": 146037.0}, {"date": "2018-10-16", "close": 69.99, "volume": 163935.0}, {"date": "2018-10-17", "close": 69.12, "volume": 93475.0}, {"date": "2018-10-18", "close": 67.41, "volume": 118272.0}, {"date": "2018-10-19", "close": 68.0, "volume": 102979.0}, {"date": "2018-10-22", "close": 69.11, "volume": 100325.0}, {"date": "2018-10-23", "close": 69.84, "volume": 114173.0}, {"date": "2018-10-24", "close": 68.86, "volume": 193350.0}, {"date": "2018-10-25", "close": 70.73, "volume": 158544.0}, {"date": "2018-10-26", "close": 76.15, "volume": 350679.0}, {"date": "2018-10-29", "close": 74.82, "volume": 263414.0}, {"date": "2018-10-30", "close": 76.79, "volume": 152859.0}, {"date": "2018-10-31", "close": 79.01, "volume": 223543.0}, {"date": "2018-11-01", "close": 81.11, "volume": 142879.0}, {"date": "2018-11-02", "close": 81.36, "volume": 194093.0}, {"date": "2018-11-05", "close": 79.74, "volume": 155427.0}, {"date": "2018-11-06", "close": 80.61, "volume": 145201.0}, {"date": "2018-11-07", "close": 81.43, "volume": 138088.0}, {"date": "2018-11-08", "close": 81.99, "volume": 75841.0}, {"date": "2018-11-09", "close": 83.46, "volume": 141007.0}, {"date": "2018-11-12", "close": 82.37, "volume": 109556.0}, {"date": "2018-11-13", "close": 82.98, "volume": 133985.0}, {"date": "2018-11-14", "close": 84.41, "volume": 155465.0}, {"date": "2018-11-15", "close": 86.58, "volume": 126780.0}, {"date": "2018-11-16", "close": 90.26, "volume": 364802.0}, {"date": "2018-11-19", "close": 88.28, "volume": 155430.0}, {"date": "2018-11-20", "close": 84.53, "volume": 238349.0}, {"date": "2018-11-21", "close": 84.56, "volume": 119878.0}, {"date": "2018-11-23", "close": 85.67, "volume": 44993.0}, {"date": "2018-11-26", "close": 87.53, "volume": 159709.0}, {"date": "2018-11-27", "close": 86.48, "volume": 90376.0}, {"date": "2018-11-28", "close": 89.76, "volume": 159290.0}, {"date": "2018-11-29", "close": 87.48, "volume": 143964.0}, {"date": "2018-11-30", "close": 87.86, "volume": 177376.0}, {"date": "2018-12-03", "close": 87.31, "volume": 148982.0}, {"date": "2018-12-04", "close": 84.91, "volume": 140259.0}, {"date": "2018-12-06", "close": 85.58, "volume": 223385.0}, {"date": "2018-12-07", "close": 81.13, "volume": 172663.0}, {"date": "2018-12-10", "close": 81.95, "volume": 127961.0}, {"date": "2018-12-11", "close": 82.94, "volume": 112917.0}, {"date": "2018-12-12", "close": 85.81, "volume": 138425.0}, {"date": "2018-12-13", "close": 86.0, "volume": 161666.0}, {"date": "2018-12-14", "close": 86.03, "volume": 336121.0}, {"date": "2018-12-17", "close": 83.8, "volume": 261463.0}, {"date": "2018-12-18", "close": 84.36, "volume": 143285.0}, {"date": "2018-12-19", "close": 82.72, "volume": 170006.0}, {"date": "2018-12-20", "close": 83.91, "volume": 269683.0}, {"date": "2018-12-21", "close": 83.89, "volume": 642051.0}, {"date": "2018-12-24", "close": 83.96, "volume": 114769.0}, {"date": "2018-12-26", "close": 86.4, "volume": 195068.0}, {"date": "2018-12-27", "close": 87.09, "volume": 276592.0}, {"date": "2018-12-28", "close": 88.35, "volume": 253076.0}, {"date": "2018-12-31", "close": 90.02, "volume": 210622.0}, {"date": "2019-01-02", "close": 89.38, "volume": 338614.0}, {"date": "2019-01-03", "close": 87.36, "volume": 290320.0}, {"date": "2019-01-04", "close": 88.14, "volume": 303519.0}, {"date": "2019-01-07", "close": 90.72, "volume": 544127.0}, {"date": "2019-01-08", "close": 89.78, "volume": 382014.0}, {"date": "2019-01-09", "close": 92.19, "volume": 455511.0}, {"date": "2019-01-10", "close": 93.54, "volume": 293837.0}, {"date": "2019-01-11", "close": 94.56, "volume": 292420.0}, {"date": "2019-01-14", "close": 91.67, "volume": 401505.0}, {"date": "2019-01-15", "close": 93.24, "volume": 220797.0}, {"date": "2019-01-16", "close": 93.92, "volume": 158156.0}, {"date": "2019-01-17", "close": 92.84, "volume": 270685.0}, {"date": "2019-01-18", "close": 93.39, "volume": 525190.0}, {"date": "2019-01-22", "close": 93.35, "volume": 250788.0}, {"date": "2019-01-23", "close": 92.52, "volume": 172940.0}, {"date": "2019-01-24", "close": 91.51, "volume": 141405.0}, {"date": "2019-01-25", "close": 88.71, "volume": 376852.0}, {"date": "2019-01-28", "close": 87.55, "volume": 276292.0}, {"date": "2019-01-29", "close": 86.87, "volume": 161544.0}, {"date": "2019-01-30", "close": 86.0, "volume": 208672.0}, {"date": "2019-01-31", "close": 85.95, "volume": 238770.0}, {"date": "2019-02-01", "close": 85.7, "volume": 145913.0}, {"date": "2019-02-04", "close": 85.77, "volume": 174387.0}, {"date": "2019-02-05", "close": 86.21, "volume": 143794.0}, {"date": "2019-02-06", "close": 85.63, "volume": 214568.0}, {"date": "2019-02-07", "close": 84.86, "volume": 192019.0}, {"date": "2019-02-08", "close": 85.44, "volume": 249353.0}, {"date": "2019-02-11", "close": 87.17, "volume": 176625.0}, {"date": "2019-02-12", "close": 87.68, "volume": 171124.0}, {"date": "2019-02-13", "close": 88.72, "volume": 130998.0}, {"date": "2019-02-14", "close": 88.59, "volume": 141759.0}, {"date": "2019-02-15", "close": 89.7, "volume": 139012.0}, {"date": "2019-02-19", "close": 91.53, "volume": 174999.0}, {"date": "2019-02-20", "close": 89.9, "volume": 178906.0}, {"date": "2019-02-21", "close": 89.53, "volume": 100493.0}, {"date": "2019-02-22", "close": 90.72, "volume": 183316.0}, {"date": "2019-02-25", "close": 81.27, "volume": 559262.0}, {"date": "2019-02-26", "close": 83.5, "volume": 364202.0}, {"date": "2019-02-27", "close": 82.77, "volume": 367082.0}, {"date": "2019-02-28", "close": 80.9, "volume": 141508.0}, {"date": "2019-03-01", "close": 83.75, "volume": 238212.0}, {"date": "2019-03-04", "close": 82.0, "volume": 210178.0}, {"date": "2019-03-05", "close": 82.52, "volume": 203769.0}, {"date": "2019-03-06", "close": 82.03, "volume": 247071.0}, {"date": "2019-03-07", "close": 81.76, "volume": 292532.0}, {"date": "2019-03-08", "close": 82.91, "volume": 219698.0}, {"date": "2019-03-11", "close": 83.0, "volume": 188698.0}, {"date": "2019-03-12", "close": 81.74, "volume": 228710.0}, {"date": "2019-03-13", "close": 82.42, "volume": 136743.0}, {"date": "2019-03-14", "close": 82.65, "volume": 236990.0}, {"date": "2019-03-15", "close": 81.6, "volume": 445516.0}, {"date": "2019-03-18", "close": 82.37, "volume": 271394.0}, {"date": "2019-03-19", "close": 82.98, "volume": 200336.0}, {"date": "2019-03-20", "close": 82.77, "volume": 126340.0}, {"date": "2019-03-21", "close": 84.82, "volume": 136398.0}, {"date": "2019-03-22", "close": 83.31, "volume": 187957.0}, {"date": "2019-03-25", "close": 83.98, "volume": 128244.0}, {"date": "2019-03-26", "close": 85.67, "volume": 202832.0}, {"date": "2019-03-27", "close": 86.53, "volume": 175577.0}, {"date": "2019-03-28", "close": 87.78, "volume": 130074.0}, {"date": "2019-03-29", "close": 88.09, "volume": 235350.0}, {"date": "2019-04-01", "close": 88.9, "volume": 165515.0}, {"date": "2019-04-02", "close": 88.78, "volume": 173969.0}, {"date": "2019-04-03", "close": 89.26, "volume": 130470.0}, {"date": "2019-04-04", "close": 91.33, "volume": 139052.0}, {"date": "2019-04-05", "close": 91.41, "volume": 192675.0}, {"date": "2019-04-08", "close": 92.52, "volume": 139736.0}, {"date": "2019-04-09", "close": 91.82, "volume": 126525.0}, {"date": "2019-04-10", "close": 92.25, "volume": 163033.0}, {"date": "2019-04-11", "close": 92.33, "volume": 100844.0}, {"date": "2019-04-12", "close": 93.18, "volume": 118187.0}, {"date": "2019-04-15", "close": 93.03, "volume": 140929.0}, {"date": "2019-04-16", "close": 93.59, "volume": 117169.0}, {"date": "2019-04-17", "close": 95.49, "volume": 197955.0}, {"date": "2019-04-18", "close": 94.56, "volume": 134497.0}, {"date": "2019-04-22", "close": 92.97, "volume": 92804.0}, {"date": "2019-04-23", "close": 93.49, "volume": 131938.0}, {"date": "2019-04-24", "close": 95.03, "volume": 97796.0}, {"date": "2019-04-25", "close": 91.63, "volume": 146396.0}, {"date": "2019-04-26", "close": 93.53, "volume": 132768.0}, {"date": "2019-04-29", "close": 84.9, "volume": 476739.0}, {"date": "2019-04-30", "close": 87.67, "volume": 313754.0}, {"date": "2019-05-01", "close": 83.68, "volume": 447371.0}, {"date": "2019-05-02", "close": 84.74, "volume": 179958.0}, {"date": "2019-05-03", "close": 87.26, "volume": 135852.0}, {"date": "2019-05-06", "close": 86.52, "volume": 181280.0}, {"date": "2019-05-07", "close": 86.28, "volume": 199811.0}, {"date": "2019-05-08", "close": 86.63, "volume": 107948.0}, {"date": "2019-05-09", "close": 84.93, "volume": 96188.0}, {"date": "2019-05-10", "close": 85.67, "volume": 134602.0}, {"date": "2019-05-13", "close": 83.62, "volume": 130601.0}, {"date": "2019-05-14", "close": 83.45, "volume": 153149.0}, {"date": "2019-05-15", "close": 83.0, "volume": 181436.0}, {"date": "2019-05-16", "close": 82.24, "volume": 241354.0}, {"date": "2019-05-17", "close": 82.73, "volume": 118395.0}, {"date": "2019-05-20", "close": 82.75, "volume": 95006.0}, {"date": "2019-05-21", "close": 82.91, "volume": 121884.0}, {"date": "2019-05-22", "close": 81.86, "volume": 144352.0}, {"date": "2019-05-23", "close": 80.5, "volume": 149041.0}, {"date": "2019-05-24", "close": 81.48, "volume": 69519.0}, {"date": "2019-05-28", "close": 81.0, "volume": 155507.0}, {"date": "2019-05-29", "close": 81.37, "volume": 89313.0}, {"date": "2019-05-30", "close": 81.55, "volume": 74392.0}, {"date": "2019-05-31", "close": 81.66, "volume": 136517.0}, {"date": "2019-06-03", "close": 83.34, "volume": 197715.0}, {"date": "2019-06-04", "close": 84.72, "volume": 211154.0}, {"date": "2019-06-05", "close": 85.01, "volume": 150956.0}, {"date": "2019-06-06", "close": 85.12, "volume": 163536.0}, {"date": "2019-06-07", "close": 86.48, "volume": 99291.0}, {"date": "2019-06-10", "close": 85.51, "volume": 192189.0}, {"date": "2019-06-11", "close": 85.79, "volume": 113906.0}, {"date": "2019-06-12", "close": 84.78, "volume": 76925.0}, {"date": "2019-06-13", "close": 85.69, "volume": 88115.0}, {"date": "2019-06-14", "close": 86.25, "volume": 112388.0}, {"date": "2019-06-17", "close": 84.77, "volume": 113323.0}, {"date": "2019-06-18", "close": 85.41, "volume": 86713.0}, {"date": "2019-06-19", "close": 86.32, "volume": 101316.0}, {"date": "2019-06-20", "close": 88.4, "volume": 115784.0}, {"date": "2019-06-21", "close": 86.46, "volume": 223658.0}, {"date": "2019-06-24", "close": 85.42, "volume": 111695.0}, {"date": "2019-06-25", "close": 84.755, "volume": 148484.0}, {"date": "2019-06-26", "close": 83.81, "volume": 199336.0}, {"date": "2019-06-27", "close": 85.72, "volume": 162104.0}, {"date": "2019-06-28", "close": 87.14, "volume": 278672.0}, {"date": "2019-07-01", "close": 87.52, "volume": 181066.0}, {"date": "2019-07-02", "close": 86.36, "volume": 141670.0}, {"date": "2019-07-03", "close": 87.27, "volume": 90853.0}, {"date": "2019-07-05", "close": 87.99, "volume": 68571.0}, {"date": "2019-07-08", "close": 83.54, "volume": 265421.0}, {"date": "2019-07-09", "close": 80.85, "volume": 185618.0}, {"date": "2019-07-10", "close": 80.72, "volume": 578436.0}, {"date": "2019-07-11", "close": 79.18, "volume": 150176.0}, {"date": "2019-07-12", "close": 81.84, "volume": 135876.0}, {"date": "2019-07-15", "close": 82.32, "volume": 168263.0}, {"date": "2019-07-16", "close": 82.38, "volume": 116223.0}, {"date": "2019-07-17", "close": 81.55, "volume": 172422.0}, {"date": "2019-07-18", "close": 82.17, "volume": 118114.0}, {"date": "2019-07-19", "close": 82.09, "volume": 164146.0}, {"date": "2019-07-22", "close": 81.86, "volume": 112365.0}, {"date": "2019-07-23", "close": 83.99, "volume": 137780.0}, {"date": "2019-07-24", "close": 85.1, "volume": 137124.0}, {"date": "2019-07-25", "close": 84.72, "volume": 125050.0}, {"date": "2019-07-26", "close": 84.76, "volume": 150177.0}, {"date": "2019-07-29", "close": 82.92, "volume": 140924.0}, {"date": "2019-07-30", "close": 73.05, "volume": 869853.0}, {"date": "2019-07-31", "close": 71.88, "volume": 421834.0}, {"date": "2019-08-01", "close": 69.01, "volume": 346265.0}, {"date": "2019-08-02", "close": 69.17, "volume": 336719.0}, {"date": "2019-08-05", "close": 69.82, "volume": 220657.0}, {"date": "2019-08-06", "close": 70.82, "volume": 240252.0}, {"date": "2019-08-07", "close": 70.58, "volume": 194808.0}, {"date": "2019-08-08", "close": 72.4, "volume": 154151.0}, {"date": "2019-08-09", "close": 72.62, "volume": 199618.0}, {"date": "2019-08-12", "close": 73.28, "volume": 269731.0}, {"date": "2019-08-13", "close": 74.75, "volume": 252045.0}, {"date": "2019-08-14", "close": 73.84, "volume": 238047.0}, {"date": "2019-08-15", "close": 72.9, "volume": 212272.0}, {"date": "2019-08-16", "close": 73.53, "volume": 163408.0}, {"date": "2019-08-19", "close": 74.26, "volume": 103193.0}, {"date": "2019-08-20", "close": 72.72, "volume": 97024.0}, {"date": "2019-08-21", "close": 73.12, "volume": 83368.0}, {"date": "2019-08-22", "close": 71.69, "volume": 90749.0}, {"date": "2019-08-23", "close": 70.34, "volume": 224516.0}, {"date": "2019-08-26", "close": 71.51, "volume": 109298.0}, {"date": "2019-08-27", "close": 69.99, "volume": 125374.0}, {"date": "2019-08-28", "close": 70.1, "volume": 139730.0}, {"date": "2019-08-29", "close": 71.24, "volume": 157496.0}, {"date": "2019-08-30", "close": 71.08, "volume": 119425.0}, {"date": "2019-09-03", "close": 70.04, "volume": 145855.0}, {"date": "2019-09-04", "close": 71.58, "volume": 100462.0}, {"date": "2019-09-05", "close": 73.79, "volume": 224349.0}, {"date": "2019-09-06", "close": 74.52, "volume": 107694.0}, {"date": "2019-09-09", "close": 76.13, "volume": 228227.0}, {"date": "2019-09-10", "close": 81.53, "volume": 343200.0}, {"date": "2019-09-11", "close": 81.63, "volume": 303806.0}, {"date": "2019-09-12", "close": 81.14, "volume": 263579.0}, {"date": "2019-09-13", "close": 82.44, "volume": 190439.0}, {"date": "2019-09-16", "close": 81.99, "volume": 170538.0}, {"date": "2019-09-17", "close": 82.99, "volume": 134879.0}, {"date": "2019-09-18", "close": 81.82, "volume": 172341.0}, {"date": "2019-09-19", "close": 80.77, "volume": 153669.0}, {"date": "2019-09-20", "close": 80.32, "volume": 246210.0}, {"date": "2019-09-23", "close": 80.66, "volume": 99984.0}, {"date": "2019-09-24", "close": 78.18, "volume": 205007.0}, {"date": "2019-09-25", "close": 78.23, "volume": 135532.0}, {"date": "2019-09-26", "close": 77.64, "volume": 94767.0}, {"date": "2019-09-27", "close": 79.11, "volume": 149887.0}, {"date": "2019-09-30", "close": 79.54, "volume": 128101.0}, {"date": "2019-10-01", "close": 80.19, "volume": 169406.0}, {"date": "2019-10-02", "close": 79.73, "volume": 139341.0}, {"date": "2019-10-03", "close": 79.71, "volume": 274150.0}, {"date": "2019-10-04", "close": 78.57, "volume": 130512.0}, {"date": "2019-10-07", "close": 78.11, "volume": 135888.0}, {"date": "2019-10-08", "close": 76.71, "volume": 