{"ticker": "DY", "overview": {"cik": "67215", "ticker": "DY", "name": "DYCOM INDUSTRIES INC", "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "sic": "1623", "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001919348-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001837347-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001349628-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000067215-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000067215-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000067215-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001823573-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001349628-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001823573-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001349628-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001659312-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001735666-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001456412-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001946684-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001829962-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000067215-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002555", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001829962-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000067215-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001829962-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001735666-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001758927-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001378818-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001946684-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001919348-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 551307.0, "sell_n": 0, "sell_sum": 0, "net": 551307.0, "insiders": 3, "first_date": "2026-09-01", "last_date": "2026-09-23"}, "metrics": {"ticker": "DY", "has_prices": true, "as_of": "2026-09-23", "last": 280.94, "prev_close": 282.02, "change": -1.079999999999984, "change_pct": -0.0038295156371887956, "session_volume": 549631.0, "vwap_5": 287.0649224060811, "vwap_20": 296.25436476009236, "vwap_60": 357.10848608700707, "vwap_250": 378.0269787057179, "high_52w": 535.2, "low_52w": 280.94, "avg_volume_20": 799125.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001919348-26-000002", "src": "INSIDERS", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "Carmen M. Sabater", "who_key": "Sabater Carmen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98217.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "DY lands a director's $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1919348/000191934826000002/0001919348-26-000002-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "0001837347-26-000003", "src": "INSIDERS", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "Daniel S. Peyovich", "who_key": "Peyovich Daniel S", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 252246.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The corner office is buying \u2014 $252K of DY", "source_url": "https://www.sec.gov/Archives/edgar/data/1837347/000183734726000003/0001837347-26-000003-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001349628-26-000004", "src": "INSIDERS", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "David Joseph Fallon", "who_key": "Fallon David Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200844.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "A director backs DY with $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1349628/000134962826000004/0001349628-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "13DG-0002012383-26-002555", "src": "13DG", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in DY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002555-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000428", "src": "13DG", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "Dycom Industries Inc", "who_key": "DYCOM INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "DYCOM INDUSTRIES INC crosses 5% of DY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/67215/0002100119-26-000428-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2026-20030977-T68", "src": "CONGRESS", "ticker": "DY", "cik": "", "company": "DYCOM INDUSTRIES INC", "company_raw": "ill Lynch Investment Account #025\nDycom Industries, Inc. Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys DY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}], "recent_buys": [{"id": "0001919348-26-000002", "src": "INSIDERS", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "Carmen M. Sabater", "who_key": "Sabater Carmen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98217.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "DY lands a director's $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1919348/000191934826000002/0001919348-26-000002-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "0001837347-26-000003", "src": "INSIDERS", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "Daniel S. Peyovich", "who_key": "Peyovich Daniel S", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 252246.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The corner office is buying \u2014 $252K of DY", "source_url": "https://www.sec.gov/Archives/edgar/data/1837347/000183734726000003/0001837347-26-000003-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001349628-26-000004", "src": "INSIDERS", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "David Joseph Fallon", "who_key": "Fallon David Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200844.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "A director backs DY with $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1349628/000134962826000004/0001349628-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}], "institutional": [{"id": "13DG-0002012383-26-002555", "src": "13DG", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in DY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002555-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000428", "src": "13DG", "ticker": "DY", "cik": "67215", "company": "DYCOM INDUSTRIES INC", "company_raw": "DYCOM INDUSTRIES INC", "who": "Dycom Industries Inc", "who_key": "DYCOM INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "DYCOM INDUSTRIES INC crosses 5% of DY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/67215/0002100119-26-000428-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dycom Industries, Inc. Common Stock", "new_value": "DYCOM INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000067215", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000067215", "applied": 1, "detected_at": "2026-09-11T14:35:19.796243"}]}, "key_people": [{"who": "Daniel S. Peyovich", "who_key": "Peyovich Daniel S", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 252246.0, "sold": 0, "net": 252246.0, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 252246.0, "date": "2026-09-09", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1837347/000183734726000003/0001837347-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 252246.0, "date": "2026-09-09", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1837347/000183734726000003/0001837347-26-000003-index.htm"}}, {"who": "David Joseph Fallon", "who_key": "Fallon David Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200844.0, "sold": 0, "net": 200844.0, "trades": 1, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 200844.0, "date": "2026-09-01", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1349628/000134962826000004/0001349628-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 200844.0, "date": "2026-09-01", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1349628/000134962826000004/0001349628-26-000004-index.htm"}}, {"who": "Carmen M. Sabater", "who_key": "Sabater Carmen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98217.0, "sold": 0, "net": 98217.0, "trades": 1, "top_score": 39.7, "lean": "buying", "history": [{"action": "BUY", "amount": 98217.0, "date": "2026-09-23", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1919348/000191934826000002/0001919348-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 98217.0, "date": "2026-09-23", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1919348/000191934826000002/0001919348-26-000002-index.htm"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [{"date": "2026-09-01", "net": 200844.0}, {"date": "2026-09-09", "net": 252246.0}, {"date": "2026-09-23", "net": 98217.0}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001919348-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001837347-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001349628-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000067215-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000067215-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000067215-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001823573-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001349628-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001823573-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001349628-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001659312-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001735666-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001456412-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001946684-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001829962-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000067215-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002555", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001829962-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000067215-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001829962-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001735666-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001758927-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001378818-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001946684-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001919348-26-000001", "price_sensitive": false}], "performance": {"ticker": "DY", "has_prices": true, "summary": {"n": 4, "avg": -0.013931003617495783, "win_rate": 0.0, "best": 0.0, "worst": -0.032875486247375164, "as_of": "2026-09-23"}, "buys": [{"who": "Sabater Carmen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98217.0, "date": "2026-09-23", "score": 39.7, "ref_price": 280.94, "return": 0.0}, {"who": "Peyovich Daniel S", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 252246.0, "date": "2026-09-09", "score": 54.1, "ref_price": 290.49, "return": -0.032875486247375164}, {"who": "Fallon David Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200844.0, "date": "2026-09-01", "score": 57.7, "ref_price": 287.3, "return": -0.022137138879220374}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 281.14, "return": -0.0007113893433875957}]}, "price_series": [{"date": "2016-09-23", "close": 81.97, "volume": 437390.0}, {"date": "2016-09-26", "close": 82.51, "volume": 475187.0}, {"date": "2016-09-27", "close": 82.17, "volume": 371255.0}, {"date": "2016-09-28", "close": 83.73, "volume": 491970.0}, {"date": "2016-09-29", "close": 82.1, "volume": 385756.0}, {"date": "2016-09-30", "close": 81.78, "volume": 538587.0}, {"date": "2016-10-03", "close": 82.19, "volume": 374919.0}, {"date": "2016-10-04", "close": 85.25, "volume": 703976.0}, {"date": "2016-10-05", "close": 84.8, "volume": 712286.0}, {"date": "2016-10-06", "close": 84.33, "volume": 280511.0}, {"date": "2016-10-07", "close": 83.29, "volume": 290880.0}, {"date": "2016-10-10", "close": 83.02, "volume": 571945.0}, {"date": "2016-10-11", "close": 81.91, "volume": 461406.0}, {"date": "2016-10-12", "close": 84.37, "volume": 459174.0}, {"date": "2016-10-13", "close": 85.16, "volume": 524156.0}, {"date": "2016-10-14", "close": 83.16, "volume": 667869.0}, {"date": "2016-10-17", "close": 83.26, "volume": 302679.0}, {"date": "2016-10-18", "close": 85.07, "volume": 356503.0}, {"date": "2016-10-19", "close": 84.99, "volume": 253536.0}, {"date": "2016-10-20", "close": 84.81, "volume": 301628.0}, {"date": "2016-10-21", "close": 83.77, "volume": 544380.0}, {"date": "2016-10-24", "close": 85.64, "volume": 561019.0}, {"date": "2016-10-25", "close": 84.71, "volume": 335490.0}, {"date": "2016-10-26", "close": 72.5, "volume": 3937873.0}, {"date": "2016-10-27", "close": 74.78, "volume": 1183981.0}, {"date": "2016-10-28", "close": 75.45, "volume": 1040898.0}, {"date": "2016-10-31", "close": 76.93, "volume": 872357.0}, {"date": "2016-11-01", "close": 76.88, "volume": 700137.0}, {"date": "2016-11-02", "close": 77.72, "volume": 657139.0}, {"date": "2016-11-03", "close": 78.52, "volume": 518622.0}, {"date": "2016-11-04", "close": 79.39, "volume": 462751.0}, {"date": "2016-11-07", "close": 79.57, "volume": 842084.0}, {"date": "2016-11-08", "close": 78.54, "volume": 823493.0}, {"date": "2016-11-09", "close": 82.56, "volume": 809311.0}, {"date": "2016-11-10", "close": 84.88, "volume": 971178.0}, {"date": "2016-11-11", "close": 87.26, "volume": 660799.0}, {"date": "2016-11-14", "close": 89.6, "volume": 1232036.0}, {"date": "2016-11-15", "close": 90.61, "volume": 521886.0}, {"date": "2016-11-16", "close": 89.57, "volume": 411487.0}, {"date": "2016-11-17", "close": 91.51, "volume": 491646.0}, {"date": "2016-11-18", "close": 91.81, "volume": 736594.0}, {"date": "2016-11-21", "close": 92.95, "volume": 1008943.0}, {"date": "2016-11-22", "close": 74.13, "volume": 7856764.0}, {"date": "2016-11-23", "close": 77.52, "volume": 1699976.0}, {"date": "2016-11-25", "close": 75.66, "volume": 870762.0}, {"date": "2016-11-28", "close": 72.69, "volume": 1409509.0}, {"date": "2016-11-29", "close": 72.27, "volume": 863146.0}, {"date": "2016-11-30", "close": 73.23, "volume": 927820.0}, {"date": "2016-12-01", "close": 72.51, "volume": 977189.0}, {"date": "2016-12-02", "close": 71.34, "volume": 862182.0}, {"date": "2016-12-05", "close": 72.0, "volume": 994598.0}, {"date": "2016-12-06", "close": 73.71, "volume": 649145.0}, {"date": "2016-12-07", "close": 76.73, "volume": 929892.0}, {"date": "2016-12-08", "close": 79.21, "volume": 925743.0}, {"date": "2016-12-09", "close": 80.84, "volume": 881759.0}, {"date": "2016-12-12", "close": 79.3, "volume": 722405.0}, {"date": "2016-12-13", "close": 79.02, "volume": 607396.0}, {"date": "2016-12-14", "close": 78.46, "volume": 409277.0}, {"date": "2016-12-15", "close": 79.7, "volume": 551182.0}, {"date": "2016-12-16", "close": 78.61, "volume": 939118.0}, {"date": "2016-12-19", "close": 79.09, "volume": 624549.0}, {"date": "2016-12-20", "close": 80.67, "volume": 680650.0}, {"date": "2016-12-21", "close": 81.72, "volume": 563437.0}, {"date": "2016-12-22", "close": 83.03, "volume": 1070643.0}, {"date": "2016-12-23", "close": 82.85, "volume": 335506.0}, {"date": "2016-12-27", "close": 82.17, "volume": 392488.0}, {"date": "2016-12-28", "close": 80.32, "volume": 641955.0}, {"date": "2016-12-29", "close": 81.59, "volume": 522230.0}, {"date": "2016-12-30", "close": 80.29, "volume": 511107.0}, {"date": "2017-01-03", "close": 81.85, "volume": 639697.0}, {"date": "2017-01-04", "close": 82.81, "volume": 712814.0}, {"date": "2017-01-05", "close": 82.15, "volume": 602400.0}, {"date": "2017-01-06", "close": 80.94, "volume": 406253.0}, {"date": "2017-01-09", "close": 77.15, "volume": 874675.0}, {"date": "2017-01-10", "close": 78.64, "volume": 819805.0}, {"date": "2017-01-11", "close": 79.55, "volume": 440241.0}, {"date": "2017-01-12", "close": 78.02, "volume": 854605.0}, {"date": "2017-01-13", "close": 79.97, "volume": 451007.0}, {"date": "2017-01-17", "close": 77.88, "volume": 375168.0}, {"date": "2017-01-18", "close": 78.42, "volume": 398127.0}, {"date": "2017-01-19", "close": 77.9, "volume": 353778.0}, {"date": "2017-01-20", "close": 77.56, "volume": 516837.0}, {"date": "2017-01-23", "close": 76.05, "volume": 534981.0}, {"date": "2017-01-24", "close": 78.68, "volume": 777194.0}, {"date": "2017-01-25", "close": 81.44, "volume": 697693.0}, {"date": "2017-01-26", "close": 80.19, "volume": 479242.0}, {"date": "2017-01-27", "close": 80.58, "volume": 321392.0}, {"date": "2017-01-30", "close": 80.32, "volume": 387720.0}, {"date": "2017-01-31", "close": 80.66, "volume": 542502.0}, {"date": "2017-02-01", "close": 79.73, "volume": 716997.0}, {"date": "2017-02-02", "close": 78.88, "volume": 559066.0}, {"date": "2017-02-03", "close": 78.94, "volume": 578912.0}, {"date": "2017-02-06", "close": 78.0, "volume": 465223.0}, {"date": "2017-02-07", "close": 78.17, "volume": 293218.0}, {"date": "2017-02-08", "close": 76.85, "volume": 394437.0}, {"date": "2017-02-09", "close": 78.67, "volume": 869275.0}, {"date": "2017-02-10", "close": 77.9, "volume": 283366.0}, {"date": "2017-02-13", "close": 78.76, "volume": 432617.0}, {"date": "2017-02-14", "close": 80.0, "volume": 556169.0}, {"date": "2017-02-15", "close": 81.73, "volume": 515778.0}, {"date": "2017-02-16", "close": 82.23, "volume": 489324.0}, {"date": "2017-02-17", "close": 80.09, "volume": 563306.0}, {"date": "2017-02-21", "close": 81.92, "volume": 523126.0}, {"date": "2017-02-22", "close": 80.45, "volume": 425010.0}, {"date": "2017-02-23", "close": 78.56, "volume": 607093.0}, {"date": "2017-02-24", "close": 81.25, "volume": 515039.0}, {"date": "2017-02-27", "close": 82.99, "volume": 991113.0}, {"date": "2017-02-28", "close": 82.18, "volume": 1087128.0}, {"date": "2017-03-01", "close": 96.67, "volume": 3624395.0}, {"date": "2017-03-02", "close": 97.78, "volume": 1598171.0}, {"date": "2017-03-03", "close": 96.54, "volume": 1037737.0}, {"date": "2017-03-06", "close": 96.84, "volume": 775757.0}, {"date": "2017-03-07", "close": 95.19, "volume": 672843.0}, {"date": "2017-03-08", "close": 95.11, "volume": 576924.0}, {"date": "2017-03-09", "close": 94.46, "volume": 524757.0}, {"date": "2017-03-10", "close": 95.59, "volume": 458634.0}, {"date": "2017-03-13", "close": 95.57, "volume": 545589.0}, {"date": "2017-03-14", "close": 93.41, "volume": 451749.0}, {"date": "2017-03-15", "close": 95.45, "volume": 445238.0}, {"date": "2017-03-16", "close": 94.23, "volume": 269141.0}, {"date": "2017-03-17", "close": 93.52, "volume": 535110.0}, {"date": "2017-03-20", "close": 92.34, "volume": 494848.0}, {"date": "2017-03-21", "close": 90.09, "volume": 691524.0}, {"date": "2017-03-22", "close": 90.54, "volume": 426970.0}, {"date": "2017-03-23", "close": 89.69, "volume": 350109.0}, {"date": "2017-03-24", "close": 89.91, "volume": 435267.0}, {"date": "2017-03-27", "close": 91.17, "volume": 477147.0}, {"date": "2017-03-28", "close": 91.62, "volume": 374173.0}, {"date": "2017-03-29", "close": 92.43, "volume": 298690.0}, {"date": "2017-03-30", "close": 93.04, "volume": 698662.0}, {"date": "2017-03-31", "close": 92.95, "volume": 481668.0}, {"date": "2017-04-03", "close": 92.18, "volume": 489370.0}, {"date": "2017-04-04", "close": 92.73, "volume": 557231.0}, {"date": "2017-04-05", "close": 92.82, "volume": 613411.0}, {"date": "2017-04-06", "close": 94.67, "volume": 486237.0}, {"date": "2017-04-07", "close": 94.53, "volume": 331838.0}, {"date": "2017-04-10", "close": 95.41, "volume": 430205.0}, {"date": "2017-04-11", "close": 95.68, "volume": 391046.0}, {"date": "2017-04-12", "close": 93.31, "volume": 451149.0}, {"date": "2017-04-13", "close": 96.14, "volume": 744920.0}, {"date": "2017-04-17", "close": 97.52, "volume": 541351.0}, {"date": "2017-04-18", "close": 103.15, "volume": 1642002.0}, {"date": "2017-04-19", "close": 107.03, "volume": 2119081.0}, {"date": "2017-04-20", "close": 107.25, "volume": 734822.0}, {"date": "2017-04-21", "close": 106.4, "volume": 609449.0}, {"date": "2017-04-24", "close": 106.48, "volume": 503330.0}, {"date": "2017-04-25", "close": 108.46, "volume": 832703.0}, {"date": "2017-04-26", "close": 107.38, "volume": 560197.0}, {"date": "2017-04-27", "close": 106.86, "volume": 491270.0}, {"date": "2017-04-28", "close": 105.66, "volume": 365029.0}, {"date": "2017-05-01", "close": 106.55, "volume": 415209.0}, {"date": "2017-05-02", "close": 106.35, "volume": 247238.0}, {"date": "2017-05-03", "close": 105.11, "volume": 293976.0}, {"date": "2017-05-04", "close": 105.41, "volume": 404803.0}, {"date": "2017-05-05", "close": 107.84, "volume": 454315.0}, {"date": "2017-05-08", "close": 107.2, "volume": 415183.0}, {"date": "2017-05-09", "close": 107.58, "volume": 432795.0}, {"date": "2017-05-10", "close": 108.95, "volume": 477264.0}, {"date": "2017-05-11", "close": 108.99, "volume": 416322.0}, {"date": "2017-05-12", "close": 107.73, "volume": 392729.0}, {"date": "2017-05-15", "close": 107.94, "volume": 455294.0}, {"date": "2017-05-16", "close": 107.93, "volume": 486430.0}, {"date": "2017-05-17", "close": 105.42, "volume": 462354.0}, {"date": "2017-05-18", "close": 106.65, "volume": 475297.0}, {"date": "2017-05-19", "close": 106.58, "volume": 450729.0}, {"date": "2017-05-22", "close": 108.25, "volume": 653866.0}, {"date": "2017-05-23", "close": 108.05, "volume": 1102465.0}, {"date": "2017-05-24", "close": 88.97, "volume": 6801198.0}, {"date": "2017-05-25", "close": 84.05, "volume": 2990728.0}, {"date": "2017-05-26", "close": 82.75, "volume": 2039977.0}, {"date": "2017-05-30", "close": 82.21, "volume": 1318696.0}, {"date": "2017-05-31", "close": 84.19, "volume": 1610338.0}, {"date": "2017-06-01", "close": 86.69, "volume": 1563692.0}, {"date": "2017-06-02", "close": 85.96, "volume": 1149484.0}, {"date": "2017-06-05", "close": 86.89, "volume": 900880.0}, {"date": "2017-06-06", "close": 87.43, "volume": 1080459.0}, {"date": "2017-06-07", "close": 86.57, "volume": 821079.0}, {"date": "2017-06-08", "close": 86.59, "volume": 637128.0}, {"date": "2017-06-09", "close": 87.24, "volume": 1065292.0}, {"date": "2017-06-12", "close": 88.64, "volume": 693711.0}, {"date": "2017-06-13", "close": 89.21, "volume": 792526.0}, {"date": "2017-06-14", "close": 88.85, "volume": 494385.0}, {"date": "2017-06-15", "close": 89.22, "volume": 632576.0}, {"date": "2017-06-16", "close": 89.06, "volume": 791968.0}, {"date": "2017-06-19", "close": 91.8, "volume": 857586.0}, {"date": "2017-06-20", "close": 90.53, "volume": 672197.0}, {"date": "2017-06-21", "close": 90.42, "volume": 541988.0}, {"date": "2017-06-22", "close": 90.59, "volume": 597929.0}, {"date": "2017-06-23", "close": 91.55, "volume": 738035.0}, {"date": "2017-06-26", "close": 92.2, "volume": 718057.0}, {"date": "2017-06-27", "close": 91.54, "volume": 646330.0}, {"date": "2017-06-28", "close": 91.17, "volume": 474041.0}, {"date": "2017-06-29", "close": 88.66, "volume": 698236.0}, {"date": "2017-06-30", "close": 89.52, "volume": 583451.0}, {"date": "2017-07-03", "close": 91.51, "volume": 240540.0}, {"date": "2017-07-05", "close": 91.56, "volume": 425226.0}, {"date": "2017-07-06", "close": 89.56, "volume": 340895.0}, {"date": "2017-07-07", "close": 91.73, "volume": 443259.0}, {"date": "2017-07-10", "close": 91.58, "volume": 342679.0}, {"date": "2017-07-11", "close": 90.58, "volume": 417579.0}, {"date": "2017-07-12", "close": 91.07, "volume": 454113.0}, {"date": "2017-07-13", "close": 89.88, "volume": 368741.0}, {"date": "2017-07-14", "close": 89.04, "volume": 300510.0}, {"date": "2017-07-17", "close": 88.39, "volume": 430488.0}, {"date": "2017-07-18", "close": 86.2, "volume": 671233.0}, {"date": "2017-07-19", "close": 87.94, "volume": 614095.0}, {"date": "2017-07-20", "close": 88.33, "volume": 382772.0}, {"date": "2017-07-21", "close": 87.63, "volume": 318703.0}, {"date": "2017-07-24", "close": 88.78, "volume": 334967.0}, {"date": "2017-07-25", "close": 89.84, "volume": 361684.0}, {"date": "2017-07-26", "close": 90.99, "volume": 515038.0}, {"date": "2017-07-27", "close": 91.89, "volume": 418400.0}, {"date": "2017-07-28", "close": 90.3, "volume": 329703.0}, {"date": "2017-07-31", "close": 90.6, "volume": 276238.0}, {"date": "2017-08-01", "close": 90.88, "volume": 241101.0}, {"date": "2017-08-02", "close": 89.64, "volume": 175501.0}, {"date": "2017-08-03", "close": 84.56, "volume": 1248003.0}, {"date": "2017-08-04", "close": 84.21, "volume": 660809.0}, {"date": "2017-08-07", "close": 84.1, "volume": 590976.0}, {"date": "2017-08-08", "close": 85.34, "volume": 663659.0}, {"date": "2017-08-09", "close": 85.59, "volume": 390700.0}, {"date": "2017-08-10", "close": 84.29, "volume": 403280.0}, {"date": "2017-08-11", "close": 84.99, "volume": 362926.0}, {"date": "2017-08-14", "close": 83.69, "volume": 590009.0}, {"date": "2017-08-15", "close": 81.56, "volume": 1013209.0}, {"date": "2017-08-16", "close": 82.34, "volume": 500068.0}, {"date": "2017-08-17", "close": 80.54, "volume": 379252.0}, {"date": "2017-08-18", "close": 79.97, "volume": 755628.0}, {"date": "2017-08-21", "close": 76.1, "volume": 1590928.0}, {"date": "2017-08-22", "close": 77.66, "volume": 791735.0}, {"date": "2017-08-23", "close": 77.9, "volume": 492738.0}, {"date": "2017-08-24", "close": 77.21, "volume": 602771.0}, {"date": "2017-08-25", "close": 79.26, "volume": 417856.0}, {"date": "2017-08-28", "close": 82.06, "volume": 856349.0}, {"date": "2017-08-29", "close": 82.1, "volume": 1016342.0}, {"date": "2017-08-30", "close": 76.07, "volume": 6531350.0}, {"date": "2017-08-31", "close": 80.68, "volume": 1525305.0}, {"date": "2017-09-01", "close": 81.76, "volume": 727460.0}, {"date": "2017-09-05", "close": 80.96, "volume": 734148.0}, {"date": "2017-09-06", "close": 78.98, "volume": 911769.0}, {"date": "2017-09-07", "close": 78.73, "volume": 651813.0}, {"date": "2017-09-08", "close": 78.01, "volume": 490183.0}, {"date": "2017-09-11", "close": 77.56, "volume": 532501.0}, {"date": "2017-09-12", "close": 79.25, "volume": 358715.0}, {"date": "2017-09-13", "close": 79.01, "volume": 449061.0}, {"date": "2017-09-14", "close": 78.7, "volume": 631457.0}, {"date": "2017-09-15", "close": 79.04, "volume": 754278.0}, {"date": "2017-09-18", "close": 80.44, "volume": 538481.0}, {"date": "2017-09-19", "close": 80.25, "volume": 432528.0}, {"date": "2017-09-20", "close": 81.86, "volume": 827548.0}, {"date": "2017-09-21", "close": 82.13, "volume": 418438.0}, {"date": "2017-09-22", "close": 82.69, "volume": 484111.0}, {"date": "2017-09-25", "close": 81.23, "volume": 501635.0}, {"date": "2017-09-26", "close": 83.6, "volume": 668256.0}, {"date": "2017-09-27", "close": 85.62, "volume": 559928.0}, {"date": "2017-09-28", "close": 85.09, "volume": 562805.0}, {"date": "2017-09-29", "close": 85.88, "volume": 636530.0}, {"date": "2017-10-02", "close": 85.15, "volume": 619109.0}, {"date": "2017-10-03", "close": 86.02, "volume": 434864.0}, {"date": "2017-10-04", "close": 84.07, "volume": 413188.0}, {"date": "2017-10-05", "close": 84.9, "volume": 336329.0}, {"date": "2017-10-06", "close": 84.45, "volume": 392968.0}, {"date": "2017-10-09", "close": 84.07, "volume": 365325.0}, {"date": "2017-10-10", "close": 84.62, "volume": 408560.0}, {"date": "2017-10-11", "close": 84.01, "volume": 412883.0}, {"date": "2017-10-12", "close": 83.68, "volume": 446809.0}, {"date": "2017-10-13", "close": 82.94, "volume": 289711.0}, {"date": "2017-10-16", "close": 83.17, "volume": 215128.0}, {"date": "2017-10-17", "close": 83.38, "volume": 228930.0}, {"date": "2017-10-18", "close": 85.06, "volume": 416822.0}, {"date": "2017-10-19", "close": 84.6, "volume": 689312.0}, {"date": "2017-10-20", "close": 84.47, "volume": 346753.0}, {"date": "2017-10-23", "close": 84.35, "volume": 298836.0}, {"date": "2017-10-24", "close": 84.6, "volume": 279337.0}, {"date": "2017-10-25", "close": 88.22, "volume": 1094606.0}, {"date": "2017-10-26", "close": 89.22, "volume": 568237.0}, {"date": "2017-10-27", "close": 89.71, "volume": 446393.0}, {"date": "2017-10-30", "close": 88.3, "volume": 350678.0}, {"date": "2017-10-31", "close": 87.83, "volume": 273937.0}, {"date": "2017-11-01", "close": 87.71, "volume": 492114.0}, {"date": "2017-11-02", "close": 87.55, "volume": 264065.0}, {"date": "2017-11-03", "close": 89.04, "volume": 353007.0}, {"date": "2017-11-06", "close": 91.22, "volume": 396722.0}, {"date": "2017-11-07", "close": 90.73, "volume": 299959.0}, {"date": "2017-11-08", "close": 90.63, "volume": 401424.0}, {"date": "2017-11-09", "close": 91.03, "volume": 504572.0}, {"date": "2017-11-10", "close": 91.02, "volume": 367045.0}, {"date": "2017-11-13", "close": 89.41, "volume": 412019.0}, {"date": "2017-11-14", "close": 85.58, "volume": 530072.0}, {"date": "2017-11-15", "close": 85.98, "volume": 541578.0}, {"date": "2017-11-16", "close": 87.9, "volume": 570318.0}, {"date": "2017-11-17", "close": 90.04, "volume": 568983.0}, {"date": "2017-11-20", "close": 98.22, "volume": 2968958.0}, {"date": "2017-11-21", "close": 101.0, "volume": 1441925.0}, {"date": "2017-11-22", "close": 102.86, "volume": 693500.0}, {"date": "2017-11-24", "close": 104.08, "volume": 232582.0}, {"date": "2017-11-27", "close": 103.12, "volume": 665143.0}, {"date": "2017-11-28", "close": 105.47, "volume": 588894.0}, {"date": "2017-11-29", "close": 106.05, "volume": 598121.0}, {"date": "2017-11-30", "close": 107.37, "volume": 721771.0}, {"date": "2017-12-01", "close": 109.41, "volume": 675472.0}, {"date": "2017-12-04", "close": 112.75, "volume": 889139.0}, {"date": "2017-12-05", "close": 109.7, "volume": 594843.0}, {"date": "2017-12-06", "close": 109.19, "volume": 471953.0}, {"date": "2017-12-07", "close": 108.22, "volume": 424545.0}, {"date": "2017-12-08", "close": 109.57, "volume": 358669.0}, {"date": "2017-12-11", "close": 110.17, "volume": 541988.0}, {"date": "2017-12-12", "close": 110.18, "volume": 778919.0}, {"date": "2017-12-13", "close": 110.78, "volume": 476325.0}, {"date": "2017-12-14", "close": 109.11, "volume": 370251.0}, {"date": "2017-12-15", "close": 110.41, "volume": 800889.0}, {"date": "2017-12-18", "close": 108.1, "volume": 739806.0}, {"date": "2017-12-19", "close": 106.96, "volume": 453378.0}, {"date": "2017-12-20", "close": 110.7, "volume": 825939.0}, {"date": "2017-12-21", "close": 114.4, "volume": 568208.0}, {"date": "2017-12-22", "close": 113.89, "volume": 248371.0}, {"date": "2017-12-26", "close": 114.24, "volume": 167951.0}, {"date": "2017-12-27", "close": 114.42, "volume": 315543.0}, {"date": "2017-12-28", "close": 113.83, "volume": 182451.0}, {"date": "2017-12-29", "close": 111.43, "volume": 502117.0}, {"date": "2018-01-02", "close": 111.59, "volume": 442869.0}, {"date": "2018-01-03", "close": 112.42, "volume": 393617.0}, {"date": "2018-01-04", "close": 113.52, "volume": 269134.0}, {"date": "2018-01-05", "close": 112.93, "volume": 525018.0}, {"date": "2018-01-08", "close": 114.39, "volume": 385464.0}, {"date": "2018-01-09", "close": 113.24, "volume": 312342.0}, {"date": "2018-01-10", "close": 113.14, "volume": 346691.0}, {"date": "2018-01-11", "close": 115.94, "volume": 771873.0}, {"date": "2018-01-12", "close": 118.09, "volume": 399385.0}, {"date": "2018-01-16", "close": 117.01, "volume": 1249788.0}, {"date": "2018-01-17", "close": 117.28, "volume": 409533.0}, {"date": "2018-01-18", "close": 117.01, "volume": 708280.0}, {"date": "2018-01-19", "close": 118.53, "volume": 325430.0}, {"date": "2018-01-22", "close": 120.6, "volume": 502698.0}, {"date": "2018-01-23", "close": 119.82, "volume": 282618.0}, {"date": "2018-01-24", "close": 119.63, "volume": 494173.0}, {"date": "2018-01-25", "close": 118.37, "volume": 588759.0}, {"date": "2018-01-26", "close": 119.3, "volume": 270822.0}, {"date": "2018-01-29", "close": 119.91, "volume": 432845.0}, {"date": "2018-01-30", "close": 117.55, "volume": 664437.0}, {"date": "2018-01-31", "close": 116.71, "volume": 288570.0}, {"date": "2018-02-01", "close": 122.8, "volume": 662561.0}, {"date": "2018-02-02", "close": 120.88, "volume": 533488.0}, {"date": "2018-02-05", "close": 115.22, "volume": 538765.0}, {"date": "2018-02-06", "close": 115.37, "volume": 566181.0}, {"date": "2018-02-07", "close": 115.98, "volume": 252471.0}, {"date": "2018-02-08", "close": 111.5, "volume": 673059.0}, {"date": "2018-02-09", "close": 111.14, "volume": 602261.0}, {"date": "2018-02-12", "close": 108.88, "volume": 2418113.0}, {"date": "2018-02-13", "close": 109.23, "volume": 557655.0}, {"date": "2018-02-14", "close": 112.96, "volume": 560725.0}, {"date": "2018-02-15", "close": 115.28, "volume": 757636.0}, {"date": "2018-02-16", "close": 115.11, "volume": 445114.0}, {"date": "2018-02-20", "close": 113.81, "volume": 476813.0}, {"date": "2018-02-21", "close": 113.92, "volume": 304208.0}, {"date": "2018-02-22", "close": 115.4, "volume": 208259.0}, {"date": "2018-02-23", "close": 116.06, "volume": 286742.0}, {"date": "2018-02-26", "close": 117.62, "volume": 367652.0}, {"date": "2018-02-27", "close": 114.11, "volume": 652891.0}, {"date": "2018-02-28", "close": 109.24, "volume": 1022280.0}, {"date": "2018-03-01", "close": 109.11, "volume": 643477.0}, {"date": "2018-03-02", "close": 109.48, "volume": 343217.0}, {"date": "2018-03-05", "close": 109.3, "volume": 401117.0}, {"date": "2018-03-06", "close": 109.7, "volume": 358993.0}, {"date": "2018-03-07", "close": 110.15, "volume": 519161.0}, {"date": "2018-03-08", "close": 109.96, "volume": 353521.0}, {"date": "2018-03-09", "close": 112.66, "volume": 446401.0}, {"date": "2018-03-12", "close": 112.78, "volume": 353202.0}, {"date": "2018-03-13", "close": 114.78, "volume": 344433.0}, {"date": "2018-03-14", "close": 113.71, "volume": 196487.0}, {"date": "2018-03-15", "close": 113.36, "volume": 214570.0}, {"date": "2018-03-16", "close": 112.81, "volume": 579287.0}, {"date": "2018-03-19", "close": 110.49, "volume": 442816.0}, {"date": "2018-03-20", "close": 109.63, "volume": 323779.0}, {"date": "2018-03-21", "close": 111.93, "volume": 359430.0}, {"date": "2018-03-22", "close": 108.53, "volume": 264490.0}, {"date": "2018-03-23", "close": 103.97, "volume": 435166.0}, {"date": "2018-03-26", "close": 106.19, "volume": 356724.0}, {"date": "2018-03-27", "close": 103.42, "volume": 285093.0}, {"date": "2018-03-28", "close": 103.87, "volume": 421447.0}, {"date": "2018-03-29", "close": 107.63, "volume": 443028.0}, {"date": "2018-04-02", "close": 105.1, "volume": 281106.0}, {"date": "2018-04-03", "close": 106.71, "volume": 256170.0}, {"date": "2018-04-04", "close": 107.5, "volume": 202032.0}, {"date": "2018-04-05", "close": 108.92, "volume": 264169.0}, {"date": "2018-04-06", "close": 105.59, "volume": 404060.0}, {"date": "2018-04-09", "close": 103.92, "volume": 244154.0}, {"date": "2018-04-10", "close": 105.46, "volume": 315927.0}, {"date": "2018-04-11", "close": 104.87, "volume": 262360.0}, {"date": "2018-04-12", "close": 106.64, "volume": 282586.0}, {"date": "2018-04-13", "close": 105.41, "volume": 233833.0}, {"date": "2018-04-16", "close": 107.08, "volume": 271345.0}, {"date": "2018-04-17", "close": 109.14, "volume": 335151.0}, {"date": "2018-04-18", "close": 107.97, "volume": 287256.0}, {"date": "2018-04-19", "close": 106.8, "volume": 205639.0}, {"date": "2018-04-20", "close": 104.59, "volume": 216824.0}, {"date": "2018-04-23", "close": 105.3, "volume": 371907.0}, {"date": "2018-04-24", "close": 105.05, "volume": 405057.0}, {"date": "2018-04-25", "close": 106.59, "volume": 262946.0}, {"date": "2018-04-26", "close": 107.55, "volume": 370011.0}, {"date": "2018-04-27", "close": 106.65, "volume": 276636.0}, {"date": "2018-04-30", "close": 103.86, "volume": 342350.0}, {"date": "2018-05-01", "close": 105.26, "volume": 746946.0}, {"date": "2018-05-02", "close": 103.63, "volume": 384572.0}, {"date": "2018-05-03", "close": 104.13, "volume": 251603.0}, {"date": "2018-05-04", "close": 105.64, "volume": 223493.0}, {"date": "2018-05-07", "close": 106.68, "volume": 150517.0}, {"date": "2018-05-08", "close": 108.95, "volume": 