125914.0}, {"date": "2019-10-09", "close": 77.78, "volume": 220872.0}, {"date": "2019-10-10", "close": 79.56, "volume": 120173.0}, {"date": "2019-10-11", "close": 81.12, "volume": 115864.0}, {"date": "2019-10-14", "close": 80.74, "volume": 73465.0}, {"date": "2019-10-15", "close": 81.42, "volume": 140965.0}, {"date": "2019-10-16", "close": 82.1, "volume": 118021.0}, {"date": "2019-10-17", "close": 82.52, "volume": 115604.0}, {"date": "2019-10-18", "close": 82.29, "volume": 171791.0}, {"date": "2019-10-21", "close": 83.32, "volume": 127284.0}, {"date": "2019-10-22", "close": 83.68, "volume": 162450.0}, {"date": "2019-10-23", "close": 82.05, "volume": 161310.0}, {"date": "2019-10-24", "close": 83.65, "volume": 163716.0}, {"date": "2019-10-25", "close": 82.92, "volume": 141121.0}, {"date": "2019-10-28", "close": 73.76, "volume": 986357.0}, {"date": "2019-10-29", "close": 72.14, "volume": 276810.0}, {"date": "2019-10-30", "close": 72.43, "volume": 230783.0}, {"date": "2019-10-31", "close": 71.95, "volume": 153414.0}, {"date": "2019-11-01", "close": 73.72, "volume": 137560.0}, {"date": "2019-11-04", "close": 73.94, "volume": 146138.0}, {"date": "2019-11-05", "close": 73.2, "volume": 138857.0}, {"date": "2019-11-06", "close": 73.1, "volume": 112538.0}, {"date": "2019-11-07", "close": 73.54, "volume": 142507.0}, {"date": "2019-11-08", "close": 72.45, "volume": 156754.0}, {"date": "2019-11-11", "close": 71.83, "volume": 437868.0}, {"date": "2019-11-12", "close": 71.76, "volume": 255358.0}, {"date": "2019-11-13", "close": 71.26, "volume": 262996.0}, {"date": "2019-11-14", "close": 71.98, "volume": 193761.0}, {"date": "2019-11-15", "close": 72.53, "volume": 205045.0}, {"date": "2019-11-18", "close": 73.73, "volume": 139704.0}, {"date": "2019-11-19", "close": 74.22, "volume": 185203.0}, {"date": "2019-11-20", "close": 71.94, "volume": 189369.0}, {"date": "2019-11-21", "close": 71.63, "volume": 109310.0}, {"date": "2019-11-22", "close": 71.8, "volume": 91430.0}, {"date": "2019-11-25", "close": 74.22, "volume": 172108.0}, {"date": "2019-11-26", "close": 72.89, "volume": 144450.0}, {"date": "2019-11-27", "close": 74.13, "volume": 161305.0}, {"date": "2019-11-29", "close": 74.32, "volume": 50187.0}, {"date": "2019-12-02", "close": 73.5, "volume": 212416.0}, {"date": "2019-12-03", "close": 72.12, "volume": 180374.0}, {"date": "2019-12-04", "close": 72.91, "volume": 164627.0}, {"date": "2019-12-05", "close": 74.21, "volume": 123541.0}, {"date": "2019-12-06", "close": 74.22, "volume": 159066.0}, {"date": "2019-12-09", "close": 73.01, "volume": 125148.0}, {"date": "2019-12-10", "close": 73.43, "volume": 184558.0}, {"date": "2019-12-11", "close": 73.62, "volume": 96041.0}, {"date": "2019-12-12", "close": 74.49, "volume": 157299.0}, {"date": "2019-12-13", "close": 72.91, "volume": 117151.0}, {"date": "2019-12-16", "close": 73.04, "volume": 158101.0}, {"date": "2019-12-17", "close": 73.93, "volume": 135926.0}, {"date": "2019-12-18", "close": 73.99, "volume": 121296.0}, {"date": "2019-12-19", "close": 73.78, "volume": 123331.0}, {"date": "2019-12-20", "close": 75.03, "volume": 743474.0}, {"date": "2019-12-23", "close": 75.16, "volume": 131100.0}, {"date": "2019-12-24", "close": 74.73, "volume": 46661.0}, {"date": "2019-12-26", "close": 74.67, "volume": 69827.0}, {"date": "2019-12-27", "close": 75.11, "volume": 79539.0}, {"date": "2019-12-30", "close": 74.98, "volume": 93838.0}, {"date": "2019-12-31", "close": 75.72, "volume": 110134.0}, {"date": "2020-01-02", "close": 75.66, "volume": 155044.0}, {"date": "2020-01-03", "close": 76.01, "volume": 162413.0}, {"date": "2020-01-06", "close": 73.75, "volume": 215029.0}, {"date": "2020-01-07", "close": 76.22, "volume": 310502.0}, {"date": "2020-01-08", "close": 75.82, "volume": 150906.0}, {"date": "2020-01-09", "close": 75.55, "volume": 91979.0}, {"date": "2020-01-10", "close": 75.53, "volume": 88225.0}, {"date": "2020-01-13", "close": 77.85, "volume": 141583.0}, {"date": "2020-01-14", "close": 77.93, "volume": 168019.0}, {"date": "2020-01-15", "close": 77.3, "volume": 132411.0}, {"date": "2020-01-16", "close": 78.19, "volume": 103861.0}, {"date": "2020-01-17", "close": 77.75, "volume": 160231.0}, {"date": "2020-01-21", "close": 77.37, "volume": 201894.0}, {"date": "2020-01-22", "close": 77.83, "volume": 131530.0}, {"date": "2020-01-23", "close": 77.78, "volume": 234235.0}, {"date": "2020-01-24", "close": 75.77, "volume": 104802.0}, {"date": "2020-01-27", "close": 74.06, "volume": 171650.0}, {"date": "2020-01-28", "close": 74.75, "volume": 116172.0}, {"date": "2020-01-29", "close": 74.44, "volume": 87773.0}, {"date": "2020-01-30", "close": 72.83, "volume": 122940.0}, {"date": "2020-01-31", "close": 69.8, "volume": 191176.0}, {"date": "2020-02-03", "close": 70.69, "volume": 192612.0}, {"date": "2020-02-04", "close": 73.45, "volume": 147532.0}, {"date": "2020-02-05", "close": 75.93, "volume": 181430.0}, {"date": "2020-02-06", "close": 73.76, "volume": 84561.0}, {"date": "2020-02-07", "close": 72.0, "volume": 86161.0}, {"date": "2020-02-10", "close": 72.02, "volume": 101642.0}, {"date": "2020-02-11", "close": 72.98, "volume": 78048.0}, {"date": "2020-02-12", "close": 73.85, "volume": 96604.0}, {"date": "2020-02-13", "close": 74.16, "volume": 65126.0}, {"date": "2020-02-14", "close": 72.61, "volume": 135600.0}, {"date": "2020-02-18", "close": 74.93, "volume": 193233.0}, {"date": "2020-02-19", "close": 75.73, "volume": 97005.0}, {"date": "2020-02-20", "close": 76.38, "volume": 113516.0}, {"date": "2020-02-21", "close": 76.69, "volume": 197068.0}, {"date": "2020-02-24", "close": 66.34, "volume": 699409.0}, {"date": "2020-02-25", "close": 63.96, "volume": 364559.0}, {"date": "2020-02-26", "close": 64.54, "volume": 285183.0}, {"date": "2020-02-27", "close": 63.27, "volume": 578542.0}, {"date": "2020-02-28", "close": 60.64, "volume": 379761.0}, {"date": "2020-03-02", "close": 61.68, "volume": 197782.0}, {"date": "2020-03-03", "close": 59.58, "volume": 193215.0}, {"date": "2020-03-04", "close": 59.15, "volume": 370044.0}, {"date": "2020-03-05", "close": 57.43, "volume": 250880.0}, {"date": "2020-03-06", "close": 60.16, "volume": 249502.0}, {"date": "2020-03-09", "close": 59.14, "volume": 324385.0}, {"date": "2020-03-10", "close": 63.43, "volume": 299745.0}, {"date": "2020-03-11", "close": 60.43, "volume": 167387.0}, {"date": "2020-03-12", "close": 56.17, "volume": 240052.0}, {"date": "2020-03-13", "close": 60.29, "volume": 306886.0}, {"date": "2020-03-16", "close": 55.38, "volume": 246793.0}, {"date": "2020-03-17", "close": 57.41, "volume": 386982.0}, {"date": "2020-03-18", "close": 62.1, "volume": 404378.0}, {"date": "2020-03-19", "close": 66.77, "volume": 425649.0}, {"date": "2020-03-20", "close": 57.93, "volume": 415744.0}, {"date": "2020-03-23", "close": 54.98, "volume": 290468.0}, {"date": "2020-03-24", "close": 54.03, "volume": 376636.0}, {"date": "2020-03-25", "close": 51.99, "volume": 325275.0}, {"date": "2020-03-26", "close": 52.73, "volume": 283941.0}, {"date": "2020-03-27", "close": 52.46, "volume": 359035.0}, {"date": "2020-03-30", "close": 54.65, "volume": 271055.0}, {"date": "2020-03-31", "close": 55.27, "volume": 259540.0}, {"date": "2020-04-01", "close": 50.16, "volume": 233058.0}, {"date": "2020-04-02", "close": 49.32, "volume": 232044.0}, {"date": "2020-04-03", "close": 47.0, "volume": 208518.0}, {"date": "2020-04-06", "close": 52.33, "volume": 258599.0}, {"date": "2020-04-07", "close": 54.3, "volume": 200582.0}, {"date": "2020-04-08", "close": 56.47, "volume": 144454.0}, {"date": "2020-04-09", "close": 59.16, "volume": 206336.0}, {"date": "2020-04-13", "close": 57.98, "volume": 188908.0}, {"date": "2020-04-14", "close": 61.62, "volume": 236710.0}, {"date": "2020-04-15", "close": 60.31, "volume": 211520.0}, {"date": "2020-04-16", "close": 57.88, "volume": 251857.0}, {"date": "2020-04-17", "close": 59.89, "volume": 188446.0}, {"date": "2020-04-20", "close": 58.48, "volume": 211686.0}, {"date": "2020-04-21", "close": 58.48, "volume": 92403.0}, {"date": "2020-04-22", "close": 58.15, "volume": 143843.0}, {"date": "2020-04-23", "close": 57.9, "volume": 281991.0}, {"date": "2020-04-24", "close": 57.84, "volume": 290925.0}, {"date": "2020-04-27", "close": 63.1, "volume": 375446.0}, {"date": "2020-04-28", "close": 66.82, "volume": 325347.0}, {"date": "2020-04-29", "close": 62.81, "volume": 285132.0}, {"date": "2020-04-30", "close": 63.08, "volume": 263954.0}, {"date": "2020-05-01", "close": 61.7, "volume": 262724.0}, {"date": "2020-05-04", "close": 60.5, "volume": 246425.0}, {"date": "2020-05-05", "close": 60.51, "volume": 221306.0}, {"date": "2020-05-06", "close": 60.055, "volume": 156595.0}, {"date": "2020-05-07", "close": 59.71, "volume": 186190.0}, {"date": "2020-05-08", "close": 62.58, "volume": 191489.0}, {"date": "2020-05-11", "close": 65.04, "volume": 225996.0}, {"date": "2020-05-12", "close": 64.19, "volume": 292684.0}, {"date": "2020-05-13", "close": 63.26, "volume": 177386.0}, {"date": "2020-05-14", "close": 64.95, "volume": 195871.0}, {"date": "2020-05-15", "close": 66.04, "volume": 501935.0}, {"date": "2020-05-18", "close": 68.42, "volume": 208884.0}, {"date": "2020-05-19", "close": 68.43, "volume": 168714.0}, {"date": "2020-05-20", "close": 67.6, "volume": 160164.0}, {"date": "2020-05-21", "close": 66.39, "volume": 157594.0}, {"date": "2020-05-22", "close": 66.47, "volume": 122217.0}, {"date": "2020-05-26", "close": 68.82, "volume": 120205.0}, {"date": "2020-05-27", "close": 69.72, "volume": 191992.0}, {"date": "2020-05-28", "close": 66.74, "volume": 282640.0}, {"date": "2020-05-29", "close": 69.92, "volume": 249965.0}, {"date": "2020-06-01", "close": 69.95, "volume": 197800.0}, {"date": "2020-06-02", "close": 69.5, "volume": 189606.0}, {"date": "2020-06-03", "close": 72.03, "volume": 182400.0}, {"date": "2020-06-04", "close": 74.16, "volume": 179461.0}, {"date": "2020-06-05", "close": 79.56, "volume": 230349.0}, {"date": "2020-06-08", "close": 79.16, "volume": 399023.0}, {"date": "2020-06-09", "close": 74.53, "volume": 164759.0}, {"date": "2020-06-10", "close": 72.99, "volume": 209001.0}, {"date": "2020-06-11", "close": 69.85, "volume": 143836.0}, {"date": "2020-06-12", "close": 68.21, "volume": 147851.0}, {"date": "2020-06-15", "close": 69.36, "volume": 195936.0}, {"date": "2020-06-16", "close": 69.72, "volume": 145265.0}, {"date": "2020-06-17", "close": 68.9, "volume": 108031.0}, {"date": "2020-06-18", "close": 68.05, "volume": 136125.0}, {"date": "2020-06-19", "close": 67.23, "volume": 351882.0}, {"date": "2020-06-22", "close": 68.26, "volume": 123255.0}, {"date": "2020-06-23", "close": 67.9, "volume": 168610.0}, {"date": "2020-06-24", "close": 65.98, "volume": 139689.0}, {"date": "2020-06-25", "close": 65.63, "volume": 102951.0}, {"date": "2020-06-26", "close": 64.03, "volume": 183104.0}, {"date": "2020-06-29", "close": 66.87, "volume": 76759.0}, {"date": "2020-06-30", "close": 67.07, "volume": 109443.0}, {"date": "2020-07-01", "close": 66.42, "volume": 154718.0}, {"date": "2020-07-02", "close": 66.67, "volume": 117931.0}, {"date": "2020-07-06", "close": 66.72, "volume": 58516.0}, {"date": "2020-07-07", "close": 65.65, "volume": 113018.0}, {"date": "2020-07-08", "close": 64.68, "volume": 75906.0}, {"date": "2020-07-09", "close": 63.34, "volume": 102493.0}, {"date": "2020-07-10", "close": 64.54, "volume": 88629.0}, {"date": "2020-07-13", "close": 64.42, "volume": 162469.0}, {"date": "2020-07-14", "close": 65.77, "volume": 95796.0}, {"date": "2020-07-15", "close": 68.43, "volume": 173137.0}, {"date": "2020-07-16", "close": 69.29, "volume": 142572.0}, {"date": "2020-07-17", "close": 70.02, "volume": 150183.0}, {"date": "2020-07-20", "close": 70.49, "volume": 100647.0}, {"date": "2020-07-21", "close": 72.07, "volume": 106430.0}, {"date": "2020-07-22", "close": 71.54, "volume": 123100.0}, {"date": "2020-07-23", "close": 72.92, "volume": 112707.0}, {"date": "2020-07-24", "close": 73.79, "volume": 142456.0}, {"date": "2020-07-27", "close": 75.82, "volume": 115203.0}, {"date": "2020-07-28", "close": 76.09, "volume": 72930.0}, {"date": "2020-07-29", "close": 77.92, "volume": 125515.0}, {"date": "2020-07-30", "close": 82.81, "volume": 343678.0}, {"date": "2020-07-31", "close": 81.75, "volume": 265541.0}, {"date": "2020-08-03", "close": 81.91, "volume": 161261.0}, {"date": "2020-08-04", "close": 82.23, "volume": 108602.0}, {"date": "2020-08-05", "close": 84.93, "volume": 129674.0}, {"date": "2020-08-06", "close": 83.68, "volume": 98695.0}, {"date": "2020-08-07", "close": 85.97, "volume": 114214.0}, {"date": "2020-08-10", "close": 83.06, "volume": 198670.0}, {"date": "2020-08-11", "close": 84.21, "volume": 156007.0}, {"date": "2020-08-12", "close": 84.39, "volume": 119799.0}, {"date": "2020-08-13", "close": 83.24, "volume": 81404.0}, {"date": "2020-08-14", "close": 83.56, "volume": 109267.0}, {"date": "2020-08-17", "close": 83.83, "volume": 83368.0}, {"date": "2020-08-18", "close": 84.49, "volume": 107437.0}, {"date": "2020-08-19", "close": 83.79, "volume": 73568.0}, {"date": "2020-08-20", "close": 82.85, "volume": 81522.0}, {"date": "2020-08-21", "close": 81.26, "volume": 149294.0}, {"date": "2020-08-24", "close": 82.77, "volume": 81573.0}, {"date": "2020-08-25", "close": 83.12, "volume": 78682.0}, {"date": "2020-08-26", "close": 83.84, "volume": 109646.0}, {"date": "2020-08-27", "close": 84.215, "volume": 133913.0}, {"date": "2020-08-28", "close": 84.98, "volume": 100176.0}, {"date": "2020-08-31", "close": 84.69, "volume": 144610.0}, {"date": "2020-09-01", "close": 86.24, "volume": 104818.0}, {"date": "2020-09-02", "close": 88.03, "volume": 106430.0}, {"date": "2020-09-03", "close": 85.87, "volume": 127608.0}, {"date": "2020-09-04", "close": 85.73, "volume": 81368.0}, {"date": "2020-09-08", "close": 82.35, "volume": 236368.0}, {"date": "2020-09-09", "close": 84.03, "volume": 158325.0}, {"date": "2020-09-10", "close": 84.91, "volume": 125560.0}, {"date": "2020-09-11", "close": 85.92, "volume": 131512.0}, {"date": "2020-09-14", "close": 88.3, "volume": 155614.0}, {"date": "2020-09-15", "close": 88.02, "volume": 106685.0}, {"date": "2020-09-16", "close": 86.83, "volume": 139171.0}, {"date": "2020-09-17", "close": 85.93, "volume": 116193.0}, {"date": "2020-09-18", "close": 86.43, "volume": 428113.0}, {"date": "2020-09-21", "close": 82.63, "volume": 138117.0}, {"date": "2020-09-22", "close": 83.38, "volume": 129738.0}, {"date": "2020-09-23", "close": 82.96, "volume": 147869.0}, {"date": "2020-09-24", "close": 84.04, "volume": 167388.0}, {"date": "2020-09-25", "close": 85.35, "volume": 111501.0}, {"date": "2020-09-28", "close": 89.17, "volume": 168384.0}, {"date": "2020-09-29", "close": 88.74, "volume": 