244247.0}, {"date": "2018-05-09", "close": 109.47, "volume": 257011.0}, {"date": "2018-05-10", "close": 111.51, "volume": 310863.0}, {"date": "2018-05-11", "close": 111.67, "volume": 360038.0}, {"date": "2018-05-14", "close": 111.53, "volume": 201116.0}, {"date": "2018-05-15", "close": 112.14, "volume": 342378.0}, {"date": "2018-05-16", "close": 112.99, "volume": 431477.0}, {"date": "2018-05-17", "close": 114.0, "volume": 409892.0}, {"date": "2018-05-18", "close": 115.56, "volume": 541226.0}, {"date": "2018-05-21", "close": 116.2, "volume": 714574.0}, {"date": "2018-05-22", "close": 92.64, "volume": 7177668.0}, {"date": "2018-05-23", "close": 92.03, "volume": 2155344.0}, {"date": "2018-05-24", "close": 90.37, "volume": 1500097.0}, {"date": "2018-05-25", "close": 93.39, "volume": 735735.0}, {"date": "2018-05-29", "close": 91.89, "volume": 694902.0}, {"date": "2018-05-30", "close": 95.0, "volume": 609458.0}, {"date": "2018-05-31", "close": 93.16, "volume": 516880.0}, {"date": "2018-06-01", "close": 92.83, "volume": 477173.0}, {"date": "2018-06-04", "close": 93.56, "volume": 592893.0}, {"date": "2018-06-05", "close": 92.73, "volume": 408631.0}, {"date": "2018-06-06", "close": 94.16, "volume": 329107.0}, {"date": "2018-06-07", "close": 95.46, "volume": 535106.0}, {"date": "2018-06-08", "close": 95.46, "volume": 338878.0}, {"date": "2018-06-11", "close": 96.76, "volume": 331356.0}, {"date": "2018-06-12", "close": 97.15, "volume": 359900.0}, {"date": "2018-06-13", "close": 97.27, "volume": 235424.0}, {"date": "2018-06-14", "close": 97.61, "volume": 283772.0}, {"date": "2018-06-15", "close": 99.09, "volume": 412487.0}, {"date": "2018-06-18", "close": 99.2, "volume": 498427.0}, {"date": "2018-06-19", "close": 98.97, "volume": 429117.0}, {"date": "2018-06-20", "close": 99.42, "volume": 414363.0}, {"date": "2018-06-21", "close": 98.62, "volume": 281854.0}, {"date": "2018-06-22", "close": 97.7, "volume": 549608.0}, {"date": "2018-06-25", "close": 95.69, "volume": 327026.0}, {"date": "2018-06-26", "close": 96.77, "volume": 255927.0}, {"date": "2018-06-27", "close": 94.76, "volume": 433621.0}, {"date": "2018-06-28", "close": 94.49, "volume": 435111.0}, {"date": "2018-06-29", "close": 94.51, "volume": 369184.0}, {"date": "2018-07-02", "close": 96.04, "volume": 263717.0}, {"date": "2018-07-03", "close": 94.9, "volume": 198224.0}, {"date": "2018-07-05", "close": 97.4, "volume": 302867.0}, {"date": "2018-07-06", "close": 97.82, "volume": 264470.0}, {"date": "2018-07-09", "close": 99.26, "volume": 375487.0}, {"date": "2018-07-10", "close": 99.26, "volume": 333984.0}, {"date": "2018-07-11", "close": 97.88, "volume": 301332.0}, {"date": "2018-07-12", "close": 97.92, "volume": 333092.0}, {"date": "2018-07-13", "close": 99.17, "volume": 255780.0}, {"date": "2018-07-16", "close": 96.97, "volume": 276776.0}, {"date": "2018-07-17", "close": 98.09, "volume": 227274.0}, {"date": "2018-07-18", "close": 98.92, "volume": 335406.0}, {"date": "2018-07-19", "close": 98.78, "volume": 287922.0}, {"date": "2018-07-20", "close": 95.86, "volume": 377793.0}, {"date": "2018-07-23", "close": 95.35, "volume": 473775.0}, {"date": "2018-07-24", "close": 92.22, "volume": 599258.0}, {"date": "2018-07-25", "close": 93.03, "volume": 647132.0}, {"date": "2018-07-26", "close": 91.47, "volume": 963727.0}, {"date": "2018-07-27", "close": 89.93, "volume": 549793.0}, {"date": "2018-07-30", "close": 88.66, "volume": 472575.0}, {"date": "2018-07-31", "close": 89.16, "volume": 570959.0}, {"date": "2018-08-01", "close": 87.12, "volume": 813215.0}, {"date": "2018-08-02", "close": 88.15, "volume": 391961.0}, {"date": "2018-08-03", "close": 88.01, "volume": 425289.0}, {"date": "2018-08-06", "close": 89.04, "volume": 326003.0}, {"date": "2018-08-07", "close": 89.12, "volume": 443434.0}, {"date": "2018-08-08", "close": 88.56, "volume": 288904.0}, {"date": "2018-08-09", "close": 89.8, "volume": 294023.0}, {"date": "2018-08-10", "close": 89.71, "volume": 382442.0}, {"date": "2018-08-13", "close": 68.09, "volume": 7663119.0}, {"date": "2018-08-14", "close": 73.57, "volume": 2665578.0}, {"date": "2018-08-15", "close": 74.33, "volume": 801736.0}, {"date": "2018-08-16", "close": 75.02, "volume": 664773.0}, {"date": "2018-08-17", "close": 77.21, "volume": 647744.0}, {"date": "2018-08-20", "close": 78.87, "volume": 473473.0}, {"date": "2018-08-21", "close": 77.02, "volume": 742495.0}, {"date": "2018-08-22", "close": 77.69, "volume": 530500.0}, {"date": "2018-08-23", "close": 77.92, "volume": 326521.0}, {"date": "2018-08-24", "close": 76.47, "volume": 547313.0}, {"date": "2018-08-27", "close": 76.78, "volume": 789403.0}, {"date": "2018-08-28", "close": 77.54, "volume": 568282.0}, {"date": "2018-08-29", "close": 81.16, "volume": 1329285.0}, {"date": "2018-08-30", "close": 83.74, "volume": 1020348.0}, {"date": "2018-08-31", "close": 83.91, "volume": 528844.0}, {"date": "2018-09-04", "close": 81.99, "volume": 683128.0}, {"date": "2018-09-05", "close": 82.24, "volume": 565388.0}, {"date": "2018-09-06", "close": 81.03, "volume": 793410.0}, {"date": "2018-09-07", "close": 80.65, "volume": 442837.0}, {"date": "2018-09-10", "close": 82.99, "volume": 391244.0}, {"date": "2018-09-11", "close": 82.95, "volume": 488811.0}, {"date": "2018-09-12", "close": 84.67, "volume": 589494.0}, {"date": "2018-09-13", "close": 80.39, "volume": 1031889.0}, {"date": "2018-09-14", "close": 82.94, "volume": 645329.0}, {"date": "2018-09-17", "close": 82.78, "volume": 371969.0}, {"date": "2018-09-18", "close": 83.39, "volume": 512581.0}, {"date": "2018-09-19", "close": 82.47, "volume": 356157.0}, {"date": "2018-09-20", "close": 85.0, "volume": 476023.0}, {"date": "2018-09-21", "close": 83.43, "volume": 481015.0}, {"date": "2018-09-24", "close": 82.49, "volume": 272551.0}, {"date": "2018-09-25", "close": 82.76, "volume": 375136.0}, {"date": "2018-09-26", "close": 83.29, "volume": 416018.0}, {"date": "2018-09-27", "close": 83.87, "volume": 443787.0}, {"date": "2018-09-28", "close": 84.6, "volume": 404199.0}, {"date": "2018-10-01", "close": 81.62, "volume": 285574.0}, {"date": "2018-10-02", "close": 82.95, "volume": 392525.0}, {"date": "2018-10-03", "close": 84.03, "volume": 360431.0}, {"date": "2018-10-04", "close": 82.62, "volume": 279828.0}, {"date": "2018-10-05", "close": 80.05, "volume": 275202.0}, {"date": "2018-10-08", "close": 81.71, "volume": 340408.0}, {"date": "2018-10-09", "close": 79.87, "volume": 269011.0}, {"date": "2018-10-10", "close": 75.76, "volume": 590975.0}, {"date": "2018-10-11", "close": 74.71, "volume": 555382.0}, {"date": "2018-10-12", "close": 74.99, "volume": 294229.0}, {"date": "2018-10-15", "close": 76.94, "volume": 463759.0}, {"date": "2018-10-16", "close": 79.79, "volume": 264975.0}, {"date": "2018-10-17", "close": 78.52, "volume": 272259.0}, {"date": "2018-10-18", "close": 75.26, "volume": 347927.0}, {"date": "2018-10-19", "close": 74.27, "volume": 286264.0}, {"date": "2018-10-22", "close": 73.39, "volume": 363907.0}, {"date": "2018-10-23", "close": 71.66, "volume": 420217.0}, {"date": "2018-10-24", "close": 67.32, "volume": 489643.0}, {"date": "2018-10-25", "close": 68.57, "volume": 698975.0}, {"date": "2018-10-26", "close": 67.05, "volume": 395109.0}, {"date": "2018-10-29", "close": 67.36, "volume": 653141.0}, {"date": "2018-10-30", "close": 69.11, "volume": 433285.0}, {"date": "2018-10-31", "close": 67.88, "volume": 564895.0}, {"date": "2018-11-01", "close": 71.34, "volume": 402613.0}, {"date": "2018-11-02", "close": 73.8, "volume": 480210.0}, {"date": "2018-11-05", "close": 73.85, "volume": 516845.0}, {"date": "2018-11-06", "close": 74.61, "volume": 438735.0}, {"date": "2018-11-07", "close": 76.01, "volume": 341143.0}, {"date": "2018-11-08", "close": 75.31, "volume": 206987.0}, {"date": "2018-11-09", "close": 73.56, "volume": 317551.0}, {"date": "2018-11-12", "close": 69.98, "volume": 413263.0}, {"date": "2018-11-13", "close": 69.92, "volume": 378469.0}, {"date": "2018-11-14", "close": 71.08, "volume": 494455.0}, {"date": "2018-11-15", "close": 73.26, "volume": 478291.0}, {"date": "2018-11-16", "close": 72.82, "volume": 512368.0}, {"date": "2018-11-19", "close": 70.94, "volume": 770610.0}, {"date": "2018-11-20", "close": 67.05, "volume": 854227.0}, {"date": "2018-11-21", "close": 63.55, "volume": 859058.0}, {"date": "2018-11-23", "close": 63.2, "volume": 488557.0}, {"date": "2018-11-26", "close": 63.08, "volume": 678943.0}, {"date": "2018-11-27", "close": 60.71, "volume": 809490.0}, {"date": "2018-11-28", "close": 61.2, "volume": 813376.0}, {"date": "2018-11-29", "close": 61.03, "volume": 501915.0}, {"date": "2018-11-30", "close": 66.26, "volume": 894656.0}, {"date": "2018-12-03", "close": 66.03, "volume": 598808.0}, {"date": "2018-12-04", "close": 60.95, "volume": 545118.0}, {"date": "2018-12-06", "close": 60.23, "volume": 469839.0}, {"date": "2018-12-07", "close": 56.18, "volume": 634902.0}, {"date": "2018-12-10", "close": 55.88, "volume": 629768.0}, {"date": "2018-12-11", "close": 54.48, "volume": 594010.0}, {"date": "2018-12-12", "close": 56.61, "volume": 589638.0}, {"date": "2018-12-13", "close": 56.31, "volume": 572559.0}, {"date": "2018-12-14", "close": 53.92, "volume": 391738.0}, {"date": "2018-12-17", "close": 53.7, "volume": 722695.0}, {"date": "2018-12-18", "close": 55.05, "volume": 921611.0}, {"date": "2018-12-19", "close": 52.92, "volume": 848647.0}, {"date": "2018-12-20", "close": 52.13, "volume": 543444.0}, {"date": "2018-12-21", "close": 49.39, "volume": 1347557.0}, {"date": "2018-12-24", "close": 49.53, "volume": 323192.0}, {"date": "2018-12-26", "close": 53.44, "volume": 420086.0}, {"date": "2018-12-27", "close": 52.65, "volume": 324635.0}, {"date": "2018-12-28", "close": 52.04, "volume": 323865.0}, {"date": "2018-12-31", "close": 54.04, "volume": 352931.0}, {"date": "2019-01-02", "close": 55.0, "volume": 525556.0}, {"date": "2019-01-03", "close": 53.36, "volume": 353974.0}, {"date": "2019-01-04", "close": 55.51, "volume": 363000.0}, {"date": "2019-01-07", "close": 57.48, "volume": 489142.0}, {"date": "2019-01-08", "close": 58.02, "volume": 300008.0}, {"date": "2019-01-09", "close": 58.35, "volume": 465662.0}, {"date": "2019-01-10", "close": 59.47, "volume": 344056.0}, {"date": "2019-01-11", "close": 59.07, "volume": 365938.0}, {"date": "2019-01-14", "close": 58.63, "volume": 250631.0}, {"date": "2019-01-15", "close": 58.22, "volume": 205686.0}, {"date": "2019-01-16", "close": 57.56, "volume": 245124.0}, {"date": "2019-01-17", "close": 57.7, "volume": 512380.0}, {"date": "2019-01-18", "close": 59.33, "volume": 322100.0}, {"date": "2019-01-22", "close": 57.47, "volume": 382651.0}, {"date": "2019-01-23", "close": 54.95, "volume": 408922.0}, {"date": "2019-01-24", "close": 56.76, "volume": 377680.0}, {"date": "2019-01-25", "close": 59.18, "volume": 368752.0}, {"date": "2019-01-28", "close": 60.04, "volume": 447362.0}, {"date": "2019-01-29", "close": 57.33, "volume": 235251.0}, {"date": "2019-01-30", "close": 57.56, "volume": 260789.0}, {"date": "2019-01-31", "close": 58.05, "volume": 319187.0}, {"date": "2019-02-01", "close": 57.25, "volume": 322763.0}, {"date": "2019-02-04", "close": 58.74, "volume": 290897.0}, {"date": "2019-02-05", "close": 60.91, "volume": 483324.0}, {"date": "2019-02-06", "close": 60.44, "volume": 310424.0}, {"date": "2019-02-07", "close": 58.85, "volume": 328885.0}, {"date": "2019-02-08", "close": 57.53, "volume": 369962.0}, {"date": "2019-02-11", "close": 58.93, "volume": 389233.0}, {"date": "2019-02-12", "close": 61.66, "volume": 218780.0}, {"date": "2019-02-13", "close": 62.09, "volume": 237996.0}, {"date": "2019-02-14", "close": 63.3, "volume": 512462.0}, {"date": "2019-02-15", "close": 63.12, "volume": 345471.0}, {"date": "2019-02-19", "close": 62.88, "volume": 411471.0}, {"date": "2019-02-20", "close": 63.67, "volume": 260646.0}, {"date": "2019-02-21", "close": 62.62, "volume": 391203.0}, {"date": "2019-02-22", "close": 62.85, "volume": 319572.0}, {"date": "2019-02-25", "close": 63.32, "volume": 436940.0}, {"date": "2019-02-26", "close": 62.0, "volume": 397592.0}, {"date": "2019-02-27", "close": 43.33, "volume": 6717436.0}, {"date": "2019-02-28", "close": 45.08, "volume": 2251331.0}, {"date": "2019-03-01", "close": 46.87, "volume": 1474816.0}, {"date": "2019-03-04", "close": 48.5, "volume": 1228634.0}, {"date": "2019-03-05", "close": 47.9, "volume": 612378.0}, {"date": "2019-03-06", "close": 46.65, "volume": 646547.0}, {"date": "2019-03-07", "close": 46.32, "volume": 1129057.0}, {"date": "2019-03-08", "close": 47.2, "volume": 618587.0}, {"date": "2019-03-11", "close": 48.83, "volume": 542696.0}, {"date": "2019-03-12", "close": 49.2, "volume": 621712.0}, {"date": "2019-03-13", "close": 49.32, "volume": 405438.0}, {"date": "2019-03-14", "close": 49.1, "volume": 397375.0}, {"date": "2019-03-15", "close": 49.39, "volume": 829654.0}, {"date": "2019-03-18", "close": 49.73, "volume": 304864.0}, {"date": "2019-03-19", "close": 48.99, "volume": 295400.0}, {"date": "2019-03-20", "close": 48.79, "volume": 322869.0}, {"date": "2019-03-21", "close": 49.38, "volume": 373519.0}, {"date": "2019-03-22", "close": 46.94, "volume": 494640.0}, {"date": "2019-03-25", "close": 46.59, "volume": 510983.0}, {"date": "2019-03-26", "close": 46.09, "volume": 544268.0}, {"date": "2019-03-27", "close": 45.12, "volume": 492925.0}, {"date": "2019-03-28", "close": 45.45, "volume": 518950.0}, {"date": "2019-03-29", "close": 45.94, "volume": 720397.0}, {"date": "2019-04-01", "close": 47.44, "volume": 509304.0}, {"date": "2019-04-02", "close": 47.21, "volume": 267796.0}, {"date": "2019-04-03", "close": 47.92, "volume": 466971.0}, {"date": "2019-04-04", "close": 49.66, "volume": 624144.0}, {"date": "2019-04-05", "close": 50.02, "volume": 325611.0}, {"date": "2019-04-08", "close": 49.43, "volume": 332179.0}, {"date": "2019-04-09", "close": 47.65, "volume": 269747.0}, {"date": "2019-04-10", "close": 47.2, "volume": 552393.0}, {"date": "2019-04-11", "close": 47.21, "volume": 307341.0}, {"date": "2019-04-12", "close": 49.01, "volume": 612301.0}, {"date": "2019-04-15", "close": 48.68, "volume": 475885.0}, {"date": "2019-04-16", "close": 48.84, "volume": 315487.0}, {"date": "2019-04-17", "close": 48.77, "volume": 281856.0}, {"date": "2019-04-18", "close": 48.47, "volume": 247016.0}, {"date": "2019-04-22", "close": 48.0, "volume": 183766.0}, {"date": "2019-04-23", "close": 49.23, "volume": 601103.0}, {"date": "2019-04-24", "close": 51.2, "volume": 449983.0}, {"date": "2019-04-25", "close": 48.31, "volume": 436144.0}, {"date": "2019-04-26", "close": 48.75, "volume": 261008.0}, {"date": "2019-04-29", "close": 49.27, "volume": 235945.0}, {"date": "2019-04-30", "close": 49.59, "volume": 379867.0}, {"date": "2019-05-01", "close": 48.77, "volume": 685323.0}, {"date": "2019-05-02", "close": 48.98, "volume": 276822.0}, {"date": "2019-05-03", "close": 51.71, "volume": 458944.0}, {"date": "2019-05-06", "close": 52.06, "volume": 486737.0}, {"date": "2019-05-07", "close": 49.66, "volume": 272897.0}, {"date": "2019-05-08", "close": 49.73, "volume": 277123.0}, {"date": "2019-05-09", "close": 48.49, "volume": 288769.0}, {"date": "2019-05-10", "close": 48.5, "volume": 350269.0}, {"date": "2019-05-13", "close": 46.4, "volume": 390766.0}, {"date": "2019-05-14", "close": 46.74, "volume": 452460.0}, {"date": "2019-05-15", "close": 47.19, "volume": 557924.0}, {"date": "2019-05-16", "close": 48.3, "volume": 422082.0}, {"date": "2019-05-17", "close": 46.69, "volume": 413349.0}, {"date": "2019-05-20", "close": 45.55, "volume": 1004247.0}, {"date": "2019-05-21", "close": 57.05, "volume": 2499944.0}, {"date": "2019-05-22", "close": 54.4, "volume": 1289634.0}, {"date": "2019-05-23", "close": 52.36, "volume": 813186.0}, {"date": "2019-05-24", "close": 51.1, "volume": 557852.0}, {"date": "2019-05-28", "close": 49.9, "volume": 455543.0}, {"date": "2019-05-29", "close": 50.05, "volume": 797482.0}, {"date": "2019-05-30", "close": 52.45, "volume": 870608.0}, {"date": "2019-05-31", "close": 52.17, "volume": 630386.0}, {"date": "2019-06-03", "close": 52.46, "volume": 461915.0}, {"date": "2019-06-04", "close": 54.67, "volume": 465403.0}, {"date": "2019-06-05", "close": 54.38, "volume": 269442.0}, {"date": "2019-06-06", "close": 53.93, "volume": 309992.0}, {"date": "2019-06-07", "close": 54.69, "volume": 278783.0}, {"date": "2019-06-10", "close": 53.75, "volume": 323322.0}, {"date": "2019-06-11", "close": 53.73, "volume": 323032.0}, {"date": "2019-06-12", "close": 52.93, "volume": 307638.0}, {"date": "2019-06-13", "close": 54.14, "volume": 353639.0}, {"date": "2019-06-14", "close": 54.09, "volume": 293478.0}, {"date": "2019-06-17", "close": 54.54, "volume": 202768.0}, {"date": "2019-06-18", "close": 56.44, "volume": 305356.0}, {"date": "2019-06-19", "close": 55.86, "volume": 293294.0}, {"date": "2019-06-20", "close": 57.3, "volume": 343315.0}, {"date": "2019-06-21", "close": 56.22, "volume": 385789.0}, {"date": "2019-06-24", "close": 55.59, "volume": 402259.0}, {"date": "2019-06-25", "close": 55.74, "volume": 245926.0}, {"date": "2019-06-26", "close": 57.1, "volume": 268928.0}, {"date": "2019-06-27", "close": 57.85, "volume": 249181.0}, {"date": "2019-06-28", "close": 58.87, "volume": 706100.0}, {"date": "2019-07-01", "close": 59.99, "volume": 729778.0}, {"date": "2019-07-02", "close": 58.98, "volume": 213056.0}, {"date": "2019-07-03", "close": 58.49, "volume": 156819.0}, {"date": "2019-07-05", "close": 58.14, "volume": 221856.0}, {"date": "2019-07-08", "close": 56.89, "volume": 239750.0}, {"date": "2019-07-09", "close": 56.76, "volume": 259033.0}, {"date": "2019-07-10", "close": 56.14, "volume": 161602.0}, {"date": "2019-07-11", "close": 55.63, "volume": 192441.0}, {"date": "2019-07-12", "close": 55.77, "volume": 245230.0}, {"date": "2019-07-15", "close": 55.02, "volume": 267124.0}, {"date": "2019-07-16", "close": 54.91, "volume": 236722.0}, {"date": "2019-07-17", "close": 54.07, "volume": 178469.0}, {"date": "2019-07-18", "close": 53.25, "volume": 232818.0}, {"date": "2019-07-19", "close": 53.12, "volume": 224724.0}, {"date": "2019-07-22", "close": 52.22, "volume": 177866.0}, {"date": "2019-07-23", "close": 53.92, "volume": 218854.0}, {"date": "2019-07-24", "close": 58.08, "volume": 515407.0}, {"date": "2019-07-25", "close": 56.51, "volume": 349907.0}, {"date": "2019-07-26", "close": 57.05, "volume": 247268.0}, {"date": "2019-07-29", "close": 57.22, "volume": 172381.0}, {"date": "2019-07-30", "close": 58.66, "volume": 308144.0}, {"date": "2019-07-31", "close": 55.16, "volume": 357770.0}, {"date": "2019-08-01", "close": 52.54, "volume": 724004.0}, {"date": "2019-08-02", "close": 52.45, "volume": 239019.0}, {"date": "2019-08-05", "close": 49.56, "volume": 376515.0}, {"date": "2019-08-06", "close": 49.3, "volume": 395191.0}, {"date": "2019-08-07", "close": 48.71, "volume": 319941.0}, {"date": "2019-08-08", "close": 49.85, "volume": 303716.0}, {"date": "2019-08-09", "close": 48.07, "volume": 272518.0}, {"date": "2019-08-12", "close": 45.86, "volume": 375474.0}, {"date": "2019-08-13", "close": 47.38, "volume": 496858.0}, {"date": "2019-08-14", "close": 43.66, "volume": 509283.0}, {"date": "2019-08-15", "close": 41.88, "volume": 597459.0}, {"date": "2019-08-16", "close": 43.52, "volume": 427150.0}, {"date": "2019-08-19", "close": 43.69, "volume": 292195.0}, {"date": "2019-08-20", "close": 43.2, "volume": 230643.0}, {"date": "2019-08-21", "close": 43.32, "volume": 236852.0}, {"date": "2019-08-22", "close": 42.69, "volume": 326195.0}, {"date": "2019-08-23", "close": 40.47, "volume": 354086.0}, {"date": "2019-08-26", "close": 41.2, "volume": 617038.0}, {"date": "2019-08-27", "close": 41.19, "volume": 699650.0}, {"date": "2019-08-28", "close": 44.77, "volume": 1124439.0}, {"date": "2019-08-29", "close": 43.69, "volume": 673161.0}, {"date": "2019-08-30", "close": 44.5, "volume": 508179.0}, {"date": "2019-09-03", "close": 43.32, "volume": 451144.0}, {"date": "2019-09-04", "close": 44.54, "volume": 492602.0}, {"date": "2019-09-05", "close": 45.82, "volume": 537196.0}, {"date": "2019-09-06", "close": 45.56, "volume": 337747.0}, {"date": "2019-09-09", "close": 47.03, "volume": 344024.0}, {"date": "2019-09-10", "close": 49.3, "volume": 326029.0}, {"date": "2019-09-11", "close": 50.97, "volume": 470725.0}, {"date": "2019-09-12", "close": 51.25, "volume": 344021.0}, {"date": "2019-09-13", "close": 52.53, "volume": 281353.0}, {"date": "2019-09-16", "close": 53.36, "volume": 409683.0}, {"date": "2019-09-17", "close": 53.75, "volume": 465561.0}, {"date": "2019-09-18", "close": 52.44, "volume": 523928.0}, {"date": "2019-09-19", "close": 50.46, "volume": 397776.0}, {"date": "2019-09-20", "close": 49.72, "volume": 482129.0}, {"date": "2019-09-23", "close": 49.71, "volume": 223765.0}, {"date": "2019-09-24", "close": 49.09, "volume": 308251.0}, {"date": "2019-09-25", "close": 51.13, "volume": 243543.0}, {"date": "2019-09-26", "close": 50.62, "volume": 212729.0}, {"date": "2019-09-27", "close": 50.67, "volume": 189735.0}, {"date": "2019-09-30", "close": 51.05, "volume": 261056.0}, {"date": "2019-10-01", "close": 47.61, "volume": 354294.0}, {"date": "2019-10-02", "close": 46.4, "volume": 406046.0}, {"date": "2019-10-03", "close": 46.71, "volume": 194872.0}, {"date": "2019-10-04", "close": 46.03, "volume": 464700.0}, {"date": "2019-10-07", "close": 46.23, "volume": 398407.0}, {"date": "2019-10-08", "close": 45.19, "volume": 349070.0}, {"date": "2019-10-09", "close": 46.29, "volume": 250250.0}, {"date": "2019-10-10", "close": 45.71, "volume": 329964.0}, {"date": "2019-10-11", "close": 47.91, "volume": 346739.0}, {"date": "2019-10-14", "close": 47.51, "volume": 189849.0}, {"date": "2019-10-15", "close": 48.88, "volume": 242580.0}, {"date": "2019-10-16", "close": 48.69, "volume": 225322.0}, {"date": "2019-10-17", "close": 49.09, "volume": 405503.0}, {"date": "2019-10-18", "close": 50.68, "volume": 406963.0}, {"date": "2019-10-21", "close": 51.2, "volume": 338440.0}, {"date": "2019-10-22", "close": 50.01, "volume": 426332.0}, {"date": "2019-10-23", "close": 49.79, "volume": 183722.0}, {"date": "2019-10-24", "close": 48.12, "volume": 222047.0}, {"date": "2019-10-25", "close": 49.25, "volume": 229036.0}, {"date": "2019-10-28", "close": 49.07, "volume": 496507.0}, {"date": "2019-10-29", "close": 48.96, "volume": 230886.0}, {"date": "2019-10-30", "close": 46.92, "volume": 286224.0}, {"date": "2019-10-31", "close": 45.59, "volume": 360400.0}, {"date": "2019-11-01", "close": 48.99, "volume": 449706.0}, {"date": "2019-11-04", "close": 50.47, "volume": 257415.0}, {"date": "2019-11-05", "close": 50.41, "volume": 196812.0}, {"date": "2019-11-06", "close": 50.32, "volume": 258833.0}, {"date": "2019-11-07", "close": 50.01, "volume": 242325.0}, {"date": "2019-11-08", "close": 50.76, "volume": 186262.0}, {"date": "2019-11-11", "close": 50.27, "volume": 140983.0}, {"date": "2019-11-12", "close": 50.28, "volume": 212060.0}, {"date": "2019-11-13", "close": 50.8, "volume": 248029.0}, {"date": "2019-11-14", "close": 49.63, "volume": 315528.0}, {"date": "2019-11-15", "close": 50.7, "volume": 275667.0}, {"date": "2019-11-18", "close": 50.34, "volume": 349332.0}, {"date": "2019-11-19", "close": 49.08, "volume": 393131.0}, {"date": "2019-11-20", "close": 47.6, "volume": 429124.0}, {"date": "2019-11-21", "close": 47.24, "volume": 405781.0}, {"date": "2019-11-22", "close": 47.71, "volume": 381596.0}, {"date": "2019-11-25", "close": 49.95, "volume": 484784.0}, {"date": "2019-11-26", "close": 54.36, "volume": 984593.0}, {"date": "2019-11-27", "close": 52.16, "volume": 517879.0}, {"date": "2019-11-29", "close": 52.05, "volume": 161906.0}, {"date": "2019-12-02", "close": 50.67, "volume": 489129.0}, {"date": "2019-12-03", "close": 50.54, "volume": 327406.0}, {"date": "2019-12-04", "close": 49.87, "volume": 340996.0}, {"date": "2019-12-05", "close": 50.44, "volume": 257092.0}, {"date": "2019-12-06", "close": 50.94, "volume": 438823.0}, {"date": "2019-12-09", "close": 46.38, "volume": 1325301.0}, {"date": "2019-12-10", "close": 47.45, "volume": 678172.0}, {"date": "2019-12-11", "close": 47.36, "volume": 393608.0}, {"date": "2019-12-12", "close": 48.74, "volume": 396436.0}, {"date": "2019-12-13", "close": 47.38, "volume": 406098.0}, {"date": "2019-12-16", "close": 46.84, "volume": 291593.0}, {"date": "2019-12-17", "close": 47.0, "volume": 453910.0}, {"date": "2019-12-18", "close": 46.78, "volume": 503356.0}, {"date": "2019-12-19", "close": 47.94, "volume": 419989.0}, {"date": "2019-12-20", "close": 47.19, "volume": 591791.0}, {"date": "2019-12-23", "close": 47.93, "volume": 286102.0}, {"date": "2019-12-24", "close": 47.79, "volume": 124967.0}, {"date": "2019-12-26", "close": 47.84, "volume": 158302.0}, {"date": "2019-12-27", "close": 46.45, "volume": 300536.0}, {"date": "2019-12-30", "close": 47.26, "volume": 204707.0}, {"date": "2019-12-31", "close": 47.15, "volume": 243717.0}, {"date": "2020-01-02", "close": 46.9, "volume": 367380.0}, {"date": "2020-01-03", "close": 46.57, "volume": 223397.0}, {"date": "2020-01-06", "close": 46.36, "volume": 282667.0}, {"date": "2020-01-07", "close": 46.09, "volume": 274485.0}, {"date": "2020-01-08", "close": 46.27, "volume": 222670.0}, {"date": "2020-01-09", "close": 45.96, "volume": 196105.0}, {"date": "2020-01-10", "close": 45.13, "volume": 309495.0}, {"date": "2020-01-13", "close": 45.05, "volume": 354577.0}, {"date": "2020-01-14", "close": 44.41, "volume": 663059.0}, {"date": "2020-01-15", "close": 44.89, "volume": 230253.0}, {"date": "2020-01-16", "close": 45.99, "volume": 522777.0}, {"date": "2020-01-17", "close": 45.84, "volume": 276535.0}, {"date": "2020-01-21", "close": 47.14, "volume": 440776.0}, {"date": "2020-01-22", "close": 46.75, "volume": 347884.0}, {"date": "2020-01-23", "close": 44.8, "volume": 331910.0}, {"date": "2020-01-24", "close": 44.51, "volume": 346849.0}, {"date": "2020-01-27", "close": 44.03, "volume": 389899.0}, {"date": "2020-01-28", "close": 43.15, "volume": 354084.0}, {"date": "2020-01-29", "close": 41.23, "volume": 353489.0}, {"date": "2020-01-30", "close": 42.55, "volume": 544327.0}, {"date": "2020-01-31", "close": 40.42, "volume": 326979.0}, {"date": "2020-02-03", "close": 41.09, "volume": 553052.0}, {"date": "2020-02-04", "close": 41.37, "volume": 510374.0}, {"date": "2020-02-05", "close": 42.9, "volume": 296004.0}, {"date": "2020-02-06", "close": 42.84, "volume": 353776.0}, {"date": "2020-02-07", "close": 42.26, "volume": 306616.0}, {"date": "2020-02-10", "close": 42.08, "volume": 245461.0}, {"date": "2020-02-11", "close": 44.0, "volume": 482041.0}, {"date": "2020-02-12", "close": 44.52, "volume": 362934.0}, {"date": "2020-02-13", "close": 43.75, "volume": 369906.0}, {"date": "2020-02-14", "close": 44.46, "volume": 229084.0}, {"date": "2020-02-18", "close": 44.31, "volume": 196730.0}, {"date": "2020-02-19", "close": 45.36, "volume": 491889.0}, {"date": "2020-02-20", "close": 44.93, "volume": 406698.0}, {"date": "2020-02-21", "close": 45.12, "volume": 301948.0}, {"date": "2020-02-24", "close": 44.5, "volume": 427672.0}, {"date": "2020-02-25", "close": 42.72, "volume": 819486.0}, {"date": "2020-02-26", "close": 30.26, "volume": 3701903.0}, {"date": "2020-02-27", "close": 32.04, "volume": 1703112.0}, {"date": "2020-02-28", "close": 29.56, "volume": 1040969.0}, {"date": "2020-03-02", "close": 28.14, "volume": 1153973.0}, {"date": "2020-03-03", "close": 24.76, "volume": 1712712.0}, {"date": "2020-03-04", "close": 25.7, "volume": 1375916.0}, {"date": "2020-03-05", "close": 24.19, "volume": 1270849.0}, {"date": "2020-03-06", "close": 23.67, "volume": 1174202.0}, {"date": "2020-03-09", "close": 18.42, "volume": 1194418.0}, {"date": "2020-03-10", "close": 20.51, "volume": 1223773.0}, {"date": "2020-03-11", "close": 18.04, "volume": 1529157.0}, {"date": "2020-03-12", "close": 15.8, "volume": 1635849.0}, {"date": "2020-03-13", "close": 20.3, "volume": 1339352.0}, {"date": "2020-03-16", "close": 17.82, "volume": 1333801.0}, {"date": "2020-03-17", "close": 18.87, "volume": 1212034.0}, {"date": "2020-03-18", "close": 13.49, "volume": 1173314.0}, {"date": "2020-03-19", "close": 15.0, "volume": 1175654.0}, {"date": "2020-03-20", "close": 15.98, "volume": 1073760.0}, {"date": "2020-03-23", "close": 17.18, "volume": 866282.0}, {"date": "2020-03-24", "close": 18.41, "volume": 812783.0}, {"date": "2020-03-25", "close": 21.0, "volume": 1200813.0}, {"date": "2020-03-26", "close": 25.02, "volume": 1245834.0}, {"date": "2020-03-27", "close": 25.15, "volume": 1411689.0}, {"date": "2020-03-30", "close": 26.34, "volume": 874023.0}, {"date": "2020-03-31", "close": 25.65, "volume": 901749.0}, {"date": "2020-04-01", "close": 23.95, "volume": 905622.0}, {"date": "2020-04-02", "close": 24.33, "volume": 552707.0}, {"date": "2020-04-03", "close": 24.02, "volume": 592705.0}, {"date": "2020-04-06", "close": 28.78, "volume": 1022225.0}, {"date": "2020-04-07", "close": 28.59, "volume": 1222462.0}, {"date": "2020-04-08", "close": 29.01, "volume": 669050.0}, {"date": "2020-04-09", "close": 29.86, "volume": 824308.0}, {"date": "2020-04-13", "close": 29.24, "volume": 553456.0}, {"date": "2020-04-14", "close": 29.92, "volume": 576717.0}, {"date": "2020-04-15", "close": 27.83, "volume": 563318.0}, {"date": "2020-04-16", "close": 25.88, "volume": 627709.0}, {"date": "2020-04-17", "close": 28.39, "volume": 431882.0}, {"date": "2020-04-20", "close": 26.92, "volume": 358179.0}, {"date": "2020-04-21", "close": 25.66, "volume": 378005.0}, {"date": "2020-04-22", "close": 26.59, "volume": 352173.0}, {"date": "2020-04-23", "close": 27.82, "volume": 501619.0}, {"date": "2020-04-24", "close": 28.68, "volume": 488473.0}, {"date": "2020-04-27", "close": 30.3, "volume": 526694.0}, {"date": "2020-04-28", "close": 31.84, "volume": 407329.0}, {"date": "2020-04-29", "close": 35.08, "volume": 881711.0}, {"date": "2020-04-30", "close": 32.6, "volume": 480831.0}, {"date": "2020-05-01", "close": 30.83, "volume": 383206.0}, {"date": "2020-05-04", "close": 29.69, "volume": 288075.0}, {"date": "2020-05-05", "close": 30.53, "volume": 495455.0}, {"date": "2020-05-06", "close": 29.3, "volume": 201700.0}, {"date": "2020-05-07", "close": 30.92, "volume": 398509.0}, {"date": "2020-05-08", "close": 31.39, "volume": 417654.0}, {"date": "2020-05-11", "close": 31.09, "volume": 366792.0}, {"date": "2020-05-12", "close": 28.99, "volume": 250037.0}, {"date": "2020-05-13", "close": 26.82, "volume": 523462.0}, {"date": "2020-05-14", "close": 27.19, "volume": 645536.0}, {"date": "2020-05-15", "close": 29.46, "volume": 671075.0}, {"date": "2020-05-18", "close": 31.49, "volume": 1236225.0}, {"date": "2020-05-19", "close": 35.94, "volume": 2885245.0}, {"date": "2020-05-20", "close": 36.62, "volume": 1549784.0}, {"date": "2020-05-21", "close": 38.77, "volume": 759392.0}, {"date": "2020-05-22", "close": 39.62, "volume": 506285.0}, {"date": "2020-05-26", "close": 42.35, "volume": 635994.0}, {"date": "2020-05-27", "close": 44.02, "volume": 573244.0}, {"date": "2020-05-28", "close": 42.5, "volume": 824981.0}, {"date": "2020-05-29", "close": 42.1, "volume": 602000.0}, {"date": "2020-06-01", "close": 43.89, "volume": 704730.0}, {"date": "2020-06-02", "close": 45.2, "volume": 522237.0}, {"date": "2020-06-03", "close": 46.02, "volume": 433370.0}, {"date": "2020-06-04", "close": 42.4, "volume": 866056.0}, {"date": "2020-06-05", "close": 44.31, "volume": 583200.0}, {"date": "2020-06-08", "close": 42.9, "volume": 497071.0}, {"date": "2020-06-09", "close": 42.0, "volume": 694484.0}, {"date": "2020-06-10", "close": 40.87, "volume": 554855.0}, {"date": "2020-06-11", "close": 37.07, "volume": 642957.0}, {"date": "2020-06-12", "close": 38.66, "volume": 581975.0}, {"date": "2020-06-15", "close": 38.77, "volume": 409105.0}, {"date": "2020-06-16", "close": 40.83, "volume": 745632.0}, {"date": "2020-06-17", "close": 40.61, "volume": 575552.0}, {"date": "2020-06-18", "close": 39.8, "volume": 501413.0}, {"date": "2020-06-19", "close": 38.99, "volume": 675062.0}, {"date": "2020-06-22", "close": 40.51, "volume": 372060.0}, {"date": "2020-06-23", "close": 41.38, "volume": 305360.0}, {"date": "2020-06-24", "close": 37.89, "volume": 515991.0}, {"date": "2020-06-25", "close": 39.65, "volume": 355167.0}, {"date": "2020-06-26", "close": 38.3, "volume": 505916.0}, {"date": "2020-06-29", "close": 40.54, "volume": 345620.0}, {"date": "2020-06-30", "close": 40.89, "volume": 386469.0}, {"date": "2020-07-01", "close": 40.01, "volume": 349145.0}, {"date": "2020-07-02", "close": 40.16, "volume": 310266.0}, {"date": "2020-07-06", "close": 40.5, "volume": 269110.0}, {"date": "2020-07-07", "close": 38.19, "volume": 281707.0}, {"date": "2020-07-08", "close": 38.27, "volume": 296740.0}, {"date": "2020-07-09", "close": 37.36, "volume": 301797.0}, {"date": "2020-07-10", "close": 38.51, "volume": 280577.0}, {"date": "2020-07-13", "close": 38.38, "volume": 239586.0}, {"date": "2020-07-14", "close": 40.01, "volume": 308365.0}, {"date": "2020-07-15", "close": 41.69, "volume": 372407.0}, {"date": "2020-07-16", "close": 41.35, "volume": 195906.0}, {"date": "2020-07-17", "close": 41.6, "volume": 238567.0}, {"date": "2020-07-20", "close": 41.31, "volume": 230959.0}, {"date": "2020-07-21", "close": 42.76, "volume": 370084.0}, {"date": "2020-07-22", "close": 42.31, "volume": 274982.0}, {"date": "2020-07-23", "close": 41.56, "volume": 267027.0}, {"date": "2020-07-24", "close": 41.25, "volume": 268816.0}, {"date": "2020-07-27", "close": 43.46, "volume": 249061.0}, {"date": "2020-07-28", "close": 42.45, "volume": 351850.0}, {"date": "2020-07-29", "close": 44.18, "volume": 333669.0}, {"date": "2020-07-30", "close": 42.41, "volume": 397207.0}, {"date": "2020-07-31", "close": 42.83, "volume": 327769.0}, {"date": "2020-08-03", "close": 43.43, "volume": 305610.0}, {"date": "2020-08-04", "close": 43.64, "volume": 266793.0}, {"date": "2020-08-05", "close": 45.09, "volume": 307258.0}, {"date": "2020-08-06", "close": 44.62, "volume": 204109.0}, {"date": "2020-08-07", "close": 45.89, "volume": 193078.0}, {"date": "2020-08-10", "close": 46.95, "volume": 374739.0}, {"date": "2020-08-11", "close": 46.83, "volume": 311112.0}, {"date": "2020-08-12", "close": 47.46, "volume": 268049.0}, {"date": "2020-08-13", "close": 47.83, "volume": 421927.0}, {"date": "2020-08-14", "close": 46.58, "volume": 349990.0}, {"date": "2020-08-17", "close": 47.46, "volume": 219955.0}, {"date": "2020-08-18", "close": 47.24, "volume": 301765.0}, {"date": "2020-08-19", "close": 46.98, "volume": 218012.0}, {"date": "2020-08-20", "close": 46.41, "volume": 275081.0}, {"date": "2020-08-21", "close": 46.24, "volume": 272750.0}, {"date": "2020-08-24", "close": 47.38, "volume": 322663.0}, {"date": "2020-08-25", "close": 48.76, "volume": 604523.0}, {"date": "2020-08-26", "close": 54.38, "volume": 1216707.0}, {"date": "2020-08-27", "close": 53.79, "volume": 401038.0}, {"date": "2020-08-28", "close": 57.52, "volume": 757549.0}, {"date": "2020-08-31", "close": 61.51, "volume": 933285.0}, {"date": "2020-09-01", "close": 63.96, "volume": 767817.0}, {"date": "2020-09-02", "close": 65.05, "volume": 725488.0}, {"date": "2020-09-03", "close": 58.99, "volume": 814250.0}, {"date": "2020-09-04", "close": 58.37, "volume": 587669.0}, {"date": "2020-09-08", "close": 55.89, "volume": 368800.0}, {"date": "2020-09-09", "close": 56.6, "volume": 474555.0}, {"date": "2020-09-10", "close": 55.38, "volume": 367167.0}, {"date": "2020-09-11", "close": 55.44, "volume": 220309.0}, {"date": "2020-09-14", "close": 56.74, "volume": 285727.0}, {"date": "2020-09-15", "close": 55.7, "volume": 276927.0}, {"date": "2020-09-16", "close": 