141992.0}, {"date": "2020-09-30", "close": 90.38, "volume": 262655.0}, {"date": "2020-10-01", "close": 93.26, "volume": 191213.0}, {"date": "2020-10-02", "close": 94.21, "volume": 164291.0}, {"date": "2020-10-05", "close": 94.69, "volume": 177791.0}, {"date": "2020-10-06", "close": 95.17, "volume": 182398.0}, {"date": "2020-10-07", "close": 94.31, "volume": 170776.0}, {"date": "2020-10-08", "close": 93.86, "volume": 168020.0}, {"date": "2020-10-09", "close": 92.96, "volume": 142818.0}, {"date": "2020-10-12", "close": 93.5, "volume": 131062.0}, {"date": "2020-10-13", "close": 93.21, "volume": 126680.0}, {"date": "2020-10-14", "close": 91.17, "volume": 108529.0}, {"date": "2020-10-15", "close": 92.12, "volume": 122655.0}, {"date": "2020-10-16", "close": 91.17, "volume": 103342.0}, {"date": "2020-10-19", "close": 90.04, "volume": 67378.0}, {"date": "2020-10-20", "close": 90.74, "volume": 63431.0}, {"date": "2020-10-21", "close": 91.0, "volume": 76357.0}, {"date": "2020-10-22", "close": 91.14, "volume": 99075.0}, {"date": "2020-10-23", "close": 90.67, "volume": 77033.0}, {"date": "2020-10-26", "close": 89.94, "volume": 100265.0}, {"date": "2020-10-27", "close": 88.08, "volume": 83115.0}, {"date": "2020-10-28", "close": 85.98, "volume": 248594.0}, {"date": "2020-10-29", "close": 87.91, "volume": 180716.0}, {"date": "2020-10-30", "close": 89.27, "volume": 295744.0}, {"date": "2020-11-02", "close": 87.5, "volume": 150700.0}, {"date": "2020-11-03", "close": 90.87, "volume": 169871.0}, {"date": "2020-11-04", "close": 91.9, "volume": 110911.0}, {"date": "2020-11-05", "close": 93.35, "volume": 93568.0}, {"date": "2020-11-06", "close": 94.82, "volume": 108161.0}, {"date": "2020-11-09", "close": 92.2, "volume": 178394.0}, {"date": "2020-11-10", "close": 96.01, "volume": 166550.0}, {"date": "2020-11-11", "close": 96.2, "volume": 83880.0}, {"date": "2020-11-12", "close": 94.32, "volume": 150755.0}, {"date": "2020-11-13", "close": 94.74, "volume": 109882.0}, {"date": "2020-11-16", "close": 95.06, "volume": 182397.0}, {"date": "2020-11-17", "close": 95.2, "volume": 128033.0}, {"date": "2020-11-18", "close": 94.53, "volume": 210549.0}, {"date": "2020-11-19", "close": 94.29, "volume": 182209.0}, {"date": "2020-11-20", "close": 94.5, "volume": 132529.0}, {"date": "2020-11-23", "close": 93.52, "volume": 165375.0}, {"date": "2020-11-24", "close": 93.34, "volume": 185337.0}, {"date": "2020-11-25", "close": 91.85, "volume": 104657.0}, {"date": "2020-11-27", "close": 93.07, "volume": 53319.0}, {"date": "2020-11-30", "close": 92.37, "volume": 136179.0}, {"date": "2020-12-01", "close": 94.74, "volume": 111952.0}, {"date": "2020-12-02", "close": 93.04, "volume": 98108.0}, {"date": "2020-12-03", "close": 93.43, "volume": 87633.0}, {"date": "2020-12-04", "close": 95.41, "volume": 71047.0}, {"date": "2020-12-07", "close": 96.27, "volume": 93553.0}, {"date": "2020-12-08", "close": 97.04, "volume": 152787.0}, {"date": "2020-12-09", "close": 98.35, "volume": 115669.0}, {"date": "2020-12-10", "close": 97.66, "volume": 64020.0}, {"date": "2020-12-11", "close": 97.69, "volume": 88149.0}, {"date": "2020-12-14", "close": 96.54, "volume": 167754.0}, {"date": "2020-12-15", "close": 99.36, "volume": 247090.0}, {"date": "2020-12-16", "close": 98.04, "volume": 187033.0}, {"date": "2020-12-17", "close": 94.63, "volume": 261076.0}, {"date": "2020-12-18", "close": 89.39, "volume": 851182.0}, {"date": "2020-12-21", "close": 88.39, "volume": 225111.0}, {"date": "2020-12-22", "close": 87.87, "volume": 155575.0}, {"date": "2020-12-23", "close": 87.81, "volume": 124584.0}, {"date": "2020-12-24", "close": 89.56, "volume": 41280.0}, {"date": "2020-12-28", "close": 89.57, "volume": 89861.0}, {"date": "2020-12-29", "close": 88.03, "volume": 102111.0}, {"date": "2020-12-30", "close": 88.3, "volume": 97099.0}, {"date": "2020-12-31", "close": 86.82, "volume": 127728.0}, {"date": "2021-01-04", "close": 87.34, "volume": 117042.0}, {"date": "2021-01-05", "close": 88.34, "volume": 111068.0}, {"date": "2021-01-06", "close": 93.36, "volume": 243522.0}, {"date": "2021-01-07", "close": 95.0, "volume": 118294.0}, {"date": "2021-01-08", "close": 95.46, "volume": 123519.0}, {"date": "2021-01-11", "close": 96.23, "volume": 85143.0}, {"date": "2021-01-12", "close": 98.13, "volume": 83745.0}, {"date": "2021-01-13", "close": 95.57, "volume": 122988.0}, {"date": "2021-01-14", "close": 97.5, "volume": 138051.0}, {"date": "2021-01-15", "close": 97.76, "volume": 143649.0}, {"date": "2021-01-19", "close": 95.88, "volume": 137394.0}, {"date": "2021-01-20", "close": 98.28, "volume": 96490.0}, {"date": "2021-01-21", "close": 99.33, "volume": 99665.0}, {"date": "2021-01-22", "close": 99.15, "volume": 110009.0}, {"date": "2021-01-25", "close": 99.1, "volume": 72361.0}, {"date": "2021-01-26", "close": 99.34, "volume": 77445.0}, {"date": "2021-01-27", "close": 93.37, "volume": 137200.0}, {"date": "2021-01-28", "close": 92.8, "volume": 105463.0}, {"date": "2021-01-29", "close": 90.83, "volume": 168457.0}, {"date": "2021-02-01", "close": 93.52, "volume": 165680.0}, {"date": "2021-02-02", "close": 94.73, "volume": 106143.0}, {"date": "2021-02-03", "close": 95.38, "volume": 76888.0}, {"date": "2021-02-04", "close": 96.9, "volume": 84533.0}, {"date": "2021-02-05", "close": 99.14, "volume": 99129.0}, {"date": "2021-02-08", "close": 101.88, "volume": 105679.0}, {"date": "2021-02-09", "close": 100.35, "volume": 114454.0}, {"date": "2021-02-10", "close": 99.06, "volume": 131176.0}, {"date": "2021-02-11", "close": 96.57, "volume": 208817.0}, {"date": "2021-02-12", "close": 96.1, "volume": 138400.0}, {"date": "2021-02-16", "close": 95.63, "volume": 132084.0}, {"date": "2021-02-17", "close": 94.58, "volume": 163494.0}, {"date": "2021-02-18", "close": 92.57, "volume": 127895.0}, {"date": "2021-02-19", "close": 93.08, "volume": 170418.0}, {"date": "2021-02-22", "close": 102.53, "volume": 322577.0}, {"date": "2021-02-23", "close": 102.05, "volume": 235737.0}, {"date": "2021-02-24", "close": 101.65, "volume": 165190.0}, {"date": "2021-02-25", "close": 99.52, "volume": 125308.0}, {"date": "2021-02-26", "close": 99.71, "volume": 124753.0}, {"date": "2021-03-01", "close": 102.92, "volume": 140415.0}, {"date": "2021-03-02", "close": 101.45, "volume": 79195.0}, {"date": "2021-03-03", "close": 104.21, "volume": 97819.0}, {"date": "2021-03-04", "close": 104.93, "volume": 222612.0}, {"date": "2021-03-05", "close": 106.59, "volume": 199130.0}, {"date": "2021-03-08", "close": 111.15, "volume": 157294.0}, {"date": "2021-03-09", "close": 109.68, "volume": 108594.0}, {"date": "2021-03-10", "close": 108.2, "volume": 183706.0}, {"date": "2021-03-11", "close": 106.25, "volume": 205900.0}, {"date": "2021-03-12", "close": 105.86, "volume": 313633.0}, {"date": "2021-03-15", "close": 104.14, "volume": 213359.0}, {"date": "2021-03-16", "close": 106.19, "volume": 183466.0}, {"date": "2021-03-17", "close": 105.74, "volume": 128793.0}, {"date": "2021-03-18", "close": 104.77, "volume": 126088.0}, {"date": "2021-03-19", "close": 106.46, "volume": 383165.0}, {"date": "2021-03-22", "close": 106.94, "volume": 109246.0}, {"date": "2021-03-23", "close": 102.6, "volume": 125489.0}, {"date": "2021-03-24", "close": 101.42, "volume": 108588.0}, {"date": "2021-03-25", "close": 102.93, "volume": 105140.0}, {"date": "2021-03-26", "close": 105.22, "volume": 104899.0}, {"date": "2021-03-29", "close": 103.38, "volume": 137900.0}, {"date": "2021-03-30", "close": 103.85, "volume": 113975.0}, {"date": "2021-03-31", "close": 102.64, "volume": 175350.0}, {"date": "2021-04-01", "close": 103.61, "volume": 92585.0}, {"date": "2021-04-05", "close": 105.25, "volume": 105666.0}, {"date": "2021-04-06", "close": 103.74, "volume": 102270.0}, {"date": "2021-04-07", "close": 102.21, "volume": 84271.0}, {"date": "2021-04-08", "close": 103.78, "volume": 139802.0}, {"date": "2021-04-09", "close": 104.58, "volume": 87116.0}, {"date": "2021-04-12", "close": 105.71, "volume": 54409.0}, {"date": "2021-04-13", "close": 104.87, "volume": 85334.0}, {"date": "2021-04-14", "close": 105.75, "volume": 53508.0}, {"date": "2021-04-15", "close": 106.6, "volume": 54207.0}, {"date": "2021-04-16", "close": 107.2, "volume": 64227.0}, {"date": "2021-04-19", "close": 107.63, "volume": 57026.0}, {"date": "2021-04-20", "close": 107.78, "volume": 117659.0}, {"date": "2021-04-21", "close": 109.75, "volume": 116351.0}, {"date": "2021-04-22", "close": 109.07, "volume": 95433.0}, {"date": "2021-04-23", "close": 111.34, "volume": 107992.0}, {"date": "2021-04-26", "close": 99.01, "volume": 499448.0}, {"date": "2021-04-27", "close": 98.0, "volume": 261409.0}, {"date": "2021-04-28", "close": 99.89, "volume": 212710.0}, {"date": "2021-04-29", "close": 101.02, "volume": 179181.0}, {"date": "2021-04-30", "close": 99.18, "volume": 157994.0}, {"date": "2021-05-03", "close": 100.67, "volume": 198722.0}, {"date": "2021-05-04", "close": 98.89, "volume": 113360.0}, {"date": "2021-05-05", "close": 98.95, "volume": 94787.0}, {"date": "2021-05-06", "close": 102.38, "volume": 167473.0}, {"date": "2021-05-07", "close": 104.45, "volume": 105546.0}, {"date": "2021-05-10", "close": 103.59, "volume": 115323.0}, {"date": "2021-05-11", "close": 99.83, "volume": 92361.0}, {"date": "2021-05-12", "close": 99.59, "volume": 118555.0}, {"date": "2021-05-13", "close": 103.03, "volume": 123846.0}, {"date": "2021-05-14", "close": 103.85, "volume": 74554.0}, {"date": "2021-05-17", "close": 103.08, "volume": 68982.0}, {"date": "2021-05-18", "close": 99.54, "volume": 69145.0}, {"date": "2021-05-19", "close": 98.99, "volume": 93202.0}, {"date": "2021-05-20", "close": 99.6, "volume": 74743.0}, {"date": "2021-05-21", "close": 100.97, "volume": 121024.0}, {"date": "2021-05-24", "close": 100.73, "volume": 70829.0}, {"date": "2021-05-25", "close": 100.05, "volume": 102657.0}, {"date": "2021-05-26", "close": 101.3, "volume": 96314.0}, {"date": "2021-05-27", "close": 102.47, "volume": 109022.0}, {"date": "2021-05-28", "close": 102.38, "volume": 118769.0}, {"date": "2021-06-01", "close": 103.3, "volume": 116526.0}, {"date": "2021-06-02", "close": 102.0, "volume": 84950.0}, {"date": "2021-06-03", "close": 104.39, "volume": 108212.0}, {"date": "2021-06-04", "close": 104.44, "volume": 90037.0}, {"date": "2021-06-07", "close": 102.74, "volume": 75084.0}, {"date": "2021-06-08", "close": 103.59, "volume": 47644.0}, {"date": "2021-06-09", "close": 102.94, "volume": 66950.0}, {"date": "2021-06-10", "close": 101.53, "volume": 48477.0}, {"date": "2021-06-11", "close": 102.93, "volume": 42418.0}, {"date": "2021-06-14", "close": 101.55, "volume": 69049.0}, {"date": "2021-06-15", "close": 103.01, "volume": 66087.0}, {"date": "2021-06-16", "close": 101.91, "volume": 65521.0}, {"date": "2021-06-17", "close": 99.19, "volume": 123186.0}, {"date": "2021-06-18", "close": 98.82, "volume": 214220.0}, {"date": "2021-06-21", "close": 100.19, "volume": 88631.0}, {"date": "2021-06-22", "close": 100.35, "volume": 53320.0}, {"date": "2021-06-23", "close": 98.51, "volume": 158816.0}, {"date": "2021-06-24", "close": 98.87, "volume": 128993.0}, {"date": "2021-06-25", "close": 100.16, "volume": 248792.0}, {"date": "2021-06-28", "close": 101.28, "volume": 109279.0}, {"date": "2021-06-29", "close": 103.59, "volume": 137638.0}, {"date": "2021-06-30", "close": 103.67, "volume": 128529.0}, {"date": "2021-07-01", "close": 105.48, "volume": 84300.0}, {"date": "2021-07-02", "close": 104.83, "volume": 53986.0}, {"date": "2021-07-06", "close": 103.74, "volume": 83189.0}, {"date": "2021-07-07", "close": 105.39, "volume": 62586.0}, {"date": "2021-07-08", "close": 103.55, "volume": 52776.0}, {"date": "2021-07-09", "close": 104.82, "volume": 47304.0}, {"date": "2021-07-12", "close": 106.7, "volume": 79667.0}, {"date": "2021-07-13", "close": 105.73, "volume": 53113.0}, {"date": "2021-07-14", "close": 106.13, "volume": 54409.0}, {"date": "2021-07-15", "close": 105.37, "volume": 41591.0}, {"date": "2021-07-16", "close": 103.4, "volume": 100890.0}, {"date": "2021-07-19", "close": 103.63, "volume": 114014.0}, {"date": "2021-07-20", "close": 105.65, "volume": 139077.0}, {"date": "2021-07-21", "close": 104.49, "volume": 69133.0}, {"date": "2021-07-22", "close": 103.55, "volume": 73515.0}, {"date": "2021-07-23", "close": 104.92, "volume": 102461.0}, {"date": "2021-07-26", "close": 102.62, "volume": 79002.0}, {"date": "2021-07-27", "close": 101.45, "volume": 76576.0}, {"date": "2021-07-28", "close": 100.12, "volume": 85914.0}, {"date": "2021-07-29", "close": 101.3, "volume": 60318.0}, {"date": "2021-07-30", "close": 101.15, "volume": 75087.0}, {"date": "2021-08-02", "close": 100.46, "volume": 60616.0}, {"date": "2021-08-03", "close": 100.68, "volume": 123122.0}, {"date": "2021-08-04", "close": 97.85, "volume": 72449.0}, {"date": "2021-08-05", "close": 98.33, "volume": 47523.0}, {"date": "2021-08-06", "close": 99.81, "volume": 62752.0}, {"date": "2021-08-09", "close": 99.2, "volume": 79215.0}, {"date": "2021-08-10", "close": 100.33, "volume": 75916.0}, {"date": "2021-08-11", "close": 100.13, "volume": 86156.0}, {"date": "2021-08-12", "close": 99.36, "volume": 83963.0}, {"date": "2021-08-13", "close": 98.35, "volume": 45852.0}, {"date": "2021-08-16", "close": 99.08, "volume": 62188.0}, {"date": "2021-08-17", "close": 97.38, "volume": 51184.0}, {"date": "2021-08-18", "close": 95.5, "volume": 66006.0}, {"date": "2021-08-19", "close": 95.32, "volume": 93644.0}, {"date": "2021-08-20", "close": 96.7, "volume": 91529.0}, {"date": "2021-08-23", "close": 97.23, "volume": 102045.0}, {"date": "2021-08-24", "close": 97.85, "volume": 79893.0}, {"date": "2021-08-25", "close": 97.41, "volume": 60336.0}, {"date": "2021-08-26", "close": 95.82, "volume": 65044.0}, {"date": "2021-08-27", "close": 96.68, "volume": 152991.0}, {"date": "2021-08-30", "close": 95.52, "volume": 186674.0}, {"date": "2021-08-31", "close": 93.86, "volume": 87397.0}, {"date": "2021-09-01", "close": 94.4, "volume": 65417.0}, {"date": "2021-09-02", "close": 93.9, "volume": 80927.0}, {"date": "2021-09-03", "close": 91.4, "volume": 118983.0}, {"date": "2021-09-07", "close": 92.55, "volume": 122641.0}, {"date": "2021-09-08", "close": 92.52, "volume": 81852.0}, {"date": "2021-09-09", "close": 93.25, "volume": 90324.0}, {"date": "2021-09-10", "close": 92.29, "volume": 73689.0}, {"date": "2021-09-13", "close": 91.87, "volume": 75613.0}, {"date": "2021-09-14", "close": 91.08, "volume": 114744.0}, {"date": "2021-09-15", "close": 91.34, "volume": 87960.0}, {"date": "2021-09-16", "close": 91.52, "volume": 71281.0}, {"date": "2021-09-17", "close": 93.28, "volume": 370757.0}, {"date": "2021-09-20", "close": 93.81, "volume": 105865.0}, {"date": "2021-09-21", "close": 94.79, "volume": 95130.0}, {"date": "2021-09-22", "close": 96.77, "volume": 63899.0}, {"date": "2021-09-23", "close": 96.73, "volume": 68687.0}, {"date": "2021-09-24", "close": 96.63, "volume": 79800.0}, {"date": "2021-09-27", "close": 98.53, "volume": 79932.0}, {"date": "2021-09-28", "close": 97.58, "volume": 69463.0}, {"date": "2021-09-29", "close": 97.96, "volume": 51734.0}, {"date": "2021-09-30", "close": 94.67, "volume": 73616.0}, {"date": "2021-10-01", "close": 95.98, "volume": 107606.0}, {"date": "2021-10-04", "close": 98.63, "volume": 133637.0}, {"date": "2021-10-05", "close": 98.39, "volume": 72508.0}, {"date": "2021-10-06", "close": 94.5, "volume": 108792.0}, {"date": "2021-10-07", "close": 96.24, "volume": 95092.0}, {"date": "2021-10-08", "close": 97.32, "volume": 51564.0}, {"date": "2021-10-11", "close": 96.8, "volume": 69238.0}, {"date": "2021-10-12", "close": 98.48, "volume": 85550.0}, {"date": "2021-10-13", "close": 98.4, "volume": 68343.0}, {"date": "2021-10-14", "close": 100.11, "volume": 60980.0}, {"date": "2021-10-15", "close": 100.64, "volume": 78942.0}, {"date": "2021-10-18", "close": 100.04, "volume": 42710.0}, {"date": "2021-10-19", "close": 100.7, "volume": 51105.0}, {"date": "2021-10-20", "close": 102.44, "volume": 68067.0}, {"date": "2021-10-21", "close": 104.16, "volume": 90058.0}, {"date": "2021-10-22", "close": 102.32, "volume": 70284.0}, {"date": "2021-10-25", "close": 99.91, "volume": 168957.0}, {"date": "2021-10-26", "close": 100.58, "volume": 110005.0}, {"date": "2021-10-27", "close": 103.34, "volume": 85623.0}, {"date": "2021-10-28", "close": 102.67, "volume": 70152.0}, {"date": "2021-10-29", "close": 104.38, "volume": 102157.0}, {"date": "2021-11-01", "close": 106.57, "volume": 110236.0}, {"date": "2021-11-02", "close": 107.5, "volume": 68356.0}, {"date": "2021-11-03", "close": 110.14, "volume": 61663.0}, {"date": "2021-11-04", "close": 111.24, "volume": 96164.0}, {"date": "2021-11-05", "close": 114.21, "volume": 122056.0}, {"date": "2021-11-08", "close": 113.82, "volume": 56109.0}, {"date": "2021-11-09", "close": 115.01, "volume": 52040.0}, {"date": "2021-11-10", "close": 118.17, "volume": 58448.0}, {"date": "2021-11-11", "close": 117.3, "volume": 64618.0}, {"date": "2021-11-12", "close": 117.83, "volume": 75852.0}, {"date": "2021-11-15", "close": 117.64, "volume": 59040.0}, {"date": "2021-11-16", "close": 118.43, "volume": 77474.0}, {"date": "2021-11-17", "close": 119.58, "volume": 72094.0}, {"date": "2021-11-18", "close": 120.48, "volume": 73241.0}, {"date": "2021-11-19", "close": 117.98, "volume": 62525.0}, {"date": "2021-11-22", "close": 121.77, "volume": 74531.0}, {"date": "2021-11-23", "close": 122.69, "volume": 67656.0}, {"date": "2021-11-24", "close": 121.55, "volume": 44562.0}, {"date": "2021-11-26", "close": 113.9, "volume": 58275.0}, {"date": "2021-11-29", "close": 114.06, "volume": 83488.0}, {"date": "2021-11-30", "close": 110.98, "volume": 151969.0}, {"date": "2021-12-01", "close": 111.72, "volume": 95655.0}, {"date": "2021-12-02", "close": 113.56, "volume": 127689.0}, {"date": "2021-12-03", "close": 112.67, "volume": 60792.0}, {"date": "2021-12-06", "close": 113.84, "volume": 122980.0}, {"date": "2021-12-07", "close": 112.91, "volume": 72533.0}, {"date": "2021-12-08", "close": 112.92, "volume": 71558.0}, {"date": "2021-12-09", "close": 110.82, "volume": 73259.0}, {"date": "2021-12-10", "close": 110.78, "volume": 67048.0}, {"date": "2021-12-13", "close": 108.73, "volume": 81331.0}, {"date": "2021-12-14", "close": 108.78, "volume": 103278.0}, {"date": "2021-12-15", "close": 110.11, "volume": 144581.0}, {"date": "2021-12-16", "close": 107.96, "volume": 84493.0}, {"date": "2021-12-17", "close": 108.0, "volume": 678345.0}, {"date": "2021-12-20", "close": 105.73, "volume": 190486.0}, {"date": "2021-12-21", "close": 105.83, "volume": 205493.0}, {"date": "2021-12-22", "close": 105.3, "volume": 316164.0}, {"date": "2021-12-23", "close": 106.42, "volume": 107796.0}, {"date": "2021-12-27", "close": 107.0, "volume": 175011.0}, {"date": "2021-12-28", "close": 109.53, "volume": 140397.0}, {"date": "2021-12-29", "close": 112.68, "volume": 170372.0}, {"date": "2021-12-30", "close": 111.98, "volume": 69269.0}, {"date": "2021-12-31", "close": 113.01, "volume": 79290.0}, {"date": "2022-01-03", "close": 111.53, "volume": 78208.0}, {"date": "2022-01-04", "close": 112.11, "volume": 63500.0}, {"date": "2022-01-05", "close": 109.89, "volume": 68939.0}, {"date": "2022-01-06", "close": 110.86, "volume": 54404.0}, {"date": "2022-01-07", "close": 108.09, "volume": 38705.0}, {"date": "2022-01-10", "close": 107.16, "volume": 60583.0}, {"date": "2022-01-11", "close": 104.54, "volume": 80082.0}, {"date": "2022-01-12", "close": 104.88, "volume": 68978.0}, {"date": "2022-01-13", "close": 106.2, "volume": 45149.0}, {"date": "2022-01-14", "close": 105.95, "volume": 60728.0}, {"date": "2022-01-18", "close": 101.41, "volume": 83090.0}, {"date": "2022-01-19", "close": 100.16, "volume": 96005.0}, {"date": "2022-01-20", "close": 96.75, "volume": 64603.0}, {"date": "2022-01-21", "close": 93.71, "volume": 240846.0}, {"date": "2022-01-24", "close": 98.38, "volume": 327717.0}, {"date": "2022-01-25", "close": 95.33, "volume": 90580.0}, {"date": "2022-01-26", "close": 91.52, "volume": 120529.0}, {"date": "2022-01-27", "close": 90.83, "volume": 133870.0}, {"date": "2022-01-28", "close": 92.49, "volume": 130504.0}, {"date": "2022-01-31", "close": 93.63, "volume": 108038.0}, {"date": "2022-02-01", "close": 95.6, "volume": 94942.0}, {"date": "2022-02-02", "close": 93.44, "volume": 91140.0}, {"date": "2022-02-03", "close": 93.05, "volume": 76875.0}, {"date": "2022-02-04", "close": 91.53, "volume": 63111.0}, {"date": "2022-02-07", "close": 90.47, "volume": 71357.0}, {"date": "2022-02-08", "close": 93.35, "volume": 94229.0}, {"date": "2022-02-09", "close": 92.9, "volume": 90047.0}, {"date": "2022-02-10", "close": 90.4, "volume": 73353.0}, {"date": "2022-02-11", "close": 90.82, "volume": 95854.0}, {"date": "2022-02-14", "close": 91.76, "volume": 94568.0}, {"date": "2022-02-15", "close": 93.18, "volume": 77787.0}, {"date": "2022-02-16", "close": 94.33, "volume": 84215.0}, {"date": "2022-02-17", "close": 93.89, "volume": 209149.0}, {"date": "2022-02-18", "close": 93.35, "volume": 239433.0}, {"date": "2022-02-22", "close": 95.5, "volume": 266257.0}, {"date": "2022-02-23", "close": 90.44, "volume": 109823.0}, {"date": "2022-02-24", "close": 92.1, "volume": 120460.0}, {"date": "2022-02-25", "close": 93.08, "volume": 181375.0}, {"date": "2022-02-28", "close": 93.42, "volume": 115306.0}, {"date": "2022-03-01", "close": 93.54, "volume": 164762.0}, {"date": "2022-03-02", "close": 96.36, "volume": 168411.0}, {"date": "2022-03-03", "close": 96.15, "volume": 73556.0}, {"date": "2022-03-04", "close": 96.52, "volume": 105339.0}, {"date": "2022-03-07", "close": 96.5, "volume": 131595.0}, {"date": "2022-03-08", "close": 95.76, "volume": 138036.0}, {"date": "2022-03-09", "close": 98.88, "volume": 100952.0}, {"date": "2022-03-10", "close": 97.29, "volume": 76590.0}, {"date": "2022-03-11", "close": 95.11, "volume": 67624.0}, {"date": "2022-03-14", "close": 96.74, "volume": 101063.0}, {"date": "2022-03-15", "close": 96.92, "volume": 122093.0}, {"date": "2022-03-16", "close": 100.24, "volume": 129354.0}, {"date": "2022-03-17", "close": 99.2, "volume": 96901.0}, {"date": "2022-03-18", "close": 99.9, "volume": 174519.0}, {"date": "2022-03-21", "close": 98.15, "volume": 66837.0}, {"date": "2022-03-22", "close": 97.28, "volume": 106878.0}, {"date": "2022-03-23", "close": 92.35, "volume": 140606.0}, {"date": "2022-03-24", "close": 93.3, "volume": 163747.0}, {"date": "2022-03-25", "close": 94.12, "volume": 148739.0}, {"date": "2022-03-28", "close": 91.02, "volume": 99667.0}, {"date": "2022-03-29", "close": 95.06, "volume": 167376.0}, {"date": "2022-03-30", "close": 96.41, "volume": 114524.0}, {"date": "2022-03-31", "close": 95.03, "volume": 109828.0}, {"date": "2022-04-01", "close": 97.21, "volume": 177755.0}, {"date": "2022-04-04", "close": 94.94, "volume": 107664.0}, {"date": "2022-04-05", "close": 94.05, "volume": 72213.0}, {"date": "2022-04-06", "close": 95.12, "volume": 94823.0}, {"date": "2022-04-07", "close": 95.82, "volume": 113037.0}, {"date": "2022-04-08", "close": 95.34, "volume": 71822.0}, {"date": "2022-04-11", "close": 95.64, "volume": 97438.0}, {"date": "2022-04-12", "close": 95.86, "volume": 90717.0}, {"date": "2022-04-13", "close": 95.51, "volume": 79367.0}, {"date": "2022-04-14", "close": 93.95, "volume": 74996.0}, {"date": "2022-04-18", "close": 94.05, "volume": 97668.0}, {"date": "2022-04-19", "close": 95.65, "volume": 88089.0}, {"date": "2022-04-20", "close": 95.93, "volume": 92636.0}, {"date": "2022-04-21", "close": 95.36, "volume": 99181.0}, {"date": "2022-04-22", "close": 93.93, "volume": 119143.0}, {"date": "2022-04-25", "close": 92.89, "volume": 147104.0}, {"date": "2022-04-26", "close": 92.25, "volume": 112143.0}, {"date": "2022-04-27", "close": 96.65, "volume": 147634.0}, {"date": "2022-04-28", "close": 98.24, "volume": 200525.0}, {"date": "2022-04-29", "close": 98.72, "volume": 182279.0}, {"date": "2022-05-02", "close": 98.62, "volume": 170005.0}, {"date": "2022-05-03", "close": 96.87, "volume": 104077.0}, {"date": "2022-05-04", "close": 100.25, "volume": 101056.0}, {"date": "2022-05-05", "close": 98.36, "volume": 92247.0}, {"date": "2022-05-06", "close": 96.13, "volume": 98030.0}, {"date": "2022-05-09", "close": 96.99, "volume": 171164.0}, {"date": "2022-05-10", "close": 97.31, "volume": 126139.0}, {"date": "2022-05-11", "close": 96.9, "volume": 106940.0}, {"date": "2022-05-12", "close": 98.67, "volume": 123466.0}, {"date": "2022-05-13", "close": 100.83, "volume": 175028.0}, {"date": "2022-05-16", "close": 98.8, "volume": 101092.0}, {"date": "2022-05-17", "close": 102.42, "volume": 100771.0}, {"date": "2022-05-18", "close": 98.13, "volume": 145838.0}, {"date": "2022-05-19", "close": 98.49, "volume": 137224.0}, {"date": "2022-05-20", "close": 95.99, "volume": 184916.0}, {"date": "2022-05-23", "close": 95.43, "volume": 95049.0}, {"date": "2022-05-24", "close": 97.42, "volume": 87078.0}, {"date": "2022-05-25", "close": 98.06, "volume": 103141.0}, {"date": "2022-05-26", "close": 99.95, "volume": 88931.0}, {"date": "2022-05-27", "close": 101.26, "volume": 67268.0}, {"date": "2022-05-31", "close": 101.05, "volume": 139515.0}, {"date": "2022-06-01", "close": 102.13, "volume": 84873.0}, {"date": "2022-06-02", "close": 104.04, "volume": 91407.0}, {"date": "2022-06-03", "close": 103.08, "volume": 64336.0}, {"date": "2022-06-06", "close": 104.82, "volume": 80043.0}, {"date": "2022-06-07", "close": 103.43, "volume": 53001.0}, {"date": "2022-06-08", "close": 103.97, "volume": 58934.0}, {"date": "2022-06-09", "close": 104.36, "volume": 59021.0}, {"date": "2022-06-10", "close": 104.05, "volume": 53469.0}, {"date": "2022-06-13", "close": 99.7, "volume": 74345.0}, {"date": "2022-06-14", "close": 100.4, "volume": 60428.0}, {"date": "2022-06-15", "close": 99.99, "volume": 80332.0}, {"date": "2022-06-16", "close": 95.76, "volume": 117256.0}, {"date": "2022-06-17", "close": 98.71, "volume": 237993.0}, {"date": "2022-06-21", "close": 100.49, "volume": 107365.0}, {"date": "2022-06-22", "close": 101.59, "volume": 86765.0}, {"date": "2022-06-23", "close": 103.39, "volume": 56615.0}, {"date": "2022-06-24", "close": 104.71, "volume": 223153.0}, {"date": "2022-06-27", "close": 106.0, "volume": 98368.0}, {"date": "2022-06-28", "close": 106.97, "volume": 94813.0}, {"date": "2022-06-29", "close": 107.18, "volume": 84008.0}, {"date": "2022-06-30", "close": 109.71, "volume": 115791.0}, {"date": "2022-07-01", "close": 111.58, "volume": 151123.0}, {"date": "2022-07-05", "close": 112.03, "volume": 151540.0}, {"date": "2022-07-06", "close": 108.97, "volume": 154248.0}, {"date": "2022-07-07", "close": 111.28, "volume": 89138.0}, {"date": "2022-07-08", "close": 110.93, "volume": 75519.0}, {"date": "2022-07-11", "close": 111.41, "volume": 57514.0}, {"date": "2022-07-12", "close": 111.74, "volume": 89800.0}, {"date": "2022-07-13", "close": 111.78, "volume": 84104.0}, {"date": "2022-07-14", "close": 111.99, "volume": 72795.0}, {"date": "2022-07-15", "close": 114.93, "volume": 103532.0}, {"date": "2022-07-18", "close": 114.03, "volume": 162157.0}, {"date": "2022-07-19", "close": 116.68, "volume": 191011.0}, {"date": "2022-07-20", "close": 114.52, "volume": 191174.0}, {"date": "2022-07-21", "close": 116.73, "volume": 157524.0}, {"date": "2022-07-22", "close": 116.76, "volume": 221775.0}, {"date": "2022-07-25", "close": 105.23, "volume": 267515.0}, {"date": "2022-07-26", "close": 102.36, "volume": 181483.0}, {"date": "2022-07-27", "close": 101.72, "volume": 135976.0}, {"date": "2022-07-28", "close": 102.66, "volume": 96826.0}, {"date": "2022-07-29", "close": 101.09, "volume": 124616.0}, {"date": "2022-08-01", "close": 102.56, "volume": 82960.0}, {"date": "2022-08-02", "close": 100.34, "volume": 70093.0}, {"date": "2022-08-03", "close": 99.41, "volume": 111366.0}, {"date": "2022-08-04", "close": 97.33, "volume": 83131.0}, {"date": "2022-08-05", "close": 98.09, "volume": 82674.0}, {"date": "2022-08-08", "close": 100.36, "volume": 94339.0}, {"date": "2022-08-09", "close": 100.56, "volume": 104637.0}, {"date": "2022-08-10", "close": 101.32, "volume": 116835.0}, {"date": "2022-08-11", "close": 102.58, "volume": 72421.0}, {"date": "2022-08-12", "close": 104.28, "volume": 70062.0}, {"date": "2022-08-15", "close": 106.14, "volume": 111983.0}, {"date": "2022-08-16", "close": 107.17, "volume": 78622.0}, {"date": "2022-08-17", "close": 106.42, "volume": 56886.0}, {"date": "2022-08-18", "close": 108.24, "volume": 116634.0}, {"date": "2022-08-19", "close": 106.98, "volume": 195360.0}, {"date": "2022-08-22", "close": 105.11, "volume": 78886.0}, {"date": "2022-08-23", "close": 99.37, "volume": 127986.0}, {"date": "2022-08-24", "close": 97.5, "volume": 113149.0}, {"date": "2022-08-25", "close": 97.9, "volume": 101323.0}, {"date": "2022-08-26", "close": 94.56, "volume": 115625.0}, {"date": "2022-08-29", "close": 92.93, "volume": 78632.0}, {"date": "2022-08-30", "close": 92.41, "volume": 100221.0}, {"date": "2022-08-31", "close": 90.65, "volume": 68642.0}, {"date": "2022-09-01", "close": 89.38, "volume": 125399.0}, {"date": "2022-09-02", "close": 87.39, "volume": 88931.0}, {"date": "2022-09-06", "close": 85.74, "volume": 129242.0}, {"date": "2022-09-07", "close": 85.75, "volume": 137773.0}, {"date": "2022-09-08", "close": 83.69, "volume": 117260.0}, {"date": "2022-09-09", "close": 85.46, "volume": 102315.0}, {"date": "2022-09-12", "close": 87.84, "volume": 107808.0}, {"date": "2022-09-13", "close": 