57.14, "volume": 225671.0}, {"date": "2020-09-17", "close": 55.71, "volume": 348713.0}, {"date": "2020-09-18", "close": 55.39, "volume": 517220.0}, {"date": "2020-09-21", "close": 52.97, "volume": 425629.0}, {"date": "2020-09-22", "close": 55.0, "volume": 317142.0}, {"date": "2020-09-23", "close": 54.14, "volume": 423349.0}, {"date": "2020-09-24", "close": 53.73, "volume": 227298.0}, {"date": "2020-09-25", "close": 55.11, "volume": 206596.0}, {"date": "2020-09-28", "close": 55.84, "volume": 295360.0}, {"date": "2020-09-29", "close": 54.51, "volume": 309240.0}, {"date": "2020-09-30", "close": 52.82, "volume": 372607.0}, {"date": "2020-10-01", "close": 52.05, "volume": 618767.0}, {"date": "2020-10-02", "close": 54.86, "volume": 383418.0}, {"date": "2020-10-05", "close": 58.54, "volume": 347647.0}, {"date": "2020-10-06", "close": 58.97, "volume": 444564.0}, {"date": "2020-10-07", "close": 60.97, "volume": 459195.0}, {"date": "2020-10-08", "close": 64.28, "volume": 415441.0}, {"date": "2020-10-09", "close": 66.99, "volume": 555782.0}, {"date": "2020-10-12", "close": 67.07, "volume": 501210.0}, {"date": "2020-10-13", "close": 65.69, "volume": 311280.0}, {"date": "2020-10-14", "close": 65.84, "volume": 217106.0}, {"date": "2020-10-15", "close": 66.31, "volume": 256046.0}, {"date": "2020-10-16", "close": 67.14, "volume": 164881.0}, {"date": "2020-10-19", "close": 66.23, "volume": 272268.0}, {"date": "2020-10-20", "close": 67.51, "volume": 182687.0}, {"date": "2020-10-21", "close": 67.55, "volume": 212504.0}, {"date": "2020-10-22", "close": 68.81, "volume": 235698.0}, {"date": "2020-10-23", "close": 68.29, "volume": 219154.0}, {"date": "2020-10-26", "close": 64.61, "volume": 379034.0}, {"date": "2020-10-27", "close": 67.5, "volume": 338273.0}, {"date": "2020-10-28", "close": 64.89, "volume": 278629.0}, {"date": "2020-10-29", "close": 66.23, "volume": 256764.0}, {"date": "2020-10-30", "close": 64.94, "volume": 320998.0}, {"date": "2020-11-02", "close": 66.9, "volume": 214233.0}, {"date": "2020-11-03", "close": 68.44, "volume": 210134.0}, {"date": "2020-11-04", "close": 69.4, "volume": 334709.0}, {"date": "2020-11-05", "close": 71.4, "volume": 292743.0}, {"date": "2020-11-06", "close": 70.39, "volume": 216352.0}, {"date": "2020-11-09", "close": 72.08, "volume": 344281.0}, {"date": "2020-11-10", "close": 73.8, "volume": 341354.0}, {"date": "2020-11-11", "close": 71.68, "volume": 281070.0}, {"date": "2020-11-12", "close": 69.35, "volume": 297165.0}, {"date": "2020-11-13", "close": 70.84, "volume": 425168.0}, {"date": "2020-11-16", "close": 73.86, "volume": 406116.0}, {"date": "2020-11-17", "close": 73.41, "volume": 185155.0}, {"date": "2020-11-18", "close": 72.08, "volume": 222085.0}, {"date": "2020-11-19", "close": 74.18, "volume": 328898.0}, {"date": "2020-11-20", "close": 74.22, "volume": 341370.0}, {"date": "2020-11-23", "close": 78.23, "volume": 819378.0}, {"date": "2020-11-24", "close": 65.71, "volume": 2492177.0}, {"date": "2020-11-25", "close": 63.6, "volume": 1143489.0}, {"date": "2020-11-27", "close": 63.04, "volume": 441748.0}, {"date": "2020-11-30", "close": 62.86, "volume": 521392.0}, {"date": "2020-12-01", "close": 63.33, "volume": 554977.0}, {"date": "2020-12-02", "close": 66.89, "volume": 662256.0}, {"date": "2020-12-03", "close": 66.39, "volume": 395178.0}, {"date": "2020-12-04", "close": 68.42, "volume": 219321.0}, {"date": "2020-12-07", "close": 67.73, "volume": 364828.0}, {"date": "2020-12-08", "close": 70.12, "volume": 450546.0}, {"date": "2020-12-09", "close": 73.76, "volume": 516018.0}, {"date": "2020-12-10", "close": 77.05, "volume": 400016.0}, {"date": "2020-12-11", "close": 78.43, "volume": 484477.0}, {"date": "2020-12-14", "close": 75.34, "volume": 599742.0}, {"date": "2020-12-15", "close": 75.74, "volume": 412880.0}, {"date": "2020-12-16", "close": 76.33, "volume": 363886.0}, {"date": "2020-12-17", "close": 72.87, "volume": 442348.0}, {"date": "2020-12-18", "close": 70.69, "volume": 725117.0}, {"date": "2020-12-21", "close": 69.5, "volume": 489579.0}, {"date": "2020-12-22", "close": 71.9, "volume": 483769.0}, {"date": "2020-12-23", "close": 73.81, "volume": 263888.0}, {"date": "2020-12-24", "close": 73.92, "volume": 115189.0}, {"date": "2020-12-28", "close": 74.94, "volume": 330449.0}, {"date": "2020-12-29", "close": 74.0, "volume": 329303.0}, {"date": "2020-12-30", "close": 74.8, "volume": 375278.0}, {"date": "2020-12-31", "close": 75.52, "volume": 330237.0}, {"date": "2021-01-04", "close": 71.51, "volume": 454156.0}, {"date": "2021-01-05", "close": 72.55, "volume": 547175.0}, {"date": "2021-01-06", "close": 84.61, "volume": 1095679.0}, {"date": "2021-01-07", "close": 85.57, "volume": 634285.0}, {"date": "2021-01-08", "close": 85.06, "volume": 508060.0}, {"date": "2021-01-11", "close": 85.21, "volume": 225234.0}, {"date": "2021-01-12", "close": 88.41, "volume": 368438.0}, {"date": "2021-01-13", "close": 86.33, "volume": 353368.0}, {"date": "2021-01-14", "close": 87.86, "volume": 516680.0}, {"date": "2021-01-15", "close": 87.71, "volume": 301519.0}, {"date": "2021-01-19", "close": 87.74, "volume": 263688.0}, {"date": "2021-01-20", "close": 89.15, "volume": 189328.0}, {"date": "2021-01-21", "close": 89.08, "volume": 240709.0}, {"date": "2021-01-22", "close": 89.88, "volume": 193992.0}, {"date": "2021-01-25", "close": 88.86, "volume": 175211.0}, {"date": "2021-01-26", "close": 87.81, "volume": 373680.0}, {"date": "2021-01-27", "close": 83.57, "volume": 431448.0}, {"date": "2021-01-28", "close": 85.01, "volume": 283860.0}, {"date": "2021-01-29", "close": 81.14, "volume": 396823.0}, {"date": "2021-02-01", "close": 87.13, "volume": 416675.0}, {"date": "2021-02-02", "close": 88.8, "volume": 211739.0}, {"date": "2021-02-03", "close": 88.95, "volume": 158568.0}, {"date": "2021-02-04", "close": 89.57, "volume": 256186.0}, {"date": "2021-02-05", "close": 90.3, "volume": 224143.0}, {"date": "2021-02-08", "close": 91.86, "volume": 252016.0}, {"date": "2021-02-09", "close": 92.29, "volume": 249684.0}, {"date": "2021-02-10", "close": 90.89, "volume": 337562.0}, {"date": "2021-02-11", "close": 90.85, "volume": 230578.0}, {"date": "2021-02-12", "close": 89.94, "volume": 206663.0}, {"date": "2021-02-16", "close": 86.87, "volume": 354866.0}, {"date": "2021-02-17", "close": 81.54, "volume": 417354.0}, {"date": "2021-02-18", "close": 79.19, "volume": 524322.0}, {"date": "2021-02-19", "close": 76.69, "volume": 483496.0}, {"date": "2021-02-22", "close": 77.36, "volume": 539894.0}, {"date": "2021-02-23", "close": 76.88, "volume": 268028.0}, {"date": "2021-02-24", "close": 79.12, "volume": 686641.0}, {"date": "2021-02-25", "close": 73.63, "volume": 460102.0}, {"date": "2021-02-26", "close": 76.58, "volume": 461868.0}, {"date": "2021-03-01", "close": 80.99, "volume": 439135.0}, {"date": "2021-03-02", "close": 77.51, "volume": 493783.0}, {"date": "2021-03-03", "close": 87.15, "volume": 1456708.0}, {"date": "2021-03-04", "close": 81.39, "volume": 661737.0}, {"date": "2021-03-05", "close": 87.53, "volume": 567939.0}, {"date": "2021-03-08", "close": 85.87, "volume": 564841.0}, {"date": "2021-03-09", "close": 86.18, "volume": 331505.0}, {"date": "2021-03-10", "close": 89.16, "volume": 394939.0}, {"date": "2021-03-11", "close": 96.56, "volume": 706037.0}, {"date": "2021-03-12", "close": 100.78, "volume": 392098.0}, {"date": "2021-03-15", "close": 100.44, "volume": 361206.0}, {"date": "2021-03-16", "close": 97.12, "volume": 258640.0}, {"date": "2021-03-17", "close": 96.72, "volume": 315076.0}, {"date": "2021-03-18", "close": 93.82, "volume": 382203.0}, {"date": "2021-03-19", "close": 95.48, "volume": 769972.0}, {"date": "2021-03-22", "close": 91.84, "volume": 235656.0}, {"date": "2021-03-23", "close": 86.39, "volume": 458206.0}, {"date": "2021-03-24", "close": 85.29, "volume": 307453.0}, {"date": "2021-03-25", "close": 87.09, "volume": 416388.0}, {"date": "2021-03-26", "close": 88.15, "volume": 201606.0}, {"date": "2021-03-29", "close": 85.02, "volume": 328419.0}, {"date": "2021-03-30", "close": 89.3, "volume": 345981.0}, {"date": "2021-03-31", "close": 92.85, "volume": 469118.0}, {"date": "2021-04-01", "close": 92.75, "volume": 409922.0}, {"date": "2021-04-05", "close": 91.71, "volume": 415425.0}, {"date": "2021-04-06", "close": 91.42, "volume": 285085.0}, {"date": "2021-04-07", "close": 91.19, "volume": 323404.0}, {"date": "2021-04-08", "close": 93.16, "volume": 384076.0}, {"date": "2021-04-09", "close": 97.31, "volume": 552975.0}, {"date": "2021-04-12", "close": 95.18, "volume": 219745.0}, {"date": "2021-04-13", "close": 93.32, "volume": 411771.0}, {"date": "2021-04-14", "close": 93.34, "volume": 253716.0}, {"date": "2021-04-15", "close": 91.94, "volume": 268552.0}, {"date": "2021-04-16", "close": 95.8, "volume": 382477.0}, {"date": "2021-04-19", "close": 94.99, "volume": 375621.0}, {"date": "2021-04-20", "close": 90.6, "volume": 459277.0}, {"date": "2021-04-21", "close": 92.35, "volume": 216970.0}, {"date": "2021-04-22", "close": 94.33, "volume": 259981.0}, {"date": "2021-04-23", "close": 96.62, "volume": 259477.0}, {"date": "2021-04-26", "close": 96.74, "volume": 200112.0}, {"date": "2021-04-27", "close": 95.67, "volume": 179483.0}, {"date": "2021-04-28", "close": 96.77, "volume": 185569.0}, {"date": "2021-04-29", "close": 96.08, "volume": 184797.0}, {"date": "2021-04-30", "close": 93.81, "volume": 232228.0}, {"date": "2021-05-03", "close": 96.48, "volume": 212539.0}, {"date": "2021-05-04", "close": 95.63, "volume": 274376.0}, {"date": "2021-05-05", "close": 96.59, "volume": 160728.0}, {"date": "2021-05-06", "close": 94.89, "volume": 329786.0}, {"date": "2021-05-07", "close": 98.74, "volume": 430379.0}, {"date": "2021-05-10", "close": 95.28, "volume": 326184.0}, {"date": "2021-05-11", "close": 96.06, "volume": 235286.0}, {"date": "2021-05-12", "close": 88.76, "volume": 311533.0}, {"date": "2021-05-13", "close": 90.35, "volume": 327466.0}, {"date": "2021-05-14", "close": 92.07, "volume": 286850.0}, {"date": "2021-05-17", "close": 93.18, "volume": 319033.0}, {"date": "2021-05-18", "close": 90.66, "volume": 390386.0}, {"date": "2021-05-19", "close": 85.33, "volume": 943569.0}, {"date": "2021-05-20", "close": 84.99, "volume": 343268.0}, {"date": "2021-05-21", "close": 83.93, "volume": 366020.0}, {"date": "2021-05-24", "close": 83.05, "volume": 498985.0}, {"date": "2021-05-25", "close": 70.51, "volume": 1868721.0}, {"date": "2021-05-26", "close": 73.19, "volume": 772740.0}, {"date": "2021-05-27", "close": 75.06, "volume": 516145.0}, {"date": "2021-05-28", "close": 74.92, "volume": 368981.0}, {"date": "2021-06-01", "close": 76.43, "volume": 421902.0}, {"date": "2021-06-02", "close": 76.74, "volume": 591024.0}, {"date": "2021-06-03", "close": 78.54, "volume": 365908.0}, {"date": "2021-06-04", "close": 79.38, "volume": 322339.0}, {"date": "2021-06-07", "close": 81.24, "volume": 477550.0}, {"date": "2021-06-08", "close": 83.4, "volume": 560212.0}, {"date": "2021-06-09", "close": 81.96, "volume": 452204.0}, {"date": "2021-06-10", "close": 79.23, "volume": 329909.0}, {"date": "2021-06-11", "close": 80.97, "volume": 253785.0}, {"date": "2021-06-14", "close": 78.32, "volume": 291962.0}, {"date": "2021-06-15", "close": 78.84, "volume": 430663.0}, {"date": "2021-06-16", "close": 77.33, "volume": 384589.0}, {"date": "2021-06-17", "close": 73.26, "volume": 489962.0}, {"date": "2021-06-18", "close": 70.63, "volume": 599368.0}, {"date": "2021-06-21", "close": 72.28, "volume": 380963.0}, {"date": "2021-06-22", "close": 72.07, "volume": 351440.0}, {"date": "2021-06-23", "close": 72.34, "volume": 296301.0}, {"date": "2021-06-24", "close": 76.53, "volume": 436666.0}, {"date": "2021-06-25", "close": 77.61, "volume": 720517.0}, {"date": "2021-06-28", "close": 75.82, "volume": 371595.0}, {"date": "2021-06-29", "close": 74.78, "volume": 211080.0}, {"date": "2021-06-30", "close": 74.53, "volume": 564041.0}, {"date": "2021-07-01", "close": 76.08, "volume": 211349.0}, {"date": "2021-07-02", "close": 74.26, "volume": 188296.0}, {"date": "2021-07-06", "close": 72.75, "volume": 218137.0}, {"date": "2021-07-07", "close": 71.5, "volume": 221573.0}, {"date": "2021-07-08", "close": 69.59, "volume": 283344.0}, {"date": "2021-07-09", "close": 71.19, "volume": 210798.0}, {"date": "2021-07-12", "close": 71.0, "volume": 376825.0}, {"date": "2021-07-13", "close": 70.63, "volume": 293520.0}, {"date": "2021-07-14", "close": 68.75, "volume": 189334.0}, {"date": "2021-07-15", "close": 68.72, "volume": 239584.0}, {"date": "2021-07-16", "close": 66.25, "volume": 220710.0}, {"date": "2021-07-19", "close": 63.99, "volume": 287375.0}, {"date": "2021-07-20", "close": 66.14, "volume": 427273.0}, {"date": "2021-07-21", "close": 66.49, "volume": 314834.0}, {"date": "2021-07-22", "close": 64.48, "volume": 297938.0}, {"date": "2021-07-23", "close": 66.45, "volume": 228532.0}, {"date": "2021-07-26", "close": 66.91, "volume": 188525.0}, {"date": "2021-07-27", "close": 66.99, "volume": 240418.0}, {"date": "2021-07-28", "close": 68.23, "volume": 232420.0}, {"date": "2021-07-29", "close": 69.86, "volume": 231426.0}, {"date": "2021-07-30", "close": 69.4, "volume": 238705.0}, {"date": "2021-08-02", "close": 68.01, "volume": 148216.0}, {"date": "2021-08-03", "close": 70.75, "volume": 213273.0}, {"date": "2021-08-04", "close": 69.08, "volume": 235539.0}, {"date": "2021-08-05", "close": 71.59, "volume": 254424.0}, {"date": "2021-08-06", "close": 72.82, "volume": 368248.0}, {"date": "2021-08-09", "close": 71.88, "volume": 228457.0}, {"date": "2021-08-10", "close": 71.19, "volume": 216059.0}, {"date": "2021-08-11", "close": 74.89, "volume": 328682.0}, {"date": "2021-08-12", "close": 75.0, "volume": 317370.0}, {"date": "2021-08-13", "close": 74.1, "volume": 250551.0}, {"date": "2021-08-16", "close": 72.15, "volume": 192910.0}, {"date": "2021-08-17", "close": 70.25, "volume": 288498.0}, {"date": "2021-08-18", "close": 69.49, "volume": 164301.0}, {"date": "2021-08-19", "close": 68.79, "volume": 176507.0}, {"date": "2021-08-20", "close": 69.5, "volume": 186493.0}, {"date": "2021-08-23", "close": 74.62, "volume": 533884.0}, {"date": "2021-08-24", "close": 75.88, "volume": 355843.0}, {"date": "2021-08-25", "close": 76.53, "volume": 253436.0}, {"date": "2021-08-26", "close": 75.87, "volume": 232548.0}, {"date": "2021-08-27", "close": 77.48, "volume": 215853.0}, {"date": "2021-08-30", "close": 76.18, "volume": 153929.0}, {"date": "2021-08-31", "close": 75.33, "volume": 374240.0}, {"date": "2021-09-01", "close": 71.33, "volume": 1168720.0}, {"date": "2021-09-02", "close": 72.12, "volume": 633760.0}, {"date": "2021-09-03", "close": 70.67, "volume": 587938.0}, {"date": "2021-09-07", "close": 71.75, "volume": 374446.0}, {"date": "2021-09-08", "close": 73.84, "volume": 296738.0}, {"date": "2021-09-09", "close": 71.86, "volume": 301788.0}, {"date": "2021-09-10", "close": 69.54, "volume": 189836.0}, {"date": "2021-09-13", "close": 71.89, "volume": 187448.0}, {"date": "2021-09-14", "close": 69.46, "volume": 173453.0}, {"date": "2021-09-15", "close": 71.02, "volume": 178534.0}, {"date": "2021-09-16", "close": 69.44, "volume": 130255.0}, {"date": "2021-09-17", "close": 68.19, "volume": 605374.0}, {"date": "2021-09-20", "close": 67.02, "volume": 264602.0}, {"date": "2021-09-21", "close": 66.17, "volume": 233414.0}, {"date": "2021-09-22", "close": 66.18, "volume": 238302.0}, {"date": "2021-09-23", "close": 68.27, "volume": 193121.0}, {"date": "2021-09-24", "close": 67.93, "volume": 190862.0}, {"date": "2021-09-27", "close": 71.5, "volume": 289238.0}, {"date": "2021-09-28", "close": 71.42, "volume": 322246.0}, {"date": "2021-09-29", "close": 72.38, "volume": 233144.0}, {"date": "2021-09-30", "close": 71.24, "volume": 311448.0}, {"date": "2021-10-01", "close": 73.19, "volume": 232754.0}, {"date": "2021-10-04", "close": 71.59, "volume": 195983.0}, {"date": "2021-10-05", "close": 71.58, "volume": 170030.0}, {"date": "2021-10-06", "close": 69.65, "volume": 411642.0}, {"date": "2021-10-07", "close": 71.43, "volume": 177014.0}, {"date": "2021-10-08", "close": 70.05, "volume": 133991.0}, {"date": "2021-10-11", "close": 68.01, "volume": 179091.0}, {"date": "2021-10-12", "close": 68.83, "volume": 165644.0}, {"date": "2021-10-13", "close": 69.24, "volume": 133533.0}, {"date": "2021-10-14", "close": 70.94, "volume": 122375.0}, {"date": "2021-10-15", "close": 70.26, "volume": 181064.0}, {"date": "2021-10-18", "close": 70.89, "volume": 217124.0}, {"date": "2021-10-19", "close": 73.22, "volume": 330113.0}, {"date": "2021-10-20", "close": 76.42, "volume": 566946.0}, {"date": "2021-10-21", "close": 77.19, "volume": 490329.0}, {"date": "2021-10-22", "close": 79.88, "volume": 454787.0}, {"date": "2021-10-25", "close": 81.45, "volume": 403672.0}, {"date": "2021-10-26", "close": 83.86, "volume": 602244.0}, {"date": "2021-10-27", "close": 79.48, "volume": 289014.0}, {"date": "2021-10-28", "close": 82.07, "volume": 315009.0}, {"date": "2021-10-29", "close": 79.42, "volume": 293245.0}, {"date": "2021-11-01", "close": 81.55, "volume": 542424.0}, {"date": "2021-11-02", "close": 80.6, "volume": 255451.0}, {"date": "2021-11-03", "close": 81.16, "volume": 232658.0}, {"date": "2021-11-04", "close": 80.37, "volume": 218186.0}, {"date": "2021-11-05", "close": 83.99, "volume": 534510.0}, {"date": "2021-11-08", "close": 85.56, "volume": 403117.0}, {"date": "2021-11-09", "close": 82.82, "volume": 355310.0}, {"date": "2021-11-10", "close": 82.65, "volume": 275644.0}, {"date": "2021-11-11", "close": 83.89, "volume": 141809.0}, {"date": "2021-11-12", "close": 84.76, "volume": 182311.0}, {"date": "2021-11-15", "close": 83.45, "volume": 137041.0}, {"date": "2021-11-16", "close": 85.78, "volume": 223990.0}, {"date": "2021-11-17", "close": 84.42, "volume": 183393.0}, {"date": "2021-11-18", "close": 84.73, "volume": 