86.08, "volume": 142895.0}, {"date": "2022-09-14", "close": 84.37, "volume": 91901.0}, {"date": "2022-09-15", "close": 85.1, "volume": 94821.0}, {"date": "2022-09-16", "close": 85.68, "volume": 227547.0}, {"date": "2022-09-19", "close": 86.24, "volume": 73710.0}, {"date": "2022-09-20", "close": 84.16, "volume": 72938.0}, {"date": "2022-09-21", "close": 83.54, "volume": 58253.0}, {"date": "2022-09-22", "close": 83.82, "volume": 112000.0}, {"date": "2022-09-23", "close": 83.02, "volume": 122554.0}, {"date": "2022-09-26", "close": 82.89, "volume": 112161.0}, {"date": "2022-09-27", "close": 82.64, "volume": 109847.0}, {"date": "2022-09-28", "close": 84.47, "volume": 97229.0}, {"date": "2022-09-29", "close": 82.65, "volume": 78847.0}, {"date": "2022-09-30", "close": 82.12, "volume": 116742.0}, {"date": "2022-10-03", "close": 83.81, "volume": 104612.0}, {"date": "2022-10-04", "close": 86.35, "volume": 159921.0}, {"date": "2022-10-05", "close": 85.18, "volume": 114669.0}, {"date": "2022-10-06", "close": 86.61, "volume": 101242.0}, {"date": "2022-10-07", "close": 85.76, "volume": 116402.0}, {"date": "2022-10-10", "close": 88.32, "volume": 81723.0}, {"date": "2022-10-11", "close": 89.75, "volume": 146089.0}, {"date": "2022-10-12", "close": 90.61, "volume": 104228.0}, {"date": "2022-10-13", "close": 91.56, "volume": 135932.0}, {"date": "2022-10-14", "close": 89.97, "volume": 106128.0}, {"date": "2022-10-17", "close": 90.64, "volume": 111489.0}, {"date": "2022-10-18", "close": 92.91, "volume": 95820.0}, {"date": "2022-10-19", "close": 89.94, "volume": 131002.0}, {"date": "2022-10-20", "close": 86.56, "volume": 118996.0}, {"date": "2022-10-21", "close": 86.98, "volume": 100133.0}, {"date": "2022-10-24", "close": 81.03, "volume": 247185.0}, {"date": "2022-10-25", "close": 74.07, "volume": 423668.0}, {"date": "2022-10-26", "close": 77.01, "volume": 203476.0}, {"date": "2022-10-27", "close": 80.29, "volume": 133917.0}, {"date": "2022-10-28", "close": 82.33, "volume": 97591.0}, {"date": "2022-10-31", "close": 81.62, "volume": 136507.0}, {"date": "2022-11-01", "close": 81.4, "volume": 106847.0}, {"date": "2022-11-02", "close": 79.79, "volume": 104021.0}, {"date": "2022-11-03", "close": 77.07, "volume": 82047.0}, {"date": "2022-11-04", "close": 79.28, "volume": 70156.0}, {"date": "2022-11-07", "close": 80.68, "volume": 78880.0}, {"date": "2022-11-08", "close": 80.64, "volume": 88533.0}, {"date": "2022-11-09", "close": 80.25, "volume": 74129.0}, {"date": "2022-11-10", "close": 83.96, "volume": 93705.0}, {"date": "2022-11-11", "close": 84.77, "volume": 94065.0}, {"date": "2022-11-14", "close": 85.17, "volume": 83878.0}, {"date": "2022-11-15", "close": 87.46, "volume": 113761.0}, {"date": "2022-11-16", "close": 86.35, "volume": 132104.0}, {"date": "2022-11-17", "close": 87.35, "volume": 76652.0}, {"date": "2022-11-18", "close": 89.83, "volume": 117657.0}, {"date": "2022-11-21", "close": 87.12, "volume": 88071.0}, {"date": "2022-11-22", "close": 89.35, "volume": 113366.0}, {"date": "2022-11-23", "close": 90.42, "volume": 102334.0}, {"date": "2022-11-25", "close": 90.87, "volume": 34421.0}, {"date": "2022-11-28", "close": 87.33, "volume": 69315.0}, {"date": "2022-11-29", "close": 87.04, "volume": 58371.0}, {"date": "2022-11-30", "close": 89.64, "volume": 109789.0}, {"date": "2022-12-01", "close": 90.66, "volume": 66160.0}, {"date": "2022-12-02", "close": 92.47, "volume": 100400.0}, {"date": "2022-12-05", "close": 89.38, "volume": 107010.0}, {"date": "2022-12-06", "close": 86.37, "volume": 96099.0}, {"date": "2022-12-07", "close": 85.86, "volume": 53753.0}, {"date": "2022-12-08", "close": 85.87, "volume": 63057.0}, {"date": "2022-12-09", "close": 86.49, "volume": 160307.0}, {"date": "2022-12-12", "close": 84.49, "volume": 90727.0}, {"date": "2022-12-13", "close": 84.39, "volume": 85793.0}, {"date": "2022-12-14", "close": 83.55, "volume": 91980.0}, {"date": "2022-12-15", "close": 82.9, "volume": 106647.0}, {"date": "2022-12-16", "close": 80.55, "volume": 565914.0}, {"date": "2022-12-19", "close": 80.8, "volume": 91035.0}, {"date": "2022-12-20", "close": 79.99, "volume": 60016.0}, {"date": "2022-12-21", "close": 83.24, "volume": 126216.0}, {"date": "2022-12-22", "close": 79.81, "volume": 97728.0}, {"date": "2022-12-23", "close": 81.31, "volume": 49472.0}, {"date": "2022-12-27", "close": 81.9, "volume": 59797.0}, {"date": "2022-12-28", "close": 80.07, "volume": 66267.0}, {"date": "2022-12-29", "close": 82.1, "volume": 54236.0}, {"date": "2022-12-30", "close": 80.87, "volume": 70872.0}, {"date": "2023-01-03", "close": 82.83, "volume": 80422.0}, {"date": "2023-01-04", "close": 83.25, "volume": 75653.0}, {"date": "2023-01-05", "close": 81.89, "volume": 66174.0}, {"date": "2023-01-06", "close": 84.5, "volume": 68180.0}, {"date": "2023-01-09", "close": 84.25, "volume": 72721.0}, {"date": "2023-01-10", "close": 86.28, "volume": 156728.0}, {"date": "2023-01-11", "close": 87.06, "volume": 68899.0}, {"date": "2023-01-12", "close": 88.24, "volume": 67900.0}, {"date": "2023-01-13", "close": 90.02, "volume": 63817.0}, {"date": "2023-01-17", "close": 88.63, "volume": 86909.0}, {"date": "2023-01-18", "close": 86.23, "volume": 86042.0}, {"date": "2023-01-19", "close": 86.69, "volume": 72992.0}, {"date": "2023-01-20", "close": 89.56, "volume": 117013.0}, {"date": "2023-01-23", "close": 90.33, "volume": 78014.0}, {"date": "2023-01-24", "close": 92.01, "volume": 146987.0}, {"date": "2023-01-25", "close": 90.98, "volume": 86866.0}, {"date": "2023-01-26", "close": 93.36, "volume": 85702.0}, {"date": "2023-01-27", "close": 93.5, "volume": 59329.0}, {"date": "2023-01-30", "close": 94.39, "volume": 74579.0}, {"date": "2023-01-31", "close": 97.06, "volume": 152013.0}, {"date": "2023-02-01", "close": 99.12, "volume": 141005.0}, {"date": "2023-02-02", "close": 101.68, "volume": 122079.0}, {"date": "2023-02-03", "close": 99.87, "volume": 110452.0}, {"date": "2023-02-06", "close": 97.7, "volume": 89972.0}, {"date": "2023-02-07", "close": 96.48, "volume": 132276.0}, {"date": "2023-02-08", "close": 93.99, "volume": 114975.0}, {"date": "2023-02-09", "close": 94.42, "volume": 112131.0}, {"date": "2023-02-10", "close": 93.96, "volume": 100214.0}, {"date": "2023-02-13", "close": 94.66, "volume": 88661.0}, {"date": "2023-02-14", "close": 93.68, "volume": 72592.0}, {"date": "2023-02-15", "close": 94.24, "volume": 64733.0}, {"date": "2023-02-16", "close": 94.48, "volume": 100338.0}, {"date": "2023-02-17", "close": 96.87, "volume": 58447.0}, {"date": "2023-02-21", "close": 93.77, "volume": 116655.0}, {"date": "2023-02-22", "close": 93.38, "volume": 109417.0}, {"date": "2023-02-23", "close": 92.36, "volume": 100422.0}, {"date": "2023-02-24", "close": 92.33, "volume": 96919.0}, {"date": "2023-02-27", "close": 93.33, "volume": 96967.0}, {"date": "2023-02-28", "close": 93.03, "volume": 140425.0}, {"date": "2023-03-01", "close": 90.69, "volume": 146039.0}, {"date": "2023-03-02", "close": 91.28, "volume": 99356.0}, {"date": "2023-03-03", "close": 90.47, "volume": 127964.0}, {"date": "2023-03-06", "close": 84.88, "volume": 217063.0}, {"date": "2023-03-07", "close": 84.39, "volume": 119900.0}, {"date": "2023-03-08", "close": 84.74, "volume": 112638.0}, {"date": "2023-03-09", "close": 84.83, "volume": 98586.0}, {"date": "2023-03-10", "close": 83.45, "volume": 172349.0}, {"date": "2023-03-13", "close": 81.95, "volume": 115410.0}, {"date": "2023-03-14", "close": 83.0, "volume": 93395.0}, {"date": "2023-03-15", "close": 82.46, "volume": 122611.0}, {"date": "2023-03-16", "close": 83.87, "volume": 118170.0}, {"date": "2023-03-17", "close": 81.97, "volume": 372616.0}, {"date": "2023-03-20", "close": 81.94, "volume": 116863.0}, {"date": "2023-03-21", "close": 83.37, "volume": 125311.0}, {"date": "2023-03-22", "close": 81.99, "volume": 132758.0}, {"date": "2023-03-23", "close": 81.24, "volume": 123223.0}, {"date": "2023-03-24", "close": 82.5, "volume": 92236.0}, {"date": "2023-03-27", "close": 83.1, "volume": 71441.0}, {"date": "2023-03-28", "close": 83.87, "volume": 79745.0}, {"date": "2023-03-29", "close": 84.2, "volume": 103181.0}, {"date": "2023-03-30", "close": 84.34, "volume": 63262.0}, {"date": "2023-03-31", "close": 86.26, "volume": 108682.0}, {"date": "2023-04-03", "close": 85.59, "volume": 61991.0}, {"date": "2023-04-04", "close": 83.46, "volume": 76529.0}, {"date": "2023-04-05", "close": 82.71, "volume": 67536.0}, {"date": "2023-04-06", "close": 83.34, "volume": 60870.0}, {"date": "2023-04-10", "close": 84.92, "volume": 103184.0}, {"date": "2023-04-11", "close": 86.48, "volume": 76531.0}, {"date": "2023-04-12", "close": 85.74, "volume": 55234.0}, {"date": "2023-04-13", "close": 86.38, "volume": 54519.0}, {"date": "2023-04-14", "close": 85.97, "volume": 48742.0}, {"date": "2023-04-17", "close": 86.34, "volume": 47305.0}, {"date": "2023-04-18", "close": 85.02, "volume": 54277.0}, {"date": "2023-04-19", "close": 84.28, "volume": 57693.0}, {"date": "2023-04-20", "close": 84.4, "volume": 93707.0}, {"date": "2023-04-21", "close": 86.0, "volume": 71368.0}, {"date": "2023-04-24", "close": 86.34, "volume": 36871.0}, {"date": "2023-04-25", "close": 83.97, "volume": 68109.0}, {"date": "2023-04-26", "close": 83.33, "volume": 74556.0}, {"date": "2023-04-27", "close": 85.64, "volume": 68973.0}, {"date": "2023-04-28", "close": 86.16, "volume": 89239.0}, {"date": "2023-05-01", "close": 86.63, "volume": 59560.0}, {"date": "2023-05-02", "close": 82.81, "volume": 244313.0}, {"date": "2023-05-03", "close": 86.05, "volume": 135267.0}, {"date": "2023-05-04", "close": 84.84, "volume": 124343.0}, {"date": "2023-05-05", "close": 88.39, "volume": 79134.0}, {"date": "2023-05-08", "close": 87.93, "volume": 54852.0}, {"date": "2023-05-09", "close": 86.1, "volume": 49735.0}, {"date": "2023-05-10", "close": 87.47, "volume": 47245.0}, {"date": "2023-05-11", "close": 86.97, "volume": 57187.0}, {"date": "2023-05-12", "close": 86.6, "volume": 43852.0}, {"date": "2023-05-15", "close": 86.57, "volume": 69134.0}, {"date": "2023-05-16", "close": 84.61, "volume": 98852.0}, {"date": "2023-05-17", "close": 87.41, "volume": 83066.0}, {"date": "2023-05-18", "close": 86.54, "volume": 71533.0}, {"date": "2023-05-19", "close": 86.3, "volume": 88900.0}, {"date": "2023-05-22", "close": 85.78, "volume": 67101.0}, {"date": "2023-05-23", "close": 86.27, "volume": 66108.0}, {"date": "2023-05-24", "close": 84.63, "volume": 58378.0}, {"date": "2023-05-25", "close": 84.69, "volume": 79052.0}, {"date": "2023-05-26", "close": 87.02, "volume": 52811.0}, {"date": "2023-05-30", "close": 87.44, "volume": 88265.0}, {"date": "2023-05-31", "close": 82.05, "volume": 118803.0}, {"date": "2023-06-01", "close": 82.73, "volume": 56041.0}, {"date": "2023-06-02", "close": 84.87, "volume": 283059.0}, {"date": "2023-06-05", "close": 81.32, "volume": 196142.0}, {"date": "2023-06-06", "close": 82.17, "volume": 140965.0}, {"date": "2023-06-07", "close": 84.64, "volume": 114278.0}, {"date": "2023-06-08", "close": 83.59, "volume": 65117.0}, {"date": "2023-06-09", "close": 83.95, "volume": 109598.0}, {"date": "2023-06-12", "close": 84.24, "volume": 103324.0}, {"date": "2023-06-13", "close": 84.52, "volume": 149384.0}, {"date": "2023-06-14", "close": 83.2, "volume": 95488.0}, {"date": "2023-06-15", "close": 84.68, "volume": 82915.0}, {"date": "2023-06-16", "close": 83.55, "volume": 380121.0}, {"date": "2023-06-20", "close": 81.98, "volume": 129187.0}, {"date": "2023-06-21", "close": 81.58, "volume": 170805.0}, {"date": "2023-06-22", "close": 80.06, "volume": 129626.0}, {"date": "2023-06-23", "close": 76.8, "volume": 202780.0}, {"date": "2023-06-26", "close": 76.17, "volume": 115068.0}, {"date": "2023-06-27", "close": 76.28, "volume": 102577.0}, {"date": "2023-06-28", "close": 77.96, "volume": 106294.0}, {"date": "2023-06-29", "close": 78.99, "volume": 171018.0}, {"date": "2023-06-30", "close": 78.83, "volume": 130006.0}, {"date": "2023-07-03", "close": 79.16, "volume": 40148.0}, {"date": "2023-07-05", "close": 76.29, "volume": 101630.0}, {"date": "2023-07-06", "close": 76.24, "volume": 88948.0}, {"date": "2023-07-07", "close": 77.53, "volume": 78922.0}, {"date": "2023-07-10", "close": 78.77, "volume": 83605.0}, {"date": "2023-07-11", "close": 80.17, "volume": 130934.0}, {"date": "2023-07-12", "close": 82.68, "volume": 87784.0}, {"date": "2023-07-13", "close": 83.76, "volume": 82205.0}, {"date": "2023-07-14", "close": 83.92, "volume": 119005.0}, {"date": "2023-07-17", "close": 81.7, "volume": 121956.0}, {"date": "2023-07-18", "close": 80.94, "volume": 76131.0}, {"date": "2023-07-19", "close": 81.87, "volume": 73761.0}, {"date": "2023-07-20", "close": 81.6, "volume": 50358.0}, {"date": "2023-07-21", "close": 82.19, "volume": 98269.0}, {"date": "2023-07-24", "close": 83.6, "volume": 53939.0}, {"date": "2023-07-25", "close": 85.16, "volume": 119961.0}, {"date": "2023-07-26", "close": 84.85, "volume": 71688.0}, {"date": "2023-07-27", "close": 83.07, "volume": 60339.0}, {"date": "2023-07-28", "close": 83.07, "volume": 47712.0}, {"date": "2023-07-31", "close": 84.69, "volume": 93019.0}, {"date": "2023-08-01", "close": 86.71, "volume": 85049.0}, {"date": "2023-08-02", "close": 88.69, "volume": 109721.0}, {"date": "2023-08-03", "close": 88.8, "volume": 108779.0}, {"date": "2023-08-04", "close": 89.35, "volume": 77569.0}, {"date": "2023-08-07", "close": 89.99, "volume": 72599.0}, {"date": "2023-08-08", "close": 89.04, "volume": 73971.0}, {"date": "2023-08-09", "close": 87.3, "volume": 94386.0}, {"date": "2023-08-10", "close": 85.36, "volume": 54449.0}, {"date": "2023-08-11", "close": 86.49, "volume": 97848.0}, {"date": "2023-08-14", "close": 84.94, "volume": 93701.0}, {"date": "2023-08-15", "close": 84.54, "volume": 43637.0}, {"date": "2023-08-16", "close": 83.75, "volume": 58358.0}, {"date": "2023-08-17", "close": 82.12, "volume": 51737.0}, {"date": "2023-08-18", "close": 82.15, "volume": 108637.0}, {"date": "2023-08-21", "close": 82.35, "volume": 73132.0}, {"date": "2023-08-22", "close": 80.56, "volume": 72087.0}, {"date": "2023-08-23", "close": 80.59, "volume": 73911.0}, {"date": "2023-08-24", "close": 79.41, "volume": 72064.0}, {"date": "2023-08-25", "close": 79.84, "volume": 52973.0}, {"date": "2023-08-28", "close": 80.49, "volume": 57977.0}, {"date": "2023-08-29", "close": 81.61, "volume": 54411.0}, {"date": "2023-08-30", "close": 81.85, "volume": 36875.0}, {"date": "2023-08-31", "close": 82.51, "volume": 83041.0}, {"date": "2023-09-01", "close": 84.35, "volume": 71184.0}, {"date": "2023-09-05", "close": 81.38, "volume": 126408.0}, {"date": "2023-09-06", "close": 81.83, "volume": 64367.0}, {"date": "2023-09-07", "close": 78.04, "volume": 92478.0}, {"date": "2023-09-08", "close": 78.6, "volume": 89301.0}, {"date": "2023-09-11", "close": 77.93, "volume": 89103.0}, {"date": "2023-09-12", "close": 77.17, "volume": 76903.0}, {"date": "2023-09-13", "close": 76.72, "volume": 79365.0}, {"date": "2023-09-14", "close": 78.79, "volume": 85615.0}, {"date": "2023-09-15", "close": 78.64, "volume": 364596.0}, {"date": "2023-09-18", "close": 77.69, "volume": 58110.0}, {"date": "2023-09-19", "close": 78.5, "volume": 86386.0}, {"date": "2023-09-20", "close": 77.91, "volume": 69761.0}, {"date": "2023-09-21", "close": 76.09, "volume": 56255.0}, {"date": "2023-09-22", "close": 73.89, "volume": 117518.0}, {"date": "2023-09-25", "close": 74.59, "volume": 78036.0}, {"date": "2023-09-26", "close": 73.66, "volume": 69659.0}, {"date": "2023-09-27", "close": 75.4, "volume": 72743.0}, {"date": "2023-09-28", "close": 76.55, "volume": 123105.0}, {"date": "2023-09-29", "close": 75.76, "volume": 99035.0}, {"date": "2023-10-02", "close": 75.0, "volume": 86006.0}, {"date": "2023-10-03", "close": 75.54, "volume": 59071.0}, {"date": "2023-10-04", "close": 76.34, "volume": 55054.0}, {"date": "2023-10-05", "close": 76.39, "volume": 114013.0}, {"date": "2023-10-06", "close": 76.4, "volume": 96780.0}, {"date": "2023-10-09", "close": 77.55, "volume": 63130.0}, {"date": "2023-10-10", "close": 77.0, "volume": 66593.0}, {"date": "2023-10-11", "close": 77.26, "volume": 52498.0}, {"date": "2023-10-12", "close": 78.15, "volume": 69488.0}, {"date": "2023-10-13", "close": 76.55, "volume": 70954.0}, {"date": "2023-10-16", "close": 78.2, "volume": 84905.0}, {"date": "2023-10-17", "close": 77.69, "volume": 78431.0}, {"date": "2023-10-18", "close": 75.32, "volume": 60075.0}, {"date": "2023-10-19", "close": 73.82, "volume": 114444.0}, {"date": "2023-10-20", "close": 73.2, "volume": 150626.0}, {"date": "2023-10-23", "close": 73.38, "volume": 107478.0}, {"date": "2023-10-24", "close": 73.58, "volume": 84020.0}, {"date": "2023-10-25", "close": 73.37, "volume": 110946.0}, {"date": "2023-10-26", "close": 74.58, "volume": 78692.0}, {"date": "2023-10-27", "close": 70.47, "volume": 207545.0}, {"date": "2023-10-30", "close": 72.76, "volume": 122993.0}, {"date": "2023-10-31", "close": 62.18, "volume": 399351.0}, {"date": "2023-11-01", "close": 65.4, "volume": 624458.0}, {"date": "2023-11-02", "close": 66.45, "volume": 171045.0}, {"date": "2023-11-03", "close": 68.14, "volume": 168273.0}, {"date": "2023-11-06", "close": 68.38, "volume": 115104.0}, {"date": "2023-11-07", "close": 67.7, "volume": 109506.0}, {"date": "2023-11-08", "close": 67.19, "volume": 271794.0}, {"date": "2023-11-09", "close": 66.7, "volume": 98704.0}, {"date": "2023-11-10", "close": 66.89, "volume": 81712.0}, {"date": "2023-11-13", "close": 66.9, "volume": 92000.0}, {"date": "2023-11-14", "close": 71.21, "volume": 129461.0}, {"date": "2023-11-15", "close": 70.91, "volume": 160095.0}, {"date": "2023-11-16", "close": 70.22, "volume": 89450.0}, {"date": "2023-11-17", "close": 71.27, "volume": 110866.0}, {"date": "2023-11-20", "close": 72.16, "volume": 79924.0}, {"date": "2023-11-21", "close": 71.51, "volume": 85705.0}, {"date": "2023-11-22", "close": 72.72, "volume": 64043.0}, {"date": "2023-11-24", "close": 72.95, "volume": 40492.0}, {"date": "2023-11-27", "close": 72.46, "volume": 78017.0}, {"date": "2023-11-28", "close": 72.52, "volume": 98450.0}, {"date": "2023-11-29", "close": 71.62, "volume": 176775.0}, {"date": "2023-11-30", "close": 72.04, "volume": 184597.0}, {"date": "2023-12-01", "close": 73.79, "volume": 135378.0}, {"date": "2023-12-04", "close": 77.09, "volume": 130133.0}, {"date": "2023-12-05", "close": 75.87, "volume": 110097.0}, {"date": "2023-12-06", "close": 76.28, "volume": 113352.0}, {"date": "2023-12-07", "close": 76.3, "volume": 86830.0}, {"date": "2023-12-08", "close": 74.82, "volume": 103615.0}, {"date": "2023-12-11", "close": 75.75, "volume": 93257.0}, {"date": "2023-12-12", "close": 75.62, "volume": 88278.0}, {"date": "2023-12-13", "close": 78.18, "volume": 146012.0}, {"date": "2023-12-14", "close": 81.24, "volume": 117878.0}, {"date": "2023-12-15", "close": 80.27, "volume": 475397.0}, {"date": "2023-12-18", "close": 80.53, "volume": 98493.0}, {"date": "2023-12-19", "close": 84.02, "volume": 185134.0}, {"date": "2023-12-20", "close": 82.98, "volume": 163165.0}, {"date": "2023-12-21", "close": 83.03, "volume": 121383.0}, {"date": "2023-12-22", "close": 83.48, "volume": 90197.0}, {"date": "2023-12-26", "close": 84.52, "volume": 53905.0}, {"date": "2023-12-27", "close": 84.92, "volume": 66963.0}, {"date": "2023-12-28", "close": 84.64, "volume": 71480.0}, {"date": "2023-12-29", "close": 83.41, "volume": 81177.0}, {"date": "2024-01-02", "close": 83.39, "volume": 95503.0}, {"date": "2024-01-03", "close": 80.36, "volume": 119625.0}, {"date": "2024-01-04", "close": 80.27, "volume": 97868.0}, {"date": "2024-01-05", "close": 79.62, "volume": 84327.0}, {"date": "2024-01-08", "close": 80.97, "volume": 70766.0}, {"date": "2024-01-09", "close": 80.24, "volume": 62276.0}, {"date": "2024-01-10", "close": 80.25, "volume": 70364.0}, {"date": "2024-01-11", "close": 81.55, "volume": 122564.0}, {"date": "2024-01-12", "close": 80.77, "volume": 76880.0}, {"date": "2024-01-16", "close": 81.17, "volume": 118556.0}, {"date": "2024-01-17", "close": 80.56, "volume": 80222.0}, {"date": "2024-01-18", "close": 81.71, "volume": 79398.0}, {"date": "2024-01-19", "close": 81.98, "volume": 93041.0}, {"date": "2024-01-22", "close": 84.96, "volume": 177337.0}, {"date": "2024-01-23", "close": 85.94, "volume": 126895.0}, {"date": "2024-01-24", "close": 84.34, "volume": 122446.0}, {"date": "2024-01-25", "close": 84.8, "volume": 76774.0}, {"date": "2024-01-26", "close": 85.01, "volume": 57936.0}, {"date": "2024-01-29", "close": 85.62, "volume": 91424.0}, {"date": "2024-01-30", "close": 83.64, "volume": 101591.0}, {"date": "2024-01-31", "close": 81.41, "volume": 108072.0}, {"date": "2024-02-01", "close": 83.38, "volume": 105619.0}, {"date": "2024-02-02", "close": 82.79, "volume": 100115.0}, {"date": "2024-02-05", "close": 79.64, "volume": 134608.0}, {"date": "2024-02-06", "close": 81.71, "volume": 88078.0}, {"date": "2024-02-07", "close": 81.4, "volume": 82436.0}, {"date": "2024-02-08", "close": 81.66, "volume": 84715.0}, {"date": "2024-02-09", "close": 83.46, "volume": 139285.0}, {"date": "2024-02-12", "close": 83.98, "volume": 167606.0}, {"date": "2024-02-13", "close": 81.35, "volume": 148138.0}, {"date": "2024-02-14", "close": 83.06, "volume": 91135.0}, {"date": "2024-02-15", "close": 84.03, "volume": 93426.0}, {"date": "2024-02-16", "close": 82.24, "volume": 213275.0}, {"date": "2024-02-20", "close": 81.9, "volume": 172446.0}, {"date": "2024-02-21", "close": 82.82, "volume": 230124.0}, {"date": "2024-02-22", "close": 81.16, "volume": 238332.0}, {"date": "2024-02-23", "close": 82.73, "volume": 217418.0}, {"date": "2024-02-26", "close": 83.09, "volume": 172583.0}, {"date": "2024-02-27", "close": 96.265, "volume": 312995.0}, {"date": "2024-02-28", "close": 92.91, "volume": 169140.0}, {"date": "2024-02-29", "close": 94.22, "volume": 156400.0}, {"date": "2024-03-01", "close": 93.22, "volume": 124352.0}, {"date": "2024-03-04", "close": 90.465, "volume": 92349.0}, {"date": "2024-03-05", "close": 91.16, "volume": 89927.0}, {"date": "2024-03-06", "close": 91.01, "volume": 76474.0}, {"date": "2024-03-07", "close": 91.43, "volume": 109702.0}, {"date": "2024-03-08", "close": 90.81, "volume": 75285.0}, {"date": "2024-03-11", "close": 91.1, "volume": 59093.0}, {"date": "2024-03-12", "close": 90.77, "volume": 88683.0}, {"date": "2024-03-13", "close": 90.75, "volume": 157349.0}, {"date": "2024-03-14", "close": 90.4, "volume": 165473.0}, {"date": "2024-03-15", "close": 90.39, "volume": 269269.0}, {"date": "2024-03-18", "close": 90.32, "volume": 115833.0}, {"date": "2024-03-19", "close": 90.65, "volume": 79180.0}, {"date": "2024-03-20", "close": 93.47, "volume": 137518.0}, {"date": "2024-03-21", "close": 93.49, "volume": 143079.0}, {"date": "2024-03-22", "close": 93.75, "volume": 84686.0}, {"date": "2024-03-25", "close": 93.53, "volume": 86163.0}, {"date": "2024-03-26", "close": 93.04, "volume": 103038.0}, {"date": "2024-03-27", "close": 97.43, "volume": 177214.0}, {"date": "2024-03-28", "close": 96.39, "volume": 126806.0}, {"date": "2024-04-01", "close": 97.5, "volume": 108270.0}, {"date": "2024-04-02", "close": 96.67, "volume": 146327.0}, {"date": "2024-04-03", "close": 97.6, "volume": 121207.0}, {"date": "2024-04-04", "close": 95.74, "volume": 103467.0}, {"date": "2024-04-05", "close": 96.37, "volume": 81757.0}, {"date": "2024-04-08", "close": 95.82, "volume": 134310.0}, {"date": "2024-04-09", "close": 95.62, "volume": 56305.0}, {"date": "2024-04-10", "close": 91.83, "volume": 109311.0}, {"date": "2024-04-11", "close": 92.18, "volume": 117699.0}, {"date": "2024-04-12", "close": 90.05, "volume": 53556.0}, {"date": "2024-04-15", "close": 89.76, "volume": 73936.0}, {"date": "2024-04-16", "close": 88.95, "volume": 79966.0}, {"date": "2024-04-17", "close": 88.0, "volume": 94598.0}, {"date": "2024-04-18", "close": 87.91, "volume": 89940.0}, {"date": "2024-04-19", "close": 88.4, "volume": 98489.0}, {"date": "2024-04-22", "close": 88.79, "volume": 67855.0}, {"date": "2024-04-23", "close": 90.22, "volume": 80850.0}, {"date": "2024-04-24", "close": 89.81, "volume": 64100.0}, {"date": "2024-04-25", "close": 88.08, "volume": 114832.0}, {"date": "2024-04-26", "close": 89.23, "volume": 73775.0}, {"date": "2024-04-29", "close": 88.76, "volume": 76174.0}, {"date": "2024-04-30", "close": 87.45, "volume": 136456.0}, {"date": "2024-05-01", "close": 89.02, "volume": 91857.0}, {"date": "2024-05-02", "close": 90.73, "volume": 105536.0}, {"date": "2024-05-03", "close": 90.95, "volume": 84421.0}, {"date": "2024-05-06", "close": 92.89, "volume": 127791.0}, {"date": "2024-05-07", "close": 91.37, "volume": 151464.0}, {"date": "2024-05-08", "close": 91.23, "volume": 94826.0}, {"date": "2024-05-09", "close": 92.2, "volume": 242770.0}, {"date": "2024-05-10", "close": 92.44, "volume": 95520.0}, {"date": "2024-05-13", "close": 93.34, "volume": 122941.0}, {"date": "2024-05-14", "close": 91.54, "volume": 194103.0}, {"date": "2024-05-15", "close": 92.7, "volume": 122114.0}, {"date": "2024-05-16", "close": 92.16, "volume": 95176.0}, {"date": "2024-05-17", "close": 91.33, "volume": 83269.0}, {"date": "2024-05-20", "close": 92.05, "volume": 110262.0}, {"date": "2024-05-21", "close": 91.98, "volume": 92339.0}, {"date": "2024-05-22", "close": 91.1, "volume": 110636.0}, {"date": "2024-05-23", "close": 90.57, "volume": 123735.0}, {"date": "2024-05-24", "close": 92.0, "volume": 119545.0}, {"date": "2024-05-28", "close": 91.62, "volume": 82100.0}, {"date": "2024-05-29", "close": 90.96, "volume": 97395.0}, {"date": "2024-05-30", "close": 90.92, "volume": 118992.0}, {"date": "2024-05-31", "close": 91.97, "volume": 145423.0}, {"date": "2024-06-03", "close": 91.75, "volume": 129307.0}, {"date": "2024-06-04", "close": 90.15, "volume": 97103.0}, {"date": "2024-06-05", "close": 91.25, "volume": 69988.0}, {"date": "2024-06-06", "close": 90.61, "volume": 142023.0}, {"date": "2024-06-07", "close": 90.22, "volume": 84181.0}, {"date": "2024-06-10", "close": 89.81, "volume": 114153.0}, {"date": "2024-06-11", "close": 90.69, "volume": 173383.0}, {"date": "2024-06-12", "close": 90.82, "volume": 102492.0}, {"date": "2024-06-13", "close": 90.68, "volume": 112225.0}, {"date": "2024-06-14", "close": 90.86, "volume": 103750.0}, {"date": "2024-06-17", "close": 92.32, "volume": 106367.0}, {"date": "2024-06-18", "close": 91.96, "volume": 118198.0}, {"date": "2024-06-20", "close": 92.24, "volume": 121989.0}, {"date": "2024-06-21", "close": 93.12, "volume": 434457.0}, {"date": "2024-06-24", "close": 93.99, "volume": 108670.0}, {"date": "2024-06-25", "close": 92.95, "volume": 96241.0}, {"date": "2024-06-26", "close": 91.39, "volume": 162697.0}, {"date": "2024-06-27", "close": 90.58, "volume": 117449.0}, {"date": "2024-06-28", "close": 91.48, "volume": 253872.0}, {"date": "2024-07-01", "close": 90.26, "volume": 152253.0}, {"date": "2024-07-02", "close": 90.15, "volume": 94811.0}, {"date": "2024-07-03", "close": 90.27, "volume": 64331.0}, {"date": "2024-07-05", "close": 89.16, "volume": 91990.0}, {"date": "2024-07-08", "close": 90.1, "volume": 92129.0}, {"date": "2024-07-09", "close": 87.27, "volume": 115580.0}, {"date": "2024-07-10", "close": 88.25, "volume": 73300.0}, {"date": "2024-07-11", "close": 90.6, "volume": 132360.0}, {"date": "2024-07-12", "close": 93.06, "volume": 143355.0}, {"date": "2024-07-15", "close": 96.5, "volume": 199366.0}, {"date": "2024-07-16", "close": 102.83, "volume": 179346.0}, {"date": "2024-07-17", "close": 102.58, "volume": 133528.0}, {"date": "2024-07-18", "close": 102.31, "volume": 96744.0}, {"date": "2024-07-19", "close": 100.25, "volume": 124269.0}, {"date": "2024-07-22", "close": 101.17, "volume": 130050.0}, {"date": "2024-07-23", "close": 100.87, "volume": 202154.0}, {"date": "2024-07-24", "close": 97.96, "volume": 152191.0}, {"date": "2024-07-25", "close": 98.39, "volume": 177140.0}, {"date": "2024-07-26", "close": 100.41, "volume": 105728.0}, {"date": "2024-07-29", "close": 99.26, "volume": 161421.0}, {"date": "2024-07-30", "close": 99.8, "volume": 130582.0}, {"date": "2024-07-31", "close": 101.37, "volume": 155209.0}, {"date": "2024-08-01", "close": 98.58, "volume": 157461.0}, {"date": "2024-08-02", "close": 102.84, "volume": 217052.0}, {"date": "2024-08-05", "close": 102.08, "volume": 211696.0}, {"date": "2024-08-06", "close": 106.87, "volume": 282486.0}, {"date": "2024-08-07", "close": 105.78, "volume": 126631.0}, {"date": "2024-08-08", "close": 105.74, "volume": 158392.0}, {"date": "2024-08-09", "close": 105.48, "volume": 136284.0}, {"date": "2024-08-12", "close": 103.71, "volume": 102466.0}, {"date": "2024-08-13", "close": 105.26, "volume": 112453.0}, {"date": "2024-08-14", "close": 103.97, "volume": 84440.0}, {"date": "2024-08-15", "close": 107.55, "volume": 123309.0}, {"date": "2024-08-16", "close": 105.44, "volume": 94818.0}, {"date": "2024-08-19", "close": 107.05, "volume": 120224.0}, {"date": "2024-08-20", "close": 106.85, "volume": 130730.0}, {"date": "2024-08-21", "close": 108.64, "volume": 153323.0}, {"date": "2024-08-22", "close": 109.15, "volume": 115815.0}, {"date": "2024-08-23", "close": 111.89, "volume": 126591.0}, {"date": "2024-08-26", "close": 112.74, "volume": 136653.0}, {"date": "2024-08-27", "close": 112.33, "volume": 98045.0}, {"date": "2024-08-28", "close": 111.17, "volume": 73382.0}, {"date": "2024-08-29", "close": 111.63, "volume": 85241.0}, {"date": "2024-08-30", "close": 113.42, "volume": 113321.0}, {"date": "2024-09-03", "close": 109.5, "volume": 