220783.0}, {"date": "2021-11-19", "close": 84.81, "volume": 506231.0}, {"date": "2021-11-22", "close": 83.5, "volume": 718772.0}, {"date": "2021-11-23", "close": 99.91, "volume": 2406761.0}, {"date": "2021-11-24", "close": 98.97, "volume": 858522.0}, {"date": "2021-11-26", "close": 96.36, "volume": 334604.0}, {"date": "2021-11-29", "close": 97.97, "volume": 483586.0}, {"date": "2021-11-30", "close": 93.48, "volume": 433943.0}, {"date": "2021-12-01", "close": 91.41, "volume": 435975.0}, {"date": "2021-12-02", "close": 94.62, "volume": 286025.0}, {"date": "2021-12-03", "close": 92.49, "volume": 328749.0}, {"date": "2021-12-06", "close": 93.71, "volume": 269290.0}, {"date": "2021-12-07", "close": 98.97, "volume": 387518.0}, {"date": "2021-12-08", "close": 97.57, "volume": 269095.0}, {"date": "2021-12-09", "close": 96.2, "volume": 196007.0}, {"date": "2021-12-10", "close": 94.34, "volume": 203835.0}, {"date": "2021-12-13", "close": 92.75, "volume": 163616.0}, {"date": "2021-12-14", "close": 90.56, "volume": 207476.0}, {"date": "2021-12-15", "close": 90.86, "volume": 280510.0}, {"date": "2021-12-16", "close": 89.06, "volume": 298000.0}, {"date": "2021-12-17", "close": 88.04, "volume": 680456.0}, {"date": "2021-12-20", "close": 86.67, "volume": 245483.0}, {"date": "2021-12-21", "close": 88.39, "volume": 245343.0}, {"date": "2021-12-22", "close": 88.91, "volume": 266718.0}, {"date": "2021-12-23", "close": 91.26, "volume": 186877.0}, {"date": "2021-12-27", "close": 93.22, "volume": 214368.0}, {"date": "2021-12-28", "close": 93.25, "volume": 128895.0}, {"date": "2021-12-29", "close": 93.82, "volume": 115466.0}, {"date": "2021-12-30", "close": 92.92, "volume": 224262.0}, {"date": "2021-12-31", "close": 93.76, "volume": 140194.0}, {"date": "2022-01-03", "close": 95.79, "volume": 205877.0}, {"date": "2022-01-04", "close": 97.73, "volume": 264812.0}, {"date": "2022-01-05", "close": 93.0, "volume": 183195.0}, {"date": "2022-01-06", "close": 93.56, "volume": 277642.0}, {"date": "2022-01-07", "close": 89.77, "volume": 267352.0}, {"date": "2022-01-10", "close": 91.53, "volume": 212002.0}, {"date": "2022-01-11", "close": 93.33, "volume": 191551.0}, {"date": "2022-01-12", "close": 91.53, "volume": 353311.0}, {"date": "2022-01-13", "close": 94.74, "volume": 296976.0}, {"date": "2022-01-14", "close": 96.43, "volume": 299905.0}, {"date": "2022-01-18", "close": 90.59, "volume": 177880.0}, {"date": "2022-01-19", "close": 86.6, "volume": 193290.0}, {"date": "2022-01-20", "close": 83.67, "volume": 177522.0}, {"date": "2022-01-21", "close": 81.1, "volume": 204311.0}, {"date": "2022-01-24", "close": 86.7, "volume": 310933.0}, {"date": "2022-01-25", "close": 84.22, "volume": 173880.0}, {"date": "2022-01-26", "close": 83.01, "volume": 261792.0}, {"date": "2022-01-27", "close": 83.24, "volume": 301043.0}, {"date": "2022-01-28", "close": 84.53, "volume": 154653.0}, {"date": "2022-01-31", "close": 84.29, "volume": 390758.0}, {"date": "2022-02-01", "close": 86.55, "volume": 230845.0}, {"date": "2022-02-02", "close": 85.78, "volume": 241104.0}, {"date": "2022-02-03", "close": 84.49, "volume": 220549.0}, {"date": "2022-02-04", "close": 85.43, "volume": 211181.0}, {"date": "2022-02-07", "close": 86.92, "volume": 241839.0}, {"date": "2022-02-08", "close": 91.23, "volume": 233156.0}, {"date": "2022-02-09", "close": 93.06, "volume": 178715.0}, {"date": "2022-02-10", "close": 90.44, "volume": 184758.0}, {"date": "2022-02-11", "close": 88.3, "volume": 130999.0}, {"date": "2022-02-14", "close": 88.32, "volume": 135199.0}, {"date": "2022-02-15", "close": 93.59, "volume": 175614.0}, {"date": "2022-02-16", "close": 95.58, "volume": 290200.0}, {"date": "2022-02-17", "close": 94.61, "volume": 200784.0}, {"date": "2022-02-18", "close": 91.84, "volume": 189294.0}, {"date": "2022-02-22", "close": 89.23, "volume": 143380.0}, {"date": "2022-02-23", "close": 88.73, "volume": 245747.0}, {"date": "2022-02-24", "close": 91.82, "volume": 258425.0}, {"date": "2022-02-25", "close": 90.56, "volume": 355144.0}, {"date": "2022-02-28", "close": 87.06, "volume": 514322.0}, {"date": "2022-03-01", "close": 84.14, "volume": 640140.0}, {"date": "2022-03-02", "close": 90.6, "volume": 819564.0}, {"date": "2022-03-03", "close": 89.81, "volume": 306056.0}, {"date": "2022-03-04", "close": 90.89, "volume": 302309.0}, {"date": "2022-03-07", "close": 88.41, "volume": 211281.0}, {"date": "2022-03-08", "close": 88.71, "volume": 317536.0}, {"date": "2022-03-09", "close": 92.1, "volume": 378068.0}, {"date": "2022-03-10", "close": 93.74, "volume": 187053.0}, {"date": "2022-03-11", "close": 99.67, "volume": 467254.0}, {"date": "2022-03-14", "close": 94.89, "volume": 420919.0}, {"date": "2022-03-15", "close": 96.14, "volume": 276962.0}, {"date": "2022-03-16", "close": 99.95, "volume": 475588.0}, {"date": "2022-03-17", "close": 101.73, "volume": 237351.0}, {"date": "2022-03-18", "close": 99.25, "volume": 278447.0}, {"date": "2022-03-21", "close": 99.1, "volume": 125420.0}, {"date": "2022-03-22", "close": 98.77, "volume": 235552.0}, {"date": "2022-03-23", "close": 97.07, "volume": 160365.0}, {"date": "2022-03-24", "close": 97.55, "volume": 201581.0}, {"date": "2022-03-25", "close": 97.69, "volume": 248268.0}, {"date": "2022-03-28", "close": 97.49, "volume": 270264.0}, {"date": "2022-03-29", "close": 97.34, "volume": 215438.0}, {"date": "2022-03-30", "close": 94.71, "volume": 188117.0}, {"date": "2022-03-31", "close": 95.26, "volume": 207462.0}, {"date": "2022-04-01", "close": 96.37, "volume": 236401.0}, {"date": "2022-04-04", "close": 94.25, "volume": 106323.0}, {"date": "2022-04-05", "close": 91.27, "volume": 269647.0}, {"date": "2022-04-06", "close": 90.69, "volume": 275251.0}, {"date": "2022-04-07", "close": 92.33, "volume": 229558.0}, {"date": "2022-04-08", "close": 91.31, "volume": 225844.0}, {"date": "2022-04-11", "close": 92.95, "volume": 203934.0}, {"date": "2022-04-12", "close": 94.85, "volume": 193685.0}, {"date": "2022-04-13", "close": 95.2, "volume": 113254.0}, {"date": "2022-04-14", "close": 94.7, "volume": 150344.0}, {"date": "2022-04-18", "close": 93.15, "volume": 159408.0}, {"date": "2022-04-19", "close": 93.66, "volume": 131741.0}, {"date": "2022-04-20", "close": 94.58, "volume": 145480.0}, {"date": "2022-04-21", "close": 92.89, "volume": 202571.0}, {"date": "2022-04-22", "close": 88.78, "volume": 237782.0}, {"date": "2022-04-25", "close": 89.03, "volume": 235485.0}, {"date": "2022-04-26", "close": 86.26, "volume": 242051.0}, {"date": "2022-04-27", "close": 87.4, "volume": 248965.0}, {"date": "2022-04-28", "close": 87.15, "volume": 320514.0}, {"date": "2022-04-29", "close": 84.91, "volume": 228594.0}, {"date": "2022-05-02", "close": 82.96, "volume": 299721.0}, {"date": "2022-05-03", "close": 84.25, "volume": 183972.0}, {"date": "2022-05-04", "close": 85.14, "volume": 289578.0}, {"date": "2022-05-05", "close": 83.32, "volume": 355797.0}, {"date": "2022-05-06", "close": 81.43, "volume": 249710.0}, {"date": "2022-05-09", "close": 78.79, "volume": 211313.0}, {"date": "2022-05-10", "close": 78.09, "volume": 156304.0}, {"date": "2022-05-11", "close": 76.79, "volume": 233092.0}, {"date": "2022-05-12", "close": 77.99, "volume": 321187.0}, {"date": "2022-05-13", "close": 78.52, "volume": 199495.0}, {"date": "2022-05-16", "close": 79.77, "volume": 177648.0}, {"date": "2022-05-17", "close": 82.12, "volume": 164298.0}, {"date": "2022-05-18", "close": 79.94, "volume": 222830.0}, {"date": "2022-05-19", "close": 79.63, "volume": 305622.0}, {"date": "2022-05-20", "close": 79.61, "volume": 265794.0}, {"date": "2022-05-23", "close": 80.92, "volume": 288060.0}, {"date": "2022-05-24", "close": 80.21, "volume": 267967.0}, {"date": "2022-05-25", "close": 94.21, "volume": 696297.0}, {"date": "2022-05-26", "close": 92.42, "volume": 350509.0}, {"date": "2022-05-27", "close": 94.15, "volume": 239692.0}, {"date": "2022-05-31", "close": 93.11, "volume": 243674.0}, {"date": "2022-06-01", "close": 92.47, "volume": 177504.0}, {"date": "2022-06-02", "close": 98.25, "volume": 275291.0}, {"date": "2022-06-03", "close": 95.95, "volume": 248185.0}, {"date": "2022-06-06", "close": 98.01, "volume": 265325.0}, {"date": "2022-06-07", "close": 98.33, "volume": 124070.0}, {"date": "2022-06-08", "close": 95.14, "volume": 213541.0}, {"date": "2022-06-09", "close": 97.47, "volume": 188001.0}, {"date": "2022-06-10", "close": 94.17, "volume": 266551.0}, {"date": "2022-06-13", "close": 92.1, "volume": 276798.0}, {"date": "2022-06-14", "close": 90.49, "volume": 259868.0}, {"date": "2022-06-15", "close": 91.32, "volume": 179878.0}, {"date": "2022-06-16", "close": 83.6, "volume": 260545.0}, {"date": "2022-06-17", "close": 85.31, "volume": 314740.0}, {"date": "2022-06-21", "close": 88.88, "volume": 171503.0}, {"date": "2022-06-22", "close": 88.7, "volume": 237606.0}, {"date": "2022-06-23", "close": 88.26, "volume": 228594.0}, {"date": "2022-06-24", "close": 95.49, "volume": 925743.0}, {"date": "2022-06-27", "close": 97.28, "volume": 242130.0}, {"date": "2022-06-28", "close": 95.05, "volume": 270362.0}, {"date": "2022-06-29", "close": 91.03, "volume": 190590.0}, {"date": "2022-06-30", "close": 93.04, "volume": 156146.0}, {"date": "2022-07-01", "close": 94.08, "volume": 162094.0}, {"date": "2022-07-05", "close": 92.02, "volume": 140262.0}, {"date": "2022-07-06", "close": 92.19, "volume": 191854.0}, {"date": "2022-07-07", "close": 94.72, "volume": 124801.0}, {"date": "2022-07-08", "close": 95.6, "volume": 115194.0}, {"date": "2022-07-11", "close": 94.8, "volume": 86837.0}, {"date": "2022-07-12", "close": 94.79, "volume": 184966.0}, {"date": "2022-07-13", "close": 96.5, "volume": 186346.0}, {"date": "2022-07-14", "close": 97.55, "volume": 224291.0}, {"date": "2022-07-15", "close": 96.7, "volume": 267626.0}, {"date": "2022-07-18", "close": 96.25, "volume": 222874.0}, {"date": "2022-07-19", "close": 100.39, "volume": 512226.0}, {"date": "2022-07-20", "close": 99.1, "volume": 342256.0}, {"date": "2022-07-21", "close": 96.73, "volume": 337486.0}, {"date": "2022-07-22", "close": 96.66, "volume": 184584.0}, {"date": "2022-07-25", "close": 94.19, "volume": 333265.0}, {"date": "2022-07-26", "close": 98.78, "volume": 285287.0}, {"date": "2022-07-27", "close": 101.14, "volume": 201339.0}, {"date": "2022-07-28", "close": 103.03, "volume": 380900.0}, {"date": "2022-07-29", "close": 103.16, "volume": 337327.0}, {"date": "2022-08-01", "close": 103.99, "volume": 163420.0}, {"date": "2022-08-02", "close": 103.49, "volume": 185545.0}, {"date": "2022-08-03", "close": 104.66, "volume": 122586.0}, {"date": "2022-08-04", "close": 106.31, "volume": 218836.0}, {"date": "2022-08-05", "close": 104.65, "volume": 329269.0}, {"date": "2022-08-08", "close": 105.35, "volume": 182488.0}, {"date": "2022-08-09", "close": 106.07, "volume": 222881.0}, {"date": "2022-08-10", "close": 107.96, "volume": 301822.0}, {"date": "2022-08-11", "close": 108.69, "volume": 338502.0}, {"date": "2022-08-12", "close": 111.8, "volume": 321055.0}, {"date": "2022-08-15", "close": 111.37, "volume": 217611.0}, {"date": "2022-08-16", "close": 112.02, "volume": 163960.0}, {"date": "2022-08-17", "close": 111.56, "volume": 161670.0}, {"date": "2022-08-18", "close": 115.54, "volume": 250684.0}, {"date": "2022-08-19", "close": 113.48, "volume": 285520.0}, {"date": "2022-08-22", "close": 110.38, "volume": 532343.0}, {"date": "2022-08-23", "close": 112.56, "volume": 399219.0}, {"date": "2022-08-24", "close": 117.35, "volume": 593808.0}, {"date": "2022-08-25", "close": 116.21, "volume": 282502.0}, {"date": "2022-08-26", "close": 112.65, "volume": 353170.0}, {"date": "2022-08-29", "close": 113.98, "volume": 380012.0}, {"date": "2022-08-30", "close": 111.69, "volume": 377749.0}, {"date": "2022-08-31", "close": 112.12, "volume": 366279.0}, {"date": "2022-09-01", "close": 110.57, "volume": 228265.0}, {"date": "2022-09-02", "close": 109.98, "volume": 310170.0}, {"date": "2022-09-06", "close": 109.11, "volume": 439845.0}, {"date": "2022-09-07", "close": 109.97, "volume": 325666.0}, {"date": "2022-09-08", "close": 109.39, "volume": 255883.0}, {"date": "2022-09-09", "close": 113.5, "volume": 338739.0}, {"date": "2022-09-12", "close": 114.3, "volume": 238249.0}, {"date": "2022-09-13", "close": 110.79, "volume": 236891.0}, {"date": "2022-09-14", "close": 110.45, "volume": 242656.0}, {"date": "2022-09-15", "close": 108.24, "volume": 163971.0}, {"date": "2022-09-16", "close": 106.67, "volume": 401135.0}, {"date": "2022-09-19", "close": 108.37, "volume": 138945.0}, {"date": "2022-09-20", "close": 106.4, "volume": 159829.0}, {"date": "2022-09-21", "close": 105.85, "volume": 253240.0}, {"date": "2022-09-22", "close": 104.83, "volume": 230469.0}, {"date": "2022-09-23", "close": 98.63, "volume": 294120.0}, {"date": "2022-09-26", "close": 97.37, "volume": 187668.0}, {"date": "2022-09-27", "close": 97.45, "volume": 149327.0}, {"date": "2022-09-28", "close": 101.63, "volume": 270767.0}, {"date": "2022-09-29", "close": 97.1, "volume": 192596.0}, {"date": "2022-09-30", "close": 95.53, "volume": 177164.0}, {"date": "2022-10-03", "close": 100.55, "volume": 179715.0}, {"date": "2022-10-04", "close": 103.79, "volume": 543339.0}, {"date": "2022-10-05", "close": 102.67, "volume": 204582.0}, {"date": "2022-10-06", "close": 101.72, "volume": 150957.0}, {"date": "2022-10-07", "close": 99.22, "volume": 193407.0}, {"date": "2022-10-10", "close": 97.93, "volume": 133357.0}, {"date": "2022-10-11", "close": 99.5, "volume": 235555.0}, {"date": "2022-10-12", "close": 99.52, "volume": 158354.0}, {"date": "2022-10-13", "close": 103.46, "volume": 223562.0}, {"date": "2022-10-14", "close": 101.34, "volume": 255353.0}, {"date": "2022-10-17", "close": 104.25, "volume": 188998.0}, {"date": "2022-10-18", "close": 108.19, "volume": 254587.0}, {"date": "2022-10-19", "close": 110.34, "volume": 523199.0}, {"date": "2022-10-20", "close": 110.79, "volume": 472054.0}, {"date": "2022-10-21", "close": 112.62, "volume": 246168.0}, {"date": "2022-10-24", "close": 114.0, "volume": 218216.0}, {"date": "2022-10-25", "close": 116.58, "volume": 250483.0}, {"date": "2022-10-26", "close": 116.81, "volume": 175582.0}, {"date": "2022-10-27", "close": 116.32, "volume": 261527.0}, {"date": "2022-10-28", "close": 120.43, "volume": 289475.0}, {"date": "2022-10-31", "close": 118.18, "volume": 431155.0}, {"date": "2022-11-01", "close": 121.11, "volume": 229690.0}, {"date": "2022-11-02", "close": 117.13, "volume": 262683.0}, {"date": "2022-11-03", "close": 112.91, "volume": 420923.0}, {"date": "2022-11-04", "close": 115.69, "volume": 357114.0}, {"date": "2022-11-07", "close": 113.26, "volume": 322797.0}, {"date": "2022-11-08", "close": 111.69, "volume": 379988.0}, {"date": "2022-11-09", "close": 105.11, "volume": 441117.0}, {"date": "2022-11-10", "close": 108.32, "volume": 405488.0}, {"date": "2022-11-11", "close": 108.86, "volume": 315224.0}, {"date": "2022-11-14", "close": 101.06, "volume": 420192.0}, {"date": "2022-11-15", "close": 102.3, "volume": 520063.0}, {"date": "2022-11-16", "close": 105.48, "volume": 349328.0}, {"date": "2022-11-17", "close": 104.5, "volume": 264546.0}, {"date": "2022-11-18", "close": 110.04, "volume": 470093.0}, {"date": "2022-11-21", "close": 109.55, "volume": 463745.0}, {"date": "2022-11-22", "close": 90.2, "volume": 3152516.0}, {"date": "2022-11-23", "close": 91.46, "volume": 989421.0}, {"date": "2022-11-25", "close": 91.42, "volume": 232601.0}, {"date": "2022-11-28", "close": 89.17, "volume": 829518.0}, {"date": "2022-11-29", "close": 88.1, "volume": 688350.0}, {"date": "2022-11-30", "close": 91.14, "volume": 592991.0}, {"date": "2022-12-01", "close": 88.41, "volume": 502629.0}, {"date": "2022-12-02", "close": 91.09, "volume": 706352.0}, {"date": "2022-12-05", "close": 88.03, "volume": 349553.0}, {"date": "2022-12-06", "close": 89.04, "volume": 331614.0}, {"date": "2022-12-07", "close": 90.16, "volume": 563769.0}, {"date": "2022-12-08", "close": 90.0, "volume": 281984.0}, {"date": "2022-12-09", "close": 87.93, "volume": 313515.0}, {"date": "2022-12-12", "close": 86.03, "volume": 381148.0}, {"date": "2022-12-13", "close": 89.36, "volume": 277536.0}, {"date": "2022-12-14", "close": 91.21, "volume": 556928.0}, {"date": "2022-12-15", "close": 88.76, "volume": 246823.0}, {"date": "2022-12-16", "close": 88.37, "volume": 587030.0}, {"date": "2022-12-19", "close": 89.24, "volume": 344522.0}, {"date": "2022-12-20", "close": 90.4, "volume": 307267.0}, {"date": "2022-12-21", "close": 91.21, "volume": 261932.0}, {"date": "2022-12-22", "close": 90.55, "volume": 316935.0}, {"date": "2022-12-23", "close": 93.75, "volume": 415285.0}, {"date": "2022-12-27", "close": 93.34, "volume": 179988.0}, {"date": "2022-12-28", "close": 92.77, "volume": 186063.0}, {"date": "2022-12-29", "close": 93.76, "volume": 227103.0}, {"date": "2022-12-30", "close": 93.6, "volume": 219434.0}, {"date": "2023-01-03", "close": 92.92, "volume": 338547.0}, {"date": "2023-01-04", "close": 93.06, "volume": 443617.0}, {"date": "2023-01-05", "close": 93.43, "volume": 476954.0}, {"date": "2023-01-06", "close": 95.72, "volume": 320661.0}, {"date": "2023-01-09", "close": 95.09, "volume": 322009.0}, {"date": "2023-01-10", "close": 97.3, "volume": 354154.0}, {"date": "2023-01-11", "close": 95.85, "volume": 342581.0}, {"date": "2023-01-12", "close": 99.0, "volume": 222114.0}, {"date": "2023-01-13", "close": 99.95, "volume": 288026.0}, {"date": "2023-01-17", "close": 97.49, "volume": 340904.0}, {"date": "2023-01-18", "close": 97.51, "volume": 299385.0}, {"date": "2023-01-19", "close": 96.1, "volume": 215915.0}, {"date": "2023-01-20", "close": 98.31, "volume": 298152.0}, {"date": "2023-01-23", "close": 97.91, "volume": 223028.0}, {"date": "2023-01-24", "close": 94.9, "volume": 370752.0}, {"date": "2023-01-25", "close": 91.55, "volume": 449773.0}, {"date": "2023-01-26", "close": 91.86, "volume": 510571.0}, {"date": "2023-01-27", "close": 92.73, "volume": 411479.0}, {"date": "2023-01-30", "close": 92.71, "volume": 257171.0}, {"date": "2023-01-31", "close": 95.37, "volume": 413763.0}, {"date": "2023-02-01", "close": 95.4, "volume": 315649.0}, {"date": "2023-02-02", "close": 92.0, "volume": 483988.0}, {"date": "2023-02-03", "close": 90.93, "volume": 344449.0}, {"date": "2023-02-06", "close": 87.6, "volume": 387682.0}, {"date": "2023-02-07", "close": 87.47, "volume": 578770.0}, {"date": "2023-02-08", "close": 83.27, "volume": 1239421.0}, {"date": "2023-02-09", "close": 81.36, "volume": 956153.0}, {"date": "2023-02-10", "close": 82.29, "volume": 421260.0}, {"date": "2023-02-13", "close": 83.93, "volume": 445047.0}, {"date": "2023-02-14", "close": 83.09, "volume": 336011.0}, {"date": "2023-02-15", "close": 80.39, "volume": 753088.0}, {"date": "2023-02-16", "close": 80.3, "volume": 434669.0}, {"date": "2023-02-17", "close": 82.94, "volume": 431365.0}, {"date": "2023-02-21", "close": 80.87, "volume": 522126.0}, {"date": "2023-02-22", "close": 81.3, "volume": 343946.0}, {"date": "2023-02-23", "close": 84.24, "volume": 495989.0}, {"date": "2023-02-24", "close": 85.09, "volume": 513775.0}, {"date": "2023-02-27", "close": 84.0, "volume": 350579.0}, {"date": "2023-02-28", "close": 84.21, "volume": 631428.0}, {"date": "2023-03-01", "close": 97.02, "volume": 2097750.0}, {"date": "2023-03-02", "close": 98.96, "volume": 607605.0}, {"date": "2023-03-03", "close": 101.11, "volume": 443736.0}, {"date": "2023-03-06", "close": 103.25, "volume": 772903.0}, {"date": "2023-03-07", "close": 104.48, "volume": 574377.0}, {"date": "2023-03-08", "close": 104.06, "volume": 460845.0}, {"date": "2023-03-09", "close": 102.37, "volume": 483186.0}, {"date": "2023-03-10", "close": 99.24, "volume": 709379.0}, {"date": "2023-03-13", "close": 96.53, "volume": 606155.0}, {"date": "2023-03-14", "close": 99.19, "volume": 627219.0}, {"date": "2023-03-15", "close": 95.39, "volume": 645558.0}, {"date": "2023-03-16", "close": 97.22, "volume": 445781.0}, {"date": "2023-03-17", "close": 95.39, "volume": 5994904.0}, {"date": "2023-03-20", "close": 95.11, "volume": 559482.0}, {"date": "2023-03-21", "close": 97.08, "volume": 442880.0}, {"date": "2023-03-22", "close": 94.35, "volume": 348332.0}, {"date": "2023-03-23", "close": 92.91, "volume": 520400.0}, {"date": "2023-03-24", "close": 94.99, "volume": 437958.0}, {"date": "2023-03-27", "close": 94.99, "volume": 541779.0}, {"date": "2023-03-28", "close": 95.82, "volume": 394396.0}, {"date": "2023-03-29", "close": 95.17, "volume": 347101.0}, {"date": "2023-03-30", "close": 93.61, "volume": 517281.0}, {"date": "2023-03-31", "close": 93.65, "volume": 478213.0}, {"date": "2023-04-03", "close": 92.74, "volume": 463636.0}, {"date": "2023-04-04", "close": 89.31, "volume": 575136.0}, {"date": "2023-04-05", "close": 88.25, "volume": 474724.0}, {"date": "2023-04-06", "close": 88.47, "volume": 523322.0}, {"date": "2023-04-10", "close": 90.34, "volume": 435501.0}, {"date": "2023-04-11", "close": 91.45, "volume": 408374.0}, {"date": "2023-04-12", "close": 91.18, "volume": 315157.0}, {"date": "2023-04-13", "close": 92.02, "volume": 448367.0}, {"date": "2023-04-14", "close": 92.33, "volume": 292849.0}, {"date": "2023-04-17", "close": 92.62, "volume": 281274.0}, {"date": "2023-04-18", "close": 92.06, "volume": 291028.0}, {"date": "2023-04-19", "close": 92.07, "volume": 278360.0}, {"date": "2023-04-20", "close": 92.43, "volume": 233306.0}, {"date": "2023-04-21", "close": 90.84, "volume": 220705.0}, {"date": "2023-04-24", "close": 91.11, "volume": 208816.0}, {"date": "2023-04-25", "close": 89.1, "volume": 223806.0}, {"date": "2023-04-26", "close": 87.61, "volume": 281748.0}, {"date": "2023-04-27", "close": 91.22, "volume": 446331.0}, {"date": "2023-04-28", "close": 92.62, "volume": 261735.0}, {"date": "2023-05-01", "close": 91.49, "volume": 210954.0}, {"date": "2023-05-02", "close": 91.76, "volume": 323304.0}, {"date": "2023-05-03", "close": 92.57, "volume": 390982.0}, {"date": "2023-05-04", "close": 91.28, "volume": 437426.0}, {"date": "2023-05-05", "close": 95.4, "volume": 494628.0}, {"date": "2023-05-08", "close": 94.12, "volume": 269216.0}, {"date": "2023-05-09", "close": 94.78, "volume": 307523.0}, {"date": "2023-05-10", "close": 95.78, "volume": 339329.0}, {"date": "2023-05-11", "close": 95.94, "volume": 303398.0}, {"date": "2023-05-12", "close": 96.4, "volume": 306428.0}, {"date": "2023-05-15", "close": 98.91, "volume": 464469.0}, {"date": "2023-05-16", "close": 96.82, "volume": 751187.0}, {"date": "2023-05-17", "close": 97.74, "volume": 243919.0}, {"date": "2023-05-18", "close": 100.15, "volume": 350588.0}, {"date": "2023-05-19", "close": 99.36, "volume": 531013.0}, {"date": "2023-05-22", "close": 100.81, "volume": 432167.0}, {"date": "2023-05-23", "close": 100.36, "volume": 569970.0}, {"date": "2023-05-24", "close": 97.02, "volume": 1267169.0}, {"date": "2023-05-25", "close": 100.5, "volume": 763008.0}, {"date": "2023-05-26", "close": 104.29, "volume": 574349.0}, {"date": "2023-05-30", "close": 105.0, "volume": 433117.0}, {"date": "2023-05-31", "close": 101.43, "volume": 440631.0}, {"date": "2023-06-01", "close": 103.09, "volume": 485366.0}, {"date": "2023-06-02", "close": 106.31, "volume": 494557.0}, {"date": "2023-06-05", "close": 105.59, "volume": 299592.0}, {"date": "2023-06-06", "close": 107.88, "volume": 324260.0}, {"date": "2023-06-07", "close": 109.7, "volume": 442850.0}, {"date": "2023-06-08", "close": 110.05, "volume": 343215.0}, {"date": "2023-06-09", "close": 109.06, "volume": 289640.0}, {"date": "2023-06-12", "close": 107.13, "volume": 259573.0}, {"date": "2023-06-13", "close": 105.94, "volume": 237540.0}, {"date": "2023-06-14", "close": 104.66, "volume": 416130.0}, {"date": "2023-06-15", "close": 104.39, "volume": 228596.0}, {"date": "2023-06-16", "close": 105.69, "volume": 592188.0}, {"date": "2023-06-20", "close": 105.95, "volume": 238771.0}, {"date": "2023-06-21", "close": 108.43, "volume": 215445.0}, {"date": "2023-06-22", "close": 107.65, "volume": 271111.0}, {"date": "2023-06-23", "close": 104.59, "volume": 429332.0}, {"date": "2023-06-26", "close": 105.78, "volume": 148843.0}, {"date": "2023-06-27", "close": 109.81, "volume": 246107.0}, {"date": "2023-06-28", "close": 110.21, "volume": 153588.0}, {"date": "2023-06-29", "close": 112.52, "volume": 156030.0}, {"date": "2023-06-30", "close": 113.65, "volume": 247327.0}, {"date": "2023-07-03", "close": 112.9, "volume": 94282.0}, {"date": "2023-07-05", "close": 112.2, "volume": 202922.0}, {"date": "2023-07-06", "close": 110.33, "volume": 339341.0}, {"date": "2023-07-07", "close": 112.78, "volume": 230407.0}, {"date": "2023-07-10", "close": 112.25, "volume": 268218.0}, {"date": "2023-07-11", "close": 113.63, "volume": 176756.0}, {"date": "2023-07-12", "close": 112.62, "volume": 331803.0}, {"date": "2023-07-13", "close": 113.72, "volume": 179103.0}, {"date": "2023-07-14", "close": 107.44, "volume": 391080.0}, {"date": "2023-07-17", "close": 102.0, "volume": 830990.0}, {"date": "2023-07-18", "close": 107.37, "volume": 536438.0}, {"date": "2023-07-19", "close": 108.91, "volume": 434007.0}, {"date": "2023-07-20", "close": 107.22, "volume": 261772.0}, {"date": "2023-07-21", "close": 107.0, "volume": 224113.0}, {"date": "2023-07-24", "close": 108.33, "volume": 216307.0}, {"date": "2023-07-25", "close": 106.21, "volume": 327381.0}, {"date": "2023-07-26", "close": 99.1, "volume": 583356.0}, {"date": "2023-07-27", "close": 100.22, "volume": 346288.0}, {"date": "2023-07-28", "close": 99.34, "volume": 187906.0}, {"date": "2023-07-31", "close": 99.58, "volume": 157229.0}, {"date": "2023-08-01", "close": 100.81, "volume": 251991.0}, {"date": "2023-08-02", "close": 100.64, "volume": 215812.0}, {"date": "2023-08-03", "close": 97.31, "volume": 275291.0}, {"date": "2023-08-04", "close": 94.58, "volume": 537362.0}, {"date": "2023-08-07", "close": 95.38, "volume": 292539.0}, {"date": "2023-08-08", "close": 94.15, "volume": 325715.0}, {"date": "2023-08-09", "close": 94.96, "volume": 210921.0}, {"date": "2023-08-10", "close": 94.75, "volume": 289900.0}, {"date": "2023-08-11", "close": 95.24, "volume": 233066.0}, {"date": "2023-08-14", "close": 96.22, "volume": 235422.0}, {"date": "2023-08-15", "close": 94.84, "volume": 212964.0}, {"date": "2023-08-16", "close": 93.33, "volume": 325552.0}, {"date": "2023-08-17", "close": 93.86, "volume": 346704.0}, {"date": "2023-08-18", "close": 94.14, "volume": 402183.0}, {"date": "2023-08-21", "close": 95.88, "volume": 419047.0}, {"date": "2023-08-22", "close": 98.14, "volume": 602345.0}, {"date": "2023-08-23", "close": 102.01, "volume": 602840.0}, {"date": "2023-08-24", "close": 99.04, "volume": 503629.0}, {"date": "2023-08-25", "close": 98.73, "volume": 419097.0}, {"date": "2023-08-28", "close": 98.77, "volume": 354425.0}, {"date": "2023-08-29", "close": 100.53, "volume": 253738.0}, {"date": "2023-08-30", "close": 100.36, "volume": 186621.0}, {"date": "2023-08-31", "close": 99.93, "volume": 243295.0}, {"date": "2023-09-01", "close": 100.78, "volume": 236360.0}, {"date": "2023-09-05", "close": 97.71, "volume": 245541.0}, {"date": "2023-09-06", "close": 97.2, "volume": 260043.0}, {"date": "2023-09-07", "close": 98.39, "volume": 216355.0}, {"date": "2023-09-08", "close": 97.99, "volume": 172168.0}, {"date": "2023-09-11", "close": 98.79, "volume": 257485.0}, {"date": "2023-09-12", "close": 97.53, "volume": 358933.0}, {"date": "2023-09-13", "close": 95.79, "volume": 235295.0}, {"date": "2023-09-14", "close": 97.69, "volume": 235068.0}, {"date": "2023-09-15", "close": 96.93, "volume": 556428.0}, {"date": "2023-09-18", "close": 96.23, "volume": 177428.0}, {"date": "2023-09-19", "close": 96.61, "volume": 235215.0}, {"date": "2023-09-20", "close": 95.28, "volume": 161160.0}, {"date": "2023-09-21", "close": 91.97, "volume": 459700.0}, {"date": "2023-09-22", "close": 91.73, "volume": 160652.0}, {"date": "2023-09-25", "close": 90.38, "volume": 176674.0}, {"date": "2023-09-26", "close": 88.3, "volume": 296516.0}, {"date": "2023-09-27", "close": 90.61, "volume": 211633.0}, {"date": "2023-09-28", "close": 90.07, "volume": 196225.0}, {"date": "2023-09-29", "close": 89.0, "volume": 166821.0}, {"date": "2023-10-02", "close": 86.63, "volume": 232418.0}, {"date": "2023-10-03", "close": 86.5, "volume": 311630.0}, {"date": "2023-10-04", "close": 86.25, "volume": 344233.0}, {"date": "2023-10-05", "close": 84.52, "volume": 336076.0}, {"date": "2023-10-06", "close": 84.53, "volume": 265986.0}, {"date": "2023-10-09", "close": 85.12, "volume": 269293.0}, {"date": "2023-10-10", "close": 88.28, "volume": 295796.0}, {"date": "2023-10-11", "close": 86.29, "volume": 295409.0}, {"date": "2023-10-12", "close": 86.08, "volume": 502812.0}, {"date": "2023-10-13", "close": 83.42, "volume": 170339.0}, {"date": "2023-10-16", "close": 83.87, "volume": 289628.0}, {"date": "2023-10-17", "close": 84.45, "volume": 218142.0}, {"date": "2023-10-18", "close": 81.36, "volume": 281631.0}, {"date": "2023-10-19", "close": 82.26, "volume": 378139.0}, {"date": "2023-10-20", "close": 84.65, "volume": 496897.0}, {"date": "2023-10-23", "close": 85.53, "volume": 306502.0}, {"date": "2023-10-24", "close": 83.87, "volume": 226029.0}, {"date": "2023-10-25", "close": 84.27, "volume": 223808.0}, {"date": "2023-10-26", "close": 85.08, "volume": 260349.0}, {"date": "2023-10-27", "close": 84.67, "volume": 271217.0}, {"date": "2023-10-30", "close": 82.65, "volume": 310631.0}, {"date": "2023-10-31", "close": 85.18, "volume": 210646.0}, {"date": "2023-11-01", "close": 81.8, "volume": 496067.0}, {"date": "2023-11-02", "close": 84.02, "volume": 378128.0}, {"date": "2023-11-03", "close": 84.4, "volume": 215181.0}, {"date": "2023-11-06", "close": 83.38, "volume": 192374.0}, {"date": "2023-11-07", "close": 81.74, "volume": 190043.0}, {"date": "2023-11-08", "close": 83.02, "volume": 311705.0}, {"date": "2023-11-09", "close": 81.77, "volume": 196336.0}, {"date": "2023-11-10", "close": 83.37, "volume": 281515.0}, {"date": "2023-11-13", "close": 83.21, "volume": 169807.0}, {"date": "2023-11-14", "close": 86.48, "volume": 314317.0}, {"date": "2023-11-15", "close": 87.66, "volume": 346668.0}, {"date": "2023-11-16", "close": 85.33, "volume": 200059.0}, {"date": "2023-11-17", "close": 85.64, "volume": 349217.0}, {"date": "2023-11-20", "close": 86.65, "volume": 492420.0}, {"date": "2023-11-21", "close": 101.68, "volume": 1266332.0}, {"date": "2023-11-22", "close": 102.12, "volume": 517107.0}, {"date": "2023-11-24", "close": 101.34, "volume": 144475.0}, {"date": "2023-11-27", "close": 100.17, "volume": 290360.0}, {"date": "2023-11-28", "close": 100.63, "volume": 343019.0}, {"date": "2023-11-29", "close": 100.64, "volume": 310511.0}, {"date": "2023-11-30", "close": 103.87, "volume": 306372.0}, {"date": "2023-12-01", "close": 106.12, "volume": 283841.0}, {"date": "2023-12-04", "close": 107.92, "volume": 317383.0}, {"date": "2023-12-05", "close": 106.83, "volume": 253853.0}, {"date": "2023-12-06", "close": 106.48, "volume": 250652.0}, {"date": "2023-12-07", "close": 107.07, "volume": 167934.0}, {"date": "2023-12-08", "close": 108.55, "volume": 187966.0}, {"date": "2023-12-11", "close": 108.83, "volume": 134266.0}, {"date": "2023-12-12", "close": 109.78, "volume": 217399.0}, {"date": "2023-12-13", "close": 112.0, "volume": 349626.0}, {"date": "2023-12-14", "close": 114.35, "volume": 481916.0}, {"date": "2023-12-15", "close": 113.15, "volume": 827705.0}, {"date": "2023-12-18", "close": 111.44, "volume": 188331.0}, {"date": "2023-12-19", "close": 112.11, "volume": 196511.0}, {"date": "2023-12-20", "close": 110.28, "volume": 318685.0}, {"date": "2023-12-21", "close": 113.82, "volume": 211431.0}, {"date": "2023-12-22", "close": 114.95, "volume": 181031.0}, {"date": "2023-12-26", "close": 116.13, "volume": 163410.0}, {"date": "2023-12-27", "close": 115.72, "volume": 155617.0}, {"date": "2023-12-28", "close": 115.68, "volume": 135291.0}, {"date": "2023-12-29", "close": 115.09, "volume": 142875.0}, {"date": "2024-01-02", "close": 112.49, "volume": 185536.0}, {"date": "2024-01-03", "close": 111.15, "volume": 205106.0}, {"date": "2024-01-04", "close": 109.1, "volume": 199415.0}, {"date": "2024-01-05", "close": 109.06, "volume": 258691.0}, {"date": "2024-01-08", "close": 112.37, "volume": 287983.0}, {"date": "2024-01-09", "close": 112.39, "volume": 313461.0}, {"date": "2024-01-10", "close": 115.39, "volume": 282834.0}, {"date": "2024-01-11", "close": 113.81, "volume": 293772.0}, {"date": "2024-01-12", "close": 113.41, "volume": 182416.0}, {"date": "2024-01-16", "close": 113.43, "volume": 166060.0}, {"date": "2024-01-17", "close": 113.07, "volume": 147985.0}, {"date": "2024-01-18", "close": 114.16, "volume": 162223.0}, {"date": "2024-01-19", "close": 113.91, "volume": 340577.0}, {"date": "2024-01-22", "close": 115.32, "volume": 237336.0}, {"date": "2024-01-23", "close": 114.54, "volume": 283239.0}, {"date": "2024-01-24", "close": 113.19, "volume": 176614.0}, {"date": "2024-01-25", "close": 113.84, "volume": 176391.0}, {"date": "2024-01-26", "close": 115.18, "volume": 152518.0}, {"date": "2024-01-29", "close": 114.91, "volume": 114380.0}, {"date": "2024-01-30", "close": 114.51, "volume": 155158.0}, {"date": "2024-01-31", "close": 111.7, "volume": 212430.0}, {"date": "2024-02-01", "close": 113.78, "volume": 143477.0}, {"date": "2024-02-02", "close": 115.41, "volume": 259837.0}, {"date": "2024-02-05", "close": 113.31, "volume": 145077.0}, {"date": "2024-02-06", "close": 114.24, "volume": 212259.0}, {"date": "2024-02-07", "close": 116.67, "volume": 183906.0}, {"date": "2024-02-08", "close": 116.14, "volume": 138972.0}, {"date": "2024-02-09", "close": 116.26, "volume": 157593.0}, {"date": "2024-02-12", "close": 118.44, "volume": 310861.0}, {"date": "2024-02-13", "close": 112.78, "volume": 237036.0}, {"date": "2024-02-14", "close": 114.97, "volume": 228999.0}, {"date": "2024-02-15", "close": 116.87, "volume": 181224.0}, {"date": "2024-02-16", "close": 115.26, "volume": 136208.0}, {"date": "2024-02-20", "close": 115.06, "volume": 202647.0}, {"date": "2024-02-21", "close": 116.39, "volume": 219046.0}, {"date": "2024-02-22", "close": 119.31, "volume": 314047.0}, {"date": "2024-02-23", "close": 119.89, "volume": 258496.0}, {"date": "2024-02-26", "close": 121.9, "volume": 336035.0}, {"date": "2024-02-27", "close": 122.59, "volume": 446040.0}, {"date": "2024-02-28", "close": 126.57, "volume": 800624.0}, {"date": "2024-02-29", "close": 126.49, "volume": 537677.0}, {"date": "2024-03-01", "close": 126.32, "volume": 604655.0}, {"date": "2024-03-04", "close": 129.54, "volume": 252071.0}, {"date": "2024-03-05", "close": 131.1, "volume": 465258.0}, {"date": "2024-03-06", "close": 134.55, "volume": 353295.0}, {"date": "2024-03-07", "close": 137.97, "volume": 276544.0}, {"date": "2024-03-08", "close": 142.83, "volume": 474189.0}, {"date": "2024-03-11", "close": 138.26, "volume": 356210.0}, {"date": "2024-03-12", "close": 141.33, "volume": 345107.0}, {"date": "2024-03-13", "close": 142.17, "volume": 203883.0}, {"date": "2024-03-14", "close": 140.02, "volume": 283168.0}, {"date": "2024-03-15", "close": 143.03, "volume": 467606.0}, {"date": "2024-03-18", "close": 140.25, "volume": 247243.0}, {"date": "2024-03-19", "close": 140.85, "volume": 193551.0}, {"date": "2024-03-20", "close": 141.27, "volume": 390520.0}, {"date": "2024-03-21", "close": 141.97, "volume": 300468.0}, {"date": "2024-03-22", "close": 142.63, "volume": 247524.0}, {"date": "2024-03-25", "close": 141.28, "volume": 176614.0}, {"date": "2024-03-26", "close": 141.92, "volume": 174107.0}, {"date": "2024-03-27", "close": 143.65, "volume": 154424.0}, {"date": "2024-03-28", "close": 143.53, "volume": 213983.0}, {"date": "2024-04-01", "close": 139.63, "volume": 322833.0}, {"date": "2024-04-02", "close": 138.24, "volume": 202967.0}, {"date": "2024-04-03", "close": 141.29, "volume": 304023.0}, {"date": "2024-04-04", "close": 139.46, "volume": 218892.0}, {"date": "2024-04-05", "close": 142.32, "volume": 226233.0}, {"date": "2024-04-08", "close": 142.07, "volume": 225817.0}, {"date": "2024-04-09", "close": 141.81, "volume": 236220.0}, {"date": "2024-04-10", "close": 137.56, "volume": 199072.0}, {"date": "2024-04-11", "close": 138.73, "volume": 200209.0}, {"date": "2024-04-12", "close": 137.78, "volume": 205787.0}, {"date": "2024-04-15", "close": 135.83, "volume": 170578.0}, {"date": "2024-04-16", "close": 135.38, "volume": 150067.0}, {"date": "2024-04-17", "close": 134.75, "volume": 203075.0}, {"date": "2024-04-18", "close": 134.71, "volume": 167042.0}, {"date": "2024-04-19", "close": 135.56, "volume": 169004.0}, {"date": "2024-04-22", "close": 137.09, "volume": 139826.0}, {"date": "2024-04-23", "close": 140.57, "volume": 152722.0}, {"date": "2024-04-24", "close": 139.37, "volume": 115227.0}, {"date": "2024-04-25", "close": 140.95, "volume": 201880.0}, {"date": "2024-04-26", "close": 142.76, "volume": 135520.0}, {"date": "2024-04-29", "close": 143.48, "volume": 174279.0}, {"date": "2024-04-30", "close": 140.02, "volume": 248715.0}, {"date": "2024-05-01", "close": 139.5, "volume": 217936.0}, {"date": "2024-05-02", "close": 140.13, "volume": 225079.0}, {"date": "2024-05-03", "close": 144.03, "volume": 263122.0}, {"date": "2024-05-06", "close": 145.37, "volume": 276518.0}, {"date": "2024-05-07", "close": 147.32, "volume": 243745.0}, {"date": "2024-05-08", "close": 148.21, "volume": 94165.0}, {"date": "2024-05-09", "close": 151.04, "volume": 158914.0}, {"date": "2024-05-10", "close": 150.57, "volume": 178933.0}, {"date": "2024-05-13", "close": 149.73, "volume": 222576.0}, {"date": "2024-05-14", "close": 149.77, "volume": 238476.0}, {"date": "2024-05-15", "close": 149.98, "volume": 388042.0}, {"date": "2024-05-16", "close": 147.48, "volume": 297941.0}, {"date": "2024-05-17", "close": 148.78, "volume": 239487.0}, {"date": "2024-05-20", "close": 152.04, "volume": 231358.0}, {"date": "2024-05-21", "close": 154.4, "volume": 343642.0}, {"date": "2024-05-22", "close": 167.14, "volume": 627715.0}, {"date": "2024-05-23", "close": 177.22, "volume": 521204.0}, {"date": "2024-05-24", "close": 179.73, "volume": 509372.0}, {"date": "2024-05-28", "close": 177.93, "volume": 422848.0}, {"date": "2024-05-29", "close": 180.48, "volume": 361063.0}, {"date": "2024-05-30", "close": 184.33, "volume": 395264.0}, {"date": "2024-05-31", "close": 179.96, "volume": 402036.0}, {"date": "2024-06-03", "close": 179.12, "volume": 292201.0}, {"date": "2024-06-04", "close": 175.95, "volume": 211164.0}, {"date": "2024-06-05", "close": 181.83, "volume": 288178.0}, {"date": "2024-06-06", "close": 179.16, "volume": 109670.0}, {"date": "2024-06-07", "close": 179.07, "volume": 191447.0}, {"date": "2024-06-10", "close": 180.09, "volume": 205882.0}, {"date": "2024-06-11", "close": 178.84, "volume": 177525.0}, {"date": "2024-06-12", "close": 182.61, "volume": 194803.0}, {"date": "2024-06-13", "close": 180.08, "volume": 201942.0}, {"date": "2024-06-14", "close": 176.51, "volume": 170425.0}, {"date": "2024-06-17", "close": 170.63, "volume": 443003.0}, {"date": "2024-06-18", "close": 168.34, "volume": 297067.0}, {"date": "2024-06-20", "close": 166.79, "volume": 234419.0}, {"date": "2024-06-21", "close": 166.83, "volume": 617303.0}, {"date": "2024-06-24", "close": 166.46, "volume": 265990.0}, {"date": "2024-06-25", "close": 168.82, "volume": 245598.0}, {"date": "2024-06-26", "close": 166.42, "volume": 275108.0}, {"date": "2024-06-27", "close": 170.33, "volume": 281402.0}, {"date": "2024-06-28", "close": 168.76, "volume": 579255.0}, {"date": "2024-07-01", "close": 168.39, "volume": 239732.0}, {"date": "2024-07-02", "close": 168.11, "volume": 171686.0}, {"date": "2024-07-03", "close": 173.14, "volume": 115717.0}, {"date": "2024-07-05", "close": 169.42, "volume": 189780.0}, {"date": "2024-07-08", "close": 169.89, "volume": 132398.0}, {"date": "2024-07-09", "close": 169.55, "volume": 151072.0}, {"date": "2024-07-10", "close": 171.18, "volume": 104242.0}, {"date": "2024-07-11", "close": 174.74, "volume": 181438.0}, {"date": "2024-07-12", "close": 178.98, "volume": 214026.0}, {"date": "2024-07-15", "close": 178.31, "volume": 207084.0}, {"date": "2024-07-16", "close": 182.05, "volume": 216617.0}, {"date": "2024-07-17", "close": 174.57, "volume": 262492.0}, {"date": "2024-07-18", "close": 175.49, "volume": 424987.0}, {"date": "2024-07-19", "close": 174.86, "volume": 371455.0}, {"date": "2024-07-22", "close": 180.94, "volume": 229953.0}, {"date": "2024-07-23", "close": 180.64, "volume": 168728.0}, {"date": "2024-07-24", "close": 173.39, "volume": 235086.0}, {"date": "2024-07-25", "close": 174.29, "volume": 340456.0}, {"date": "2024-07-26", "close": 177.91, "volume": 252333.0}, {"date": "2024-07-29", "close": 178.06, "volume": 162754.0}, {"date": "2024-07-30", "close": 179.8, "volume": 270814.0}, {"date": "2024-07-31", "close": 183.51, "volume": 464246.0}, {"date": "2024-08-01", "close": 180.21, "volume": 278616.0}, {"date": "2024-08-02", "close": 172.75, "volume": 281508.0}, {"date": "2024-08-05", "close": 165.44, "volume": 290873.0}, {"date": "2024-08-06", "close": 177.46, "volume": 311830.0}, {"date": "2024-08-07", "close": 178.02, "volume": 547184.0}, {"date": "2024-08-08", "close": 184.25, "volume": 203765.0}, {"date": "2024-08-09", "close": 183.27, "volume": 195943.0}, {"date": "2024-08-12", "close": 181.63, "volume": 169671.0}, {"date": "2024-08-13", "close": 186.25, "volume": 299740.0}, {"date": "2024-08-14", "close": 186.3, "volume": 203978.0}, {"date": "2024-08-15", "close": 191.61, "volume": 342414.0}, {"date": "2024-08-16", "close": 193.17, "volume": 230882.0}, {"date": "2024-08-19", "close": 194.61, "volume": 267952.0}, {"date": "2024-08-20", "close": 194.2, "volume": 460930.0}, {"date": "2024-08-21", "close": 179.54, "volume": 1554271.0}, {"date": "2024-08-22", "close": 175.69, "volume": 701617.0}, {"date": "2024-08-23", "close": 180.12, "volume": 435241.0}, {"date": "2024-08-26", "close": 173.98, "volume": 447538.0}, {"date": "2024-08-27", "close": 172.67, "volume": 311658.0}, {"date": "2024-08-28", "close": 170.09, "volume": 222305.0}, {"date": "2024-08-29", "close": 171.05, "volume": 211700.0}, {"date": "2024-08-30", "close": 175.96, "volume": 275577.0}, {"date": "2024-09-03", "close": 169.18, "volume": 340144.0}, {"date": "2024-09-04", "close": 173.17, "volume": 303007.0}, {"date": "2024-09-05", "close": 174.09, "volume": 337058.0}, {"date": "2024-09-06", "close": 170.0, "volume": 280404.0}, {"date": "2024-09-09", "close": 177.38, "volume": 314232.0}, {"date": "2024-09-10", "close": 179.28, "volume": 227938.0}, {"date": "2024-09-11", "close": 184.94, "volume": 289810.0}, {"date": "2024-09-12", "close": 184.39, "volume": 378850.0}, {"date": "2024-09-13", "close": 184.74, "volume": 407816.0}, {"date": "2024-09-16", "close": 185.49, "volume": 485118.0}, {"date": "2024-09-17", "close": 188.24, "volume": 422555.0}, {"date": "2024-09-18", "close": 190.0, "volume": 347228.0}, {"date": "2024-09-19", "close": 195.67, "volume": 309727.0}, {"date": "2024-09-20", "close": 195.71, "volume": 541345.0}, {"date": "2024-09-23", "close": 197.22, "volume": 210500.0}, {"date": "2024-09-24", "close": 196.04, "volume": 161077.0}, {"date": "2024-09-25", "close": 196.2, "volume": 231756.0}, {"date": "2024-09-26", "close": 191.53, "volume": 255099.0}, {"date": "2024-09-27", "close": 192.84, "volume": 346894.0}, {"date": "2024-09-30", "close": 197.1, "volume": 256898.0}, {"date": "2024-10-01", "close": 192.12, "volume": 220919.0}, {"date": "2024-10-02", "close": 192.97, "volume": 169447.0}, {"date": "2024-10-03", "close": 186.72, "volume": 268108.0}, {"date": "2024-10-04", "close": 190.88, "volume": 219068.0}, {"date": "2024-10-07", "close": 190.81, "volume": 236379.0}, {"date": "2024-10-08", "close": 190.13, "volume": 248141.0}, {"date": "2024-10-09", "close": 190.21, "volume": 150956.0}, {"date": "2024-10-10", "close": 186.77, "volume": 213902.0}, {"date": "2024-10-11", "close": 189.02, "volume": 182205.0}, {"date": "2024-10-14", "close": 188.85, "volume": 126159.0}, {"date": "2024-10-15", "close": 187.99, "volume": 210662.0}, {"date": "2024-10-16", "close": 199.03, "volume": 369935.0}, {"date": "2024-10-17", "close": 196.3, "volume": 195057.0}, {"date": "2024-10-18", "close": 198.33, "volume": 310160.0}, {"date": "2024-10-21", "close": 202.82, "volume": 287031.0}, {"date": "2024-10-22", "close": 196.09, "volume": 245362.0}, {"date": "2024-10-23", "close": 194.77, "volume": 215041.0}, {"date": "2024-10-24", "close": 195.29, "volume": 144359.0}, {"date": "2024-10-25", "close": 192.06, "volume": 200690.0}, {"date": "2024-10-28", "close": 188.37, "volume": 496765.0}, {"date": "2024-10-29", "close": 179.24, "volume": 547272.0}, {"date": "2024-10-30", "close": 172.85, "volume": 622613.0}, {"date": "2024-10-31", "close": 174.33, "volume": 370234.0}, {"date": "2024-11-01", "close": 175.2, "volume": 327154.0}, {"date": "2024-11-04", "close": 175.94, "volume": 245596.0}, {"date": "2024-11-05", "close": 184.31, "volume": 243355.0}, {"date": "2024-11-06", "close": 179.27, "volume": 1126782.0}, {"date": "2024-11-07", "close": 177.79, "volume": 757690.0}, {"date": "2024-11-08", "close": 189.63, "volume": 900248.0}, {"date": "2024-11-11", "close": 193.31, "volume": 411569.0}, {"date": "2024-11-12", "close": 189.24, "volume": 427301.0}, {"date": "2024-11-13", "close": 186.09, "volume": 360492.0}, {"date": "2024-11-14", "close": 184.66, "volume": 487853.0}, {"date": "2024-11-15", "close": 187.52, "volume": 571774.0}, {"date": "2024-11-18", "close": 195.83, "volume": 774964.0}, {"date": "2024-11-19", "close": 202.79, "volume": 617348.0}, {"date": "2024-11-20", "close": 176.56, "volume": 1451020.0}, {"date": "2024-11-21", "close": 183.24, "volume": 776286.0}, {"date": "2024-11-22", "close": 180.3, "volume": 550157.0}, {"date": "2024-11-25", "close": 181.55, "volume": 415021.0}, {"date": "2024-11-26", "close": 180.25, "volume": 439373.0}, {"date": "2024-11-27", "close": 180.67, "volume": 240648.0}, {"date": "2024-11-29", "close": 181.16, "volume": 131634.0}, {"date": "2024-12-02", "close": 182.77, "volume": 282260.0}, {"date": "2024-12-03", "close": 190.77, "volume": 675706.0}, {"date": "2024-12-04", "close": 195.0, "volume": 353888.0}, {"date": "2024-12-05", "close": 194.2, "volume": 431321.0}, {"date": "2024-12-06", "close": 192.61, "volume": 328723.0}, {"date": "2024-12-09", "close": 183.47, "volume": 422175.0}, {"date": "2024-12-10", "close": 180.84, "volume": 635931.0}, {"date": "2024-12-11", "close": 179.2, "volume": 469559.0}, {"date": "2024-12-12", "close": 180.56, "volume": 560173.0}, {"date": "2024-12-13", "close": 179.48, "volume": 605896.0}, {"date": "2024-12-16", "close": 179.71, "volume": 681791.0}, {"date": "2024-12-17", "close": 176.99, "volume": 546477.0}, {"date": "2024-12-18", "close": 168.3, "volume": 426823.0}, {"date": "2024-12-19", "close": 169.4, "volume": 437038.0}, {"date": "2024-12-20", "close": 173.76, "volume": 1133902.0}, {"date": "2024-12-23", "close": 174.63, "volume": 604786.0}, {"date": "2024-12-24", "close": 175.5, "volume": 712498.0}, {"date": "2024-12-26", "close": 178.32, "volume": 298964.0}, {"date": "2024-12-27", "close": 175.17, "volume": 299105.0}, {"date": "2024-12-30", "close": 174.78, "volume": 227471.0}, {"date": "2024-12-31", "close": 174.06, "volume": 244512.0}, {"date": "2025-01-02", "close": 176.7, "volume": 334676.0}, {"date": "2025-01-03", "close": 180.84, "volume": 265000.0}, {"date": "2025-01-06", "close": 182.35, "volume": 248599.0}, {"date": "2025-01-07", "close": 177.41, "volume": 281145.0}, {"date": "2025-01-08", "close": 179.0, "volume": 364127.0}, {"date": "2025-01-10", "close": 176.47, "volume": 334199.0}, {"date": "2025-01-13", "close": 175.83, "volume": 267154.0}, {"date": "2025-01-14", "close": 180.42, "volume": 355742.0}, {"date": "2025-01-15", "close": 190.64, "volume": 505777.0}, {"date": "2025-01-16", "close": 189.93, "volume": 383323.0}, {"date": "2025-01-17", "close": 190.54, "volume": 408348.0}, {"date": "2025-01-21", "close": 194.74, "volume": 422389.0}, {"date": "2025-01-22", "close": 191.89, "volume": 485698.0}, {"date": "2025-01-23", "close": 191.32, "volume": 395775.0}, {"date": "2025-01-24", "close": 192.84, "volume": 421188.0}, {"date": "2025-01-27", "close": 178.16, "volume": 682617.0}, {"date": "2025-01-28", "close": 179.81, "volume": 522450.0}, {"date": "2025-01-29", "close": 182.49, "volume": 366221.0}, {"date": "2025-01-30", "close": 188.09, "volume": 454997.0}, {"date": "2025-01-31", "close": 189.16, "volume": 409396.0}, {"date": "2025-02-03", "close": 185.42, "volume": 351471.0}, {"date": "2025-02-04", "close": 185.64, "volume": 290792.0}, {"date": "2025-02-05", "close": 191.14, "volume": 387565.0}, {"date": "2025-02-06", "close": 200.56, "volume": 279061.0}, {"date": "2025-02-07", "close": 199.18, "volume": 262473.0}, {"date": "2025-02-10", "close": 200.46, "volume": 223755.0}, {"date": "2025-02-11", "close": 195.01, "volume": 206561.0}, {"date": "2025-02-12", "close": 188.91, "volume": 286257.0}, {"date": "2025-02-13", "close": 185.42, "volume": 262947.0}, {"date": "2025-02-14", "close": 178.2, "volume": 391634.0}, {"date": "2025-02-18", "close": 174.67, "volume": 596570.0}, {"date": "2025-02-19", "close": 179.75, "volume": 916738.0}, {"date": "2025-02-20", "close": 171.54, "volume": 658064.0}, {"date": "2025-02-21", "close": 171.49, "volume": 554711.0}, {"date": "2025-02-24", "close": 168.6, "volume": 704510.0}, {"date": "2025-02-25", "close": 171.94, "volume": 1073657.0}, {"date": "2025-02-26", "close": 161.96, "volume": 1295127.0}, {"date": "2025-02-27", "close": 162.13, "volume": 931769.0}, {"date": "2025-02-28", "close": 163.86, "volume": 821355.0}, {"date": "2025-03-03", "close": 161.02, "volume": 543652.0}, {"date": "2025-03-04", "close": 153.05, "volume": 975308.0}, {"date": "2025-03-05", "close": 153.89, "volume": 1322866.0}, {"date": "2025-03-06", "close": 143.52, "volume": 907747.0}, {"date": "2025-03-07", "close": 140.96, "volume": 869989.0}, {"date": "2025-03-10", "close": 136.75, "volume": 758580.0}, {"date": "2025-03-11", "close": 144.12, "volume": 944655.0}, {"date": "2025-03-12", "close": 148.81, "volume": 978126.0}, {"date": "2025-03-13", "close": 147.47, "volume": 753675.0}, {"date": "2025-03-14", "close": 155.57, "volume": 642821.0}, {"date": "2025-03-17", "close": 157.46, "volume": 499646.0}, {"date": "2025-03-18", "close": 155.93, "volume": 451445.0}, {"date": "2025-03-19", "close": 158.12, "volume": 340187.0}, {"date": "2025-03-20", "close": 159.15, "volume": 385980.0}, {"date": "2025-03-21", "close": 156.24, "volume": 573497.0}, {"date": "2025-03-24", "close": 161.57, "volume": 234098.0}, {"date": "2025-03-25", "close": 161.23, "volume": 372606.0}, {"date": "2025-03-26", "close": 157.77, "volume": 337402.0}, {"date": "2025-03-27", "close": 154.14, "volume": 498143.0}, {"date": "2025-03-28", "close": 153.89, "volume": 214468.0}, {"date": "2025-03-31", "close": 152.34, "volume": 400100.0}, {"date": "2025-04-01", "close": 155.06, "volume": 332452.0}, {"date": "2025-04-02", "close": 157.95, "volume": 291322.0}, {"date": "2025-04-03", "close": 147.94, "volume": 460760.0}, {"date": "2025-04-04", "close": 138.96, "volume": 646011.0}, {"date": "2025-04-07", "close": 141.29, "volume": 606639.0}, {"date": "2025-04-08", "close": 140.69, "volume": 528333.0}, {"date": "2025-04-09", "close": 155.96, "volume": 851373.0}, {"date": "2025-04-10", "close": 151.07, "volume": 565010.0}, {"date": "2025-04-11", "close": 153.27, "volume": 289573.0}, {"date": "2025-04-14", "close": 152.16, "volume": 418688.0}, {"date": "2025-04-15", "close": 152.08, "volume": 378203.0}, {"date": "2025-04-16", "close": 152.32, "volume": 491068.0}, {"date": "2025-04-17", "close": 154.51, "volume": 440434.0}, {"date": "2025-04-21", "close": 151.59, "volume": 515245.0}, {"date": "2025-04-22", "close": 154.6, "volume": 395315.0}, {"date": "2025-04-23", "close": 160.75, "volume": 550628.0}, {"date": "2025-04-24", "close": 164.47, "volume": 204233.0}, {"date": "2025-04-25", "close": 165.2, "volume": 357974.0}, {"date": "2025-04-28", "close": 166.96, "volume": 408858.0}, {"date": "2025-04-29", "close": 167.74, "volume": 342021.0}, {"date": "2025-04-30", "close": 167.55, "volume": 300898.0}, {"date": "2025-05-01", "close": 173.06, "volume": 309735.0}, {"date": "2025-05-02", "close": 180.53, "volume": 488319.0}, {"date": "2025-05-05", "close": 182.96, "volume": 279855.0}, {"date": "2025-05-06", "close": 183.91, "volume": 206349.0}, {"date": "2025-05-07", "close": 183.33, "volume": 343140.0}, {"date": "2025-05-08", "close": 186.41, "volume": 393790.0}, {"date": "2025-05-09", "close": 188.43, "volume": 246449.0}, {"date": "2025-05-12", "close": 192.56, "volume": 435670.0}, {"date": "2025-05-13", "close": 193.99, "volume": 350987.0}, {"date": "2025-05-14", "close": 193.37, "volume": 270846.0}, {"date": "2025-05-15", "close": 192.1, "volume": 220758.0}, {"date": "2025-05-16", "close": 194.83, "volume": 326099.0}, {"date": "2025-05-19", "close": 192.12, "volume": 568940.0}, {"date": "2025-05-20", "close": 193.62, "volume": 840732.0}, {"date": "2025-05-21", "close": 224.13, "volume": 1282440.0}, {"date": "2025-05-22", "close": 224.21, "volume": 690748.0}, {"date": "2025-05-23", "close": 225.2, "volume": 793241.0}, {"date": "2025-05-27", "close": 227.76, "volume": 505837.0}, {"date": "2025-05-28", "close": 227.24, "volume": 328379.0}, {"date": "2025-05-29", "close": 228.34, "volume": 293724.0}, {"