110692.0}, {"date": "2024-09-04", "close": 109.66, "volume": 68613.0}, {"date": "2024-09-05", "close": 110.43, "volume": 158927.0}, {"date": "2024-09-06", "close": 108.99, "volume": 145231.0}, {"date": "2024-09-09", "close": 108.7, "volume": 171467.0}, {"date": "2024-09-10", "close": 109.0, "volume": 150041.0}, {"date": "2024-09-11", "close": 109.73, "volume": 157256.0}, {"date": "2024-09-12", "close": 111.79, "volume": 80385.0}, {"date": "2024-09-13", "close": 115.24, "volume": 109563.0}, {"date": "2024-09-16", "close": 116.39, "volume": 177345.0}, {"date": "2024-09-17", "close": 116.64, "volume": 252322.0}, {"date": "2024-09-18", "close": 115.76, "volume": 269720.0}, {"date": "2024-09-19", "close": 117.5, "volume": 236515.0}, {"date": "2024-09-20", "close": 115.11, "volume": 673053.0}, {"date": "2024-09-23", "close": 114.98, "volume": 152560.0}, {"date": "2024-09-24", "close": 115.3, "volume": 130008.0}, {"date": "2024-09-25", "close": 114.35, "volume": 142099.0}, {"date": "2024-09-26", "close": 113.68, "volume": 107712.0}, {"date": "2024-09-27", "close": 113.58, "volume": 95314.0}, {"date": "2024-09-30", "close": 113.12, "volume": 116626.0}, {"date": "2024-10-01", "close": 112.93, "volume": 98268.0}, {"date": "2024-10-02", "close": 111.2, "volume": 90809.0}, {"date": "2024-10-03", "close": 108.64, "volume": 100914.0}, {"date": "2024-10-04", "close": 110.06, "volume": 100567.0}, {"date": "2024-10-07", "close": 109.18, "volume": 105527.0}, {"date": "2024-10-08", "close": 108.92, "volume": 299273.0}, {"date": "2024-10-09", "close": 110.63, "volume": 133605.0}, {"date": "2024-10-10", "close": 110.5, "volume": 115889.0}, {"date": "2024-10-11", "close": 113.92, "volume": 103948.0}, {"date": "2024-10-14", "close": 115.96, "volume": 120119.0}, {"date": "2024-10-15", "close": 116.9, "volume": 183453.0}, {"date": "2024-10-16", "close": 117.75, "volume": 147626.0}, {"date": "2024-10-17", "close": 118.14, "volume": 172516.0}, {"date": "2024-10-18", "close": 116.88, "volume": 118341.0}, {"date": "2024-10-21", "close": 116.4, "volume": 107737.0}, {"date": "2024-10-22", "close": 115.07, "volume": 77275.0}, {"date": "2024-10-23", "close": 113.95, "volume": 81414.0}, {"date": "2024-10-24", "close": 114.15, "volume": 101932.0}, {"date": "2024-10-25", "close": 114.91, "volume": 95197.0}, {"date": "2024-10-28", "close": 115.6, "volume": 100334.0}, {"date": "2024-10-29", "close": 115.63, "volume": 173973.0}, {"date": "2024-10-30", "close": 115.75, "volume": 109981.0}, {"date": "2024-10-31", "close": 114.03, "volume": 106122.0}, {"date": "2024-11-01", "close": 127.79, "volume": 387034.0}, {"date": "2024-11-04", "close": 133.73, "volume": 268790.0}, {"date": "2024-11-05", "close": 137.72, "volume": 251777.0}, {"date": "2024-11-06", "close": 136.92, "volume": 506313.0}, {"date": "2024-11-07", "close": 133.35, "volume": 420396.0}, {"date": "2024-11-08", "close": 137.76, "volume": 421489.0}, {"date": "2024-11-11", "close": 135.54, "volume": 181790.0}, {"date": "2024-11-12", "close": 138.0, "volume": 271206.0}, {"date": "2024-11-13", "close": 137.85, "volume": 175855.0}, {"date": "2024-11-14", "close": 135.96, "volume": 207771.0}, {"date": "2024-11-15", "close": 134.73, "volume": 173369.0}, {"date": "2024-11-18", "close": 134.01, "volume": 162270.0}, {"date": "2024-11-19", "close": 135.64, "volume": 137784.0}, {"date": "2024-11-20", "close": 135.15, "volume": 131060.0}, {"date": "2024-11-21", "close": 137.02, "volume": 151579.0}, {"date": "2024-11-22", "close": 139.45, "volume": 228442.0}, {"date": "2024-11-25", "close": 141.7, "volume": 222793.0}, {"date": "2024-11-26", "close": 142.83, "volume": 181490.0}, {"date": "2024-11-27", "close": 139.8, "volume": 108821.0}, {"date": "2024-11-29", "close": 139.98, "volume": 60380.0}, {"date": "2024-12-02", "close": 140.59, "volume": 126574.0}, {"date": "2024-12-03", "close": 138.46, "volume": 106809.0}, {"date": "2024-12-04", "close": 139.96, "volume": 146863.0}, {"date": "2024-12-05", "close": 139.25, "volume": 98032.0}, {"date": "2024-12-06", "close": 138.47, "volume": 76829.0}, {"date": "2024-12-09", "close": 137.42, "volume": 87369.0}, {"date": "2024-12-10", "close": 139.5, "volume": 155417.0}, {"date": "2024-12-11", "close": 141.51, "volume": 148305.0}, {"date": "2024-12-12", "close": 139.84, "volume": 130151.0}, {"date": "2024-12-13", "close": 137.23, "volume": 295318.0}, {"date": "2024-12-16", "close": 136.92, "volume": 216380.0}, {"date": "2024-12-17", "close": 134.23, "volume": 175165.0}, {"date": "2024-12-18", "close": 129.89, "volume": 199199.0}, {"date": "2024-12-19", "close": 130.36, "volume": 196165.0}, {"date": "2024-12-20", "close": 131.36, "volume": 497317.0}, {"date": "2024-12-23", "close": 130.87, "volume": 108545.0}, {"date": "2024-12-24", "close": 132.48, "volume": 28988.0}, {"date": "2024-12-26", "close": 133.055, "volume": 74313.0}, {"date": "2024-12-27", "close": 132.19, "volume": 95524.0}, {"date": "2024-12-30", "close": 131.25, "volume": 151677.0}, {"date": "2024-12-31", "close": 129.55, "volume": 109317.0}, {"date": "2025-01-02", "close": 128.43, "volume": 111357.0}, {"date": "2025-01-03", "close": 130.09, "volume": 111294.0}, {"date": "2025-01-06", "close": 128.29, "volume": 197198.0}, {"date": "2025-01-07", "close": 124.06, "volume": 159805.0}, {"date": "2025-01-08", "close": 125.76, "volume": 195440.0}, {"date": "2025-01-10", "close": 121.75, "volume": 197361.0}, {"date": "2025-01-13", "close": 123.18, "volume": 154662.0}, {"date": "2025-01-14", "close": 125.98, "volume": 187986.0}, {"date": "2025-01-15", "close": 128.66, "volume": 223123.0}, {"date": "2025-01-16", "close": 130.37, "volume": 133699.0}, {"date": "2025-01-17", "close": 129.6, "volume": 175983.0}, {"date": "2025-01-21", "close": 130.06, "volume": 294706.0}, {"date": "2025-01-22", "close": 129.97, "volume": 226092.0}, {"date": "2025-01-23", "close": 129.65, "volume": 255278.0}, {"date": "2025-01-24", "close": 133.02, "volume": 229813.0}, {"date": "2025-01-27", "close": 132.17, "volume": 220590.0}, {"date": "2025-01-28", "close": 133.49, "volume": 196737.0}, {"date": "2025-01-29", "close": 132.33, "volume": 221298.0}, {"date": "2025-01-30", "close": 133.06, "volume": 227112.0}, {"date": "2025-01-31", "close": 131.28, "volume": 170998.0}, {"date": "2025-02-03", "close": 131.14, "volume": 235468.0}, {"date": "2025-02-04", "close": 131.97, "volume": 122467.0}, {"date": "2025-02-05", "close": 130.65, "volume": 178293.0}, {"date": "2025-02-06", "close": 129.45, "volume": 145832.0}, {"date": "2025-02-07", "close": 126.84, "volume": 159732.0}, {"date": "2025-02-10", "close": 126.24, "volume": 145240.0}, {"date": "2025-02-11", "close": 126.14, "volume": 132015.0}, {"date": "2025-02-12", "close": 124.93, "volume": 124786.0}, {"date": "2025-02-13", "close": 125.75, "volume": 98815.0}, {"date": "2025-02-14", "close": 126.67, "volume": 81304.0}, {"date": "2025-02-18", "close": 126.99, "volume": 90292.0}, {"date": "2025-02-19", "close": 126.14, "volume": 125025.0}, {"date": "2025-02-20", "close": 126.49, "volume": 173511.0}, {"date": "2025-02-21", "close": 123.59, "volume": 154887.0}, {"date": "2025-02-24", "close": 123.04, "volume": 127757.0}, {"date": "2025-02-25", "close": 125.57, "volume": 176943.0}, {"date": "2025-02-26", "close": 124.01, "volume": 186400.0}, {"date": "2025-02-27", "close": 127.99, "volume": 492689.0}, {"date": "2025-02-28", "close": 131.46, "volume": 321976.0}, {"date": "2025-03-03", "close": 131.2, "volume": 341435.0}, {"date": "2025-03-04", "close": 130.25, "volume": 341739.0}, {"date": "2025-03-05", "close": 134.79, "volume": 295219.0}, {"date": "2025-03-06", "close": 128.72, "volume": 264686.0}, {"date": "2025-03-07", "close": 124.91, "volume": 207435.0}, {"date": "2025-03-10", "close": 125.18, "volume": 297697.0}, {"date": "2025-03-11", "close": 126.66, "volume": 182822.0}, {"date": "2025-03-12", "close": 126.82, "volume": 222910.0}, {"date": "2025-03-13", "close": 125.29, "volume": 287198.0}, {"date": "2025-03-14", "close": 127.59, "volume": 178390.0}, {"date": "2025-03-17", "close": 126.74, "volume": 209412.0}, {"date": "2025-03-18", "close": 125.0, "volume": 221999.0}, {"date": "2025-03-19", "close": 127.44, "volume": 161644.0}, {"date": "2025-03-20", "close": 126.51, "volume": 145735.0}, {"date": "2025-03-21", "close": 125.45, "volume": 350464.0}, {"date": "2025-03-24", "close": 126.73, "volume": 258145.0}, {"date": "2025-03-25", "close": 126.0, "volume": 156409.0}, {"date": "2025-03-26", "close": 125.77, "volume": 193374.0}, {"date": "2025-03-27", "close": 125.15, "volume": 253590.0}, {"date": "2025-03-28", "close": 120.71, "volume": 241376.0}, {"date": "2025-03-31", "close": 120.54, "volume": 262430.0}, {"date": "2025-04-01", "close": 122.64, "volume": 221217.0}, {"date": "2025-04-02", "close": 124.75, "volume": 160618.0}, {"date": "2025-04-03", "close": 115.37, "volume": 435508.0}, {"date": "2025-04-04", "close": 115.85, "volume": 322598.0}, {"date": "2025-04-07", "close": 113.84, "volume": 458651.0}, {"date": "2025-04-08", "close": 112.76, "volume": 489308.0}, {"date": "2025-04-09", "close": 118.43, "volume": 422477.0}, {"date": "2025-04-10", "close": 113.87, "volume": 412836.0}, {"date": "2025-04-11", "close": 111.86, "volume": 388176.0}, {"date": "2025-04-14", "close": 113.5, "volume": 566807.0}, {"date": "2025-04-15", "close": 111.41, "volume": 400343.0}, {"date": "2025-04-16", "close": 111.67, "volume": 312807.0}, {"date": "2025-04-17", "close": 111.18, "volume": 274598.0}, {"date": "2025-04-21", "close": 108.29, "volume": 206316.0}, {"date": "2025-04-22", "close": 110.53, "volume": 173483.0}, {"date": "2025-04-23", "close": 111.46, "volume": 216545.0}, {"date": "2025-04-24", "close": 114.2, "volume": 197960.0}, {"date": "2025-04-25", "close": 114.39, "volume": 191902.0}, {"date": "2025-04-28", "close": 111.31, "volume": 276280.0}, {"date": "2025-04-29", "close": 112.09, "volume": 377976.0}, {"date": "2025-04-30", "close": 113.3, "volume": 292523.0}, {"date": "2025-05-01", "close": 115.0, "volume": 198042.0}, {"date": "2025-05-02", "close": 115.27, "volume": 180694.0}, {"date": "2025-05-05", "close": 114.95, "volume": 292777.0}, {"date": "2025-05-06", "close": 122.99, "volume": 492115.0}, {"date": "2025-05-07", "close": 123.96, "volume": 409403.0}, {"date": "2025-05-08", "close": 124.28, "volume": 227335.0}, {"date": "2025-05-09", "close": 124.69, "volume": 180902.0}, {"date": "2025-05-12", "close": 130.24, "volume": 305610.0}, {"date": "2025-05-13", "close": 130.91, "volume": 150644.0}, {"date": "2025-05-14", "close": 128.05, "volume": 199442.0}, {"date": "2025-05-15", "close": 130.48, "volume": 194706.0}, {"date": "2025-05-16", "close": 132.03, "volume": 201685.0}, {"date": "2025-05-19", "close": 130.4, "volume": 108194.0}, {"date": "2025-05-20", "close": 130.5, "volume": 167298.0}, {"date": "2025-05-21", "close": 126.43, "volume": 138332.0}, {"date": "2025-05-22", "close": 126.19, "volume": 126363.0}, {"date": "2025-05-23", "close": 125.06, "volume": 113605.0}, {"date": "2025-05-27", "close": 127.57, "volume": 193001.0}, {"date": "2025-05-28", "close": 127.25, "volume": 127649.0}, {"date": "2025-05-29", "close": 128.07, "volume": 138498.0}, {"date": "2025-05-30", "close": 129.31, "volume": 226872.0}, {"date": "2025-06-02", "close": 126.14, "volume": 255802.0}, {"date": "2025-06-03", "close": 127.57, "volume": 156679.0}, {"date": "2025-06-04", "close": 127.3, "volume": 176636.0}, {"date": "2025-06-05", "close": 127.01, "volume": 145353.0}, {"date": "2025-06-06", "close": 126.67, "volume": 148591.0}, {"date": "2025-06-09", "close": 127.61, "volume": 182364.0}, {"date": "2025-06-10", "close": 127.91, "volume": 121213.0}, {"date": "2025-06-11", "close": 127.26, "volume": 122436.0}, {"date": "2025-06-12", "close": 128.24, "volume": 129057.0}, {"date": "2025-06-13", "close": 124.55, "volume": 141084.0}, {"date": "2025-06-16", "close": 124.71, "volume": 196520.0}, {"date": "2025-06-17", "close": 121.24, "volume": 156073.0}, {"date": "2025-06-18", "close": 121.79, "volume": 175225.0}, {"date": "2025-06-20", "close": 123.23, "volume": 227059.0}, {"date": "2025-06-23", "close": 124.87, "volume": 153660.0}, {"date": "2025-06-24", "close": 125.06, "volume": 151541.0}, {"date": "2025-06-25", "close": 121.08, "volume": 133841.0}, {"date": "2025-06-26", "close": 123.48, "volume": 170160.0}, {"date": "2025-06-27", "close": 124.32, "volume": 588423.0}, {"date": "2025-06-30", "close": 122.67, "volume": 225581.0}, {"date": "2025-07-01", "close": 125.29, "volume": 134977.0}, {"date": "2025-07-02", "close": 127.31, "volume": 262398.0}, {"date": "2025-07-03", "close": 128.09, "volume": 101148.0}, {"date": "2025-07-07", "close": 124.89, "volume": 124788.0}, {"date": "2025-07-08", "close": 124.04, "volume": 169431.0}, {"date": "2025-07-09", "close": 126.15, "volume": 155509.0}, {"date": "2025-07-10", "close": 125.19, "volume": 114430.0}, {"date": "2025-07-11", "close": 122.5, "volume": 134866.0}, {"date": "2025-07-14", "close": 122.32, "volume": 156717.0}, {"date": "2025-07-15", "close": 120.73, "volume": 159952.0}, {"date": "2025-07-16", "close": 121.32, "volume": 143826.0}, {"date": "2025-07-17", "close": 122.4, "volume": 155222.0}, {"date": "2025-07-18", "close": 121.33, "volume": 143984.0}, {"date": "2025-07-21", "close": 121.45, "volume": 137410.0}, {"date": "2025-07-22", "close": 122.11, "volume": 138320.0}, {"date": "2025-07-23", "close": 123.01, "volume": 150527.0}, {"date": "2025-07-24", "close": 121.56, "volume": 166437.0}, {"date": "2025-07-25", "close": 122.05, "volume": 198448.0}, {"date": "2025-07-28", "close": 122.21, "volume": 225153.0}, {"date": "2025-07-29", "close": 121.86, "volume": 121285.0}, {"date": "2025-07-30", "close": 120.63, "volume": 184446.0}, {"date": "2025-07-31", "close": 120.62, "volume": 133321.0}, {"date": "2025-08-01", "close": 119.13, "volume": 161753.0}, {"date": "2025-08-04", "close": 124.66, "volume": 286495.0}, {"date": "2025-08-05", "close": 133.23, "volume": 717275.0}, {"date": "2025-08-06", "close": 141.09, "volume": 369934.0}, {"date": "2025-08-07", "close": 134.71, "volume": 245417.0}, {"date": "2025-08-08", "close": 139.57, "volume": 368010.0}, {"date": "2025-08-11", "close": 142.86, "volume": 234849.0}, {"date": "2025-08-12", "close": 149.68, "volume": 433193.0}, {"date": "2025-08-13", "close": 156.26, "volume": 309547.0}, {"date": "2025-08-14", "close": 155.82, "volume": 266344.0}, {"date": "2025-08-15", "close": 152.48, "volume": 387241.0}, {"date": "2025-08-18", "close": 152.47, "volume": 121254.0}, {"date": "2025-08-19", "close": 154.79, "volume": 158115.0}, {"date": "2025-08-20", "close": 154.05, "volume": 188827.0}, {"date": "2025-08-21", "close": 153.12, "volume": 222401.0}, {"date": "2025-08-22", "close": 162.73, "volume": 252939.0}, {"date": "2025-08-25", "close": 163.19, "volume": 191216.0}, {"date": "2025-08-26", "close": 163.88, "volume": 195813.0}, {"date": "2025-08-27", "close": 163.56, "volume": 207491.0}, {"date": "2025-08-28", "close": 161.5, "volume": 203526.0}, {"date": "2025-08-29", "close": 161.79, "volume": 138908.0}, {"date": "2025-09-02", "close": 160.55, "volume": 183948.0}, {"date": "2025-09-03", "close": 158.68, "volume": 187503.0}, {"date": "2025-09-04", "close": 162.53, "volume": 233402.0}, {"date": "2025-09-05", "close": 163.67, "volume": 118843.0}, {"date": "2025-09-08", "close": 166.34, "volume": 182803.0}, {"date": "2025-09-09", "close": 163.21, "volume": 136048.0}, {"date": "2025-09-10", "close": 159.16, "volume": 138160.0}, {"date": "2025-09-11", "close": 163.64, "volume": 123032.0}, {"date": "2025-09-12", "close": 161.33, "volume": 77809.0}, {"date": "2025-09-15", "close": 161.86, "volume": 92049.0}, {"date": "2025-09-16", "close": 157.09, "volume": 156570.0}, {"date": "2025-09-17", "close": 156.89, "volume": 179286.0}, {"date": "2025-09-18", "close": 159.0, "volume": 162043.0}, {"date": "2025-09-19", "close": 156.44, "volume": 291350.0}, {"date": "2025-09-22", "close": 156.55, "volume": 127727.0}, {"date": "2025-09-23", "close": 157.47, "volume": 142273.0}, {"date": "2025-09-24", "close": 153.85, "volume": 145351.0}, {"date": "2025-09-25", "close": 152.12, "volume": 103235.0}, {"date": "2025-09-26", "close": 155.3, "volume": 111364.0}, {"date": "2025-09-29", "close": 151.53, "volume": 141667.0}, {"date": "2025-09-30", "close": 155.88, "volume": 156355.0}, {"date": "2025-10-01", "close": 155.18, "volume": 114138.0}, {"date": "2025-10-02", "close": 155.77, "volume": 121318.0}, {"date": "2025-10-03", "close": 157.15, "volume": 154875.0}, {"date": "2025-10-06", "close": 147.61, "volume": 221532.0}, {"date": "2025-10-07", "close": 143.0, "volume": 331530.0}, {"date": "2025-10-08", "close": 143.37, "volume": 195843.0}, {"date": "2025-10-09", "close": 142.96, "volume": 239322.0}, {"date": "2025-10-10", "close": 141.68, "volume": 140877.0}, {"date": "2025-10-13", "close": 138.39, "volume": 154283.0}, {"date": "2025-10-14", "close": 140.06, "volume": 248992.0}, {"date": "2025-10-15", "close": 141.22, "volume": 134842.0}, {"date": "2025-10-16", "close": 142.49, "volume": 155503.0}, {"date": "2025-10-17", "close": 143.05, "volume": 136891.0}, {"date": "2025-10-20", "close": 143.81, "volume": 120339.0}, {"date": "2025-10-21", "close": 148.19, "volume": 119778.0}, {"date": "2025-10-22", "close": 154.02, "volume": 355018.0}, {"date": "2025-10-23", "close": 155.25, "volume": 352765.0}, {"date": "2025-10-24", "close": 158.03, "volume": 241062.0}, {"date": "2025-10-27", "close": 153.75, "volume": 833148.0}, {"date": "2025-10-28", "close": 138.73, "volume": 670658.0}, {"date": "2025-10-29", "close": 133.53, "volume": 433527.0}, {"date": "2025-10-30", "close": 134.5, "volume": 354831.0}, {"date": "2025-10-31", "close": 134.13, "volume": 383144.0}, {"date": "2025-11-03", "close": 133.58, "volume": 217116.0}, {"date": "2025-11-04", "close": 131.23, "volume": 182016.0}, {"date": "2025-11-05", "close": 131.37, "volume": 186288.0}, {"date": "2025-11-06", "close": 129.33, "volume": 142782.0}, {"date": "2025-11-07", "close": 134.29, "volume": 260008.0}, {"date": "2025-11-10", "close": 134.01, "volume": 176997.0}, {"date": "2025-11-11", "close": 133.21, "volume": 267585.0}, {"date": "2025-11-12", "close": 138.13, "volume": 421070.0}, {"date": "2025-11-13", "close": 134.48, "volume": 167338.0}, {"date": "2025-11-14", "close": 131.75, "volume": 153490.0}, {"date": "2025-11-17", "close": 128.6, "volume": 135619.0}, {"date": "2025-11-18", "close": 129.22, "volume": 120632.0}, {"date": "2025-11-19", "close": 128.69, "volume": 122050.0}, {"date": "2025-11-20", "close": 126.06, "volume": 157795.0}, {"date": "2025-11-21", "close": 131.32, "volume": 236327.0}, {"date": "2025-11-24", "close": 131.65, "volume": 206041.0}, {"date": "2025-11-25", "close": 135.48, "volume": 236054.0}, {"date": "2025-11-26", "close": 134.32, "volume": 248901.0}, {"date": "2025-11-28", "close": 132.27, "volume": 80767.0}, {"date": "2025-12-01", "close": 130.76, "volume": 167582.0}, {"date": "2025-12-02", "close": 129.1, "volume": 195309.0}, {"date": "2025-12-03", "close": 128.9, "volume": 184767.0}, {"date": "2025-12-04", "close": 126.36, "volume": 149972.0}, {"date": "2025-12-05", "close": 126.63, "volume": 205433.0}, {"date": "2025-12-08", "close": 124.71, "volume": 175074.0}, {"date": "2025-12-09", "close": 123.77, "volume": 274467.0}, {"date": "2025-12-10", "close": 125.71, "volume": 263225.0}, {"date": "2025-12-11", "close": 128.47, "volume": 174533.0}, {"date": "2025-12-12", "close": 128.01, "volume": 178309.0}, {"date": "2025-12-15", "close": 127.92, "volume": 153334.0}, {"date": "2025-12-16", "close": 126.72, "volume": 248622.0}, {"date": "2025-12-17", "close": 126.4, "volume": 168770.0}, {"date": "2025-12-18", "close": 126.69, "volume": 198086.0}, {"date": "2025-12-19", "close": 126.52, "volume": 283230.0}, {"date": "2025-12-22", "close": 125.08, "volume": 155396.0}, {"date": "2025-12-23", "close": 125.57, "volume": 206652.0}, {"date": "2025-12-24", "close": 125.83, "volume": 58003.0}, {"date": "2025-12-26", "close": 126.62, "volume": 93561.0}, {"date": "2025-12-29", "close": 125.85, "volume": 153558.0}, {"date": "2025-12-30", "close": 125.68, "volume": 137542.0}, {"date": "2025-12-31", "close": 123.19, "volume": 158432.0}, {"date": "2026-01-02", "close": 124.1, "volume": 199504.0}, {"date": "2026-01-05", "close": 125.46, "volume": 140985.0}, {"date": "2026-01-06", "close": 125.17, "volume": 155251.0}, {"date": "2026-01-07", "close": 124.39, "volume": 120324.0}, {"date": "2026-01-08", "close": 128.33, "volume": 127534.0}, {"date": "2026-01-09", "close": 127.77, "volume": 228344.0}, {"date": "2026-01-12", "close": 126.61, "volume": 178072.0}, {"date": "2026-01-13", "close": 126.115, "volume": 191939.0}, {"date": "2026-01-14", "close": 126.1, "volume": 236225.0}, {"date": "2026-01-15", "close": 128.79, "volume": 240026.0}, {"date": "2026-01-16", "close": 126.11, "volume": 178638.0}, {"date": "2026-01-20", "close": 124.2, "volume": 172769.0}, {"date": "2026-01-21", "close": 128.06, "volume": 194459.0}, {"date": "2026-01-22", "close": 125.53, "volume": 157672.0}, {"date": "2026-01-23", "close": 124.05, "volume": 164064.0}, {"date": "2026-01-26", "close": 125.11, "volume": 193890.0}, {"date": "2026-01-27", "close": 124.29, "volume": 177565.0}, {"date": "2026-01-28", "close": 122.46, "volume": 194491.0}, {"date": "2026-01-29", "close": 123.45, "volume": 170334.0}, {"date": "2026-01-30", "close": 124.2, "volume": 257454.0}, {"date": "2026-02-02", "close": 126.59, "volume": 231181.0}, {"date": "2026-02-03", "close": 124.8, "volume": 169413.0}, {"date": "2026-02-04", "close": 128.11, "volume": 189655.0}, {"date": "2026-02-05", "close": 128.62, "volume": 199673.0}, {"date": "2026-02-06", "close": 130.1, "volume": 207837.0}, {"date": "2026-02-09", "close": 130.05, "volume": 158909.0}, {"date": "2026-02-10", "close": 131.31, "volume": 136355.0}, {"date": "2026-02-11", "close": 133.27, "volume": 122496.0}, {"date": "2026-02-12", "close": 131.68, "volume": 113966.0}, {"date": "2026-02-13", "close": 131.17, "volume": 134100.0}, {"date": "2026-02-17", "close": 129.26, "volume": 132207.0}, {"date": "2026-02-18", "close": 128.64, "volume": 148673.0}, {"date": "2026-02-19", "close": 127.73, "volume": 149405.0}, {"date": "2026-02-20", "close": 129.69, "volume": 147207.0}, {"date": "2026-02-23", "close": 127.5, "volume": 294629.0}, {"date": "2026-02-24", "close": 126.4, "volume": 122570.0}, {"date": "2026-02-25", "close": 114.5, "volume": 544407.0}, {"date": "2026-02-26", "close": 116.55, "volume": 598095.0}, {"date": "2026-02-27", "close": 117.86, "volume": 432031.0}, {"date": "2026-03-02", "close": 115.93, "volume": 529686.0}, {"date": "2026-03-03", "close": 116.22, "volume": 274111.0}, {"date": "2026-03-04", "close": 116.16, "volume": 287089.0}, {"date": "2026-03-05", "close": 112.12, "volume": 351759.0}, {"date": "2026-03-06", "close": 109.33, "volume": 287718.0}, {"date": "2026-03-09", "close": 107.75, "volume": 272212.0}, {"date": "2026-03-10", "close": 106.89, "volume": 256168.0}, {"date": "2026-03-11", "close": 105.66, "volume": 269203.0}, {"date": "2026-03-12", "close": 102.24, "volume": 393560.0}, {"date": "2026-03-13", "close": 102.81, "volume": 284498.0}, {"date": "2026-03-16", "close": 103.61, "volume": 173114.0}, {"date": "2026-03-17", "close": 101.3, "volume": 432474.0}, {"date": "2026-03-18", "close": 100.92, "volume": 303571.0}, {"date": "2026-03-19", "close": 102.4, "volume": 301645.0}, {"date": "2026-03-20", "close": 101.98, "volume": 723147.0}, {"date": "2026-03-23", "close": 103.86, "volume": 225693.0}, {"date": "2026-03-24", "close": 105.19, "volume": 291379.0}, {"date": "2026-03-25", "close": 106.95, "volume": 310126.0}, {"date": "2026-03-26", "close": 106.47, "volume": 219361.0}, {"date": "2026-03-27", "close": 104.56, "volume": 201684.0}, {"date": "2026-03-30", "close": 102.56, "volume": 228727.0}, {"date": "2026-03-31", "close": 104.36, "volume": 241253.0}, {"date": "2026-04-01", "close": 105.22, "volume": 214171.0}, {"date": "2026-04-02", "close": 100.9, "volume": 274573.0}, {"date": "2026-04-06", "close": 100.5, "volume": 184671.0}, {"date": "2026-04-07", "close": 101.24, "volume": 250833.0}, {"date": "2026-04-08", "close": 106.2, "volume": 295781.0}, {"date": "2026-04-09", "close": 109.92, "volume": 166816.0}, {"date": "2026-04-10", "close": 109.46, "volume": 183878.0}, {"date": "2026-04-13", "close": 109.71, "volume": 266617.0}, {"date": "2026-04-14", "close": 110.12, "volume": 176455.0}, {"date": "2026-04-15", "close": 106.72, "volume": 343621.0}, {"date": "2026-04-16", "close": 106.21, "volume": 218140.0}, {"date": "2026-04-17", "close": 110.66, "volume": 159172.0}, {"date": "2026-04-20", "close": 111.58, "volume": 148392.0}, {"date": "2026-04-21", "close": 110.26, "volume": 146741.0}, {"date": "2026-04-22", "close": 109.47, "volume": 158948.0}, {"date": "2026-04-23", "close": 109.35, "volume": 351234.0}, {"date": "2026-04-24", "close": 111.19, "volume": 207339.0}, {"date": "2026-04-27", "close": 110.25, "volume": 148952.0}, {"date": "2026-04-28", "close": 110.88, "volume": 233329.0}, {"date": "2026-04-29", "close": 110.07, "volume": 260497.0}, {"date": "2026-04-30", "close": 112.51, "volume": 268022.0}, {"date": "2026-05-01", "close": 112.88, "volume": 243769.0}, {"date": "2026-05-04", "close": 110.85, "volume": 235732.0}, {"date": "2026-05-05", "close": 119.52, "volume": 394969.0}, {"date": "2026-05-06", "close": 122.61, "volume": 611746.0}, {"date": "2026-05-07", "close": 124.52, "volume": 312748.0}, {"date": "2026-05-08", "close": 124.13, "volume": 182545.0}, {"date": "2026-05-11", "close": 121.01, "volume": 262146.0}, {"date": "2026-05-12", "close": 119.52, "volume": 250756.0}, {"date": "2026-05-13", "close": 116.32, "volume": 212430.0}, {"date": "2026-05-14", "close": 120.49, "volume": 252430.0}, {"date": "2026-05-15", "close": 116.16, "volume": 326453.0}, {"date": "2026-05-18", "close": 115.09, "volume": 175249.0}, {"date": "2026-05-19", "close": 112.83, "volume": 216687.0}, {"date": "2026-05-20", "close": 117.02, "volume": 193746.0}, {"date": "2026-05-21", "close": 118.7, "volume": 206545.0}, {"date": "2026-05-22", "close": 118.08, "volume": 263211.0}, {"date": "2026-05-26", "close": 120.28, "volume": 154191.0}, {"date": "2026-05-27", "close": 123.64, "volume": 214455.0}, {"date": "2026-05-28", "close": 125.05, "volume": 282024.0}, {"date": "2026-05-29", "close": 123.92, "volume": 340277.0}, {"date": "2026-06-01", "close": 122.71, "volume": 368164.0}, {"date": "2026-06-02", "close": 125.83, "volume": 188151.0}, {"date": "2026-06-03", "close": 124.75, "volume": 393142.0}, {"date": "2026-06-04", "close": 128.04, "volume": 261558.0}, {"date": "2026-06-05", "close": 127.03, "volume": 242638.0}, {"date": "2026-06-08", "close": 128.31, "volume": 251483.0}, {"date": "2026-06-09", "close": 127.98, "volume": 280639.0}, {"date": "2026-06-10", "close": 126.83, "volume": 183694.0}, {"date": "2026-06-11", "close": 128.21, "volume": 172573.0}, {"date": "2026-06-12", "close": 127.86, "volume": 268787.0}, {"date": "2026-06-15", "close": 126.14, "volume": 225416.0}, {"date": "2026-06-16", "close": 125.75, "volume": 195723.0}, {"date": "2026-06-17", "close": 122.77, "volume": 313114.0}, {"date": "2026-06-18", "close": 125.66, "volume": 532115.0}, {"date": "2026-06-22", "close": 124.72, "volume": 286521.0}, {"date": "2026-06-23", "close": 128.15, "volume": 363604.0}, {"date": "2026-06-24", "close": 131.87, "volume": 336255.0}, {"date": "2026-06-25", "close": 134.37, "volume": 427736.0}, {"date": "2026-06-26", "close": 134.69, "volume": 1070996.0}, {"date": "2026-06-29", "close": 132.56, "volume": 292636.0}, {"date": "2026-06-30", "close": 136.45, "volume": 350388.0}, {"date": "2026-07-01", "close": 135.75, "volume": 247197.0}, {"date": "2026-07-02", "close": 137.65, "volume": 278227.0}, {"date": "2026-07-06", "close": 140.07, "volume": 217223.0}, {"date": "2026-07-07", "close": 139.64, "volume": 259317.0}, {"date": "2026-07-08", "close": 135.25, "volume": 359363.0}, {"date": "2026-07-09", "close": 136.48, "volume": 193927.0}, {"date": "2026-07-10", "close": 138.5, "volume": 234124.0}, {"date": "2026-07-13", "close": 138.91, "volume": 149837.0}, {"date": "2026-07-14", "close": 138.62, "volume": 234281.0}, {"date": "2026-07-15", "close": 137.545, "volume": 233898.0}, {"date": "2026-07-16", "close": 144.12, "volume": 228851.0}, {"date": "2026-07-17", "close": 141.97, "volume": 245550.0}, {"date": "2026-07-20", "close": 137.67, "volume": 211081.0}, {"date": "2026-07-21", "close": 137.47, "volume": 370329.0}, {"date": "2026-07-22", "close": 134.9, "volume": 320835.0}, {"date": "2026-07-23", "close": 132.35, "volume": 261792.0}, {"date": "2026-07-24", "close": 134.2, "volume": 237508.0}, {"date": "2026-07-27", "close": 136.44, "volume": 210372.0}, {"date": "2026-07-28", "close": 143.17, "volume": 161281.0}, {"date": "2026-07-29", "close": 141.29, "volume": 184222.0}, {"date": "2026-07-30", "close": 133.18, "volume": 303768.0}, {"date": "2026-07-31", "close": 133.16, "volume": 261857.0}, {"date": "2026-08-03", "close": 127.68, "volume": 780309.0}, {"date": "2026-08-04", "close": 147.8, "volume": 1806058.0}, {"date": "2026-08-05", "close": 141.54, "volume": 699193.0}, {"date": "2026-08-06", "close": 137.58, "volume": 294264.0}, {"date": "2026-08-07", "close": 140.91, "volume": 191657.0}], "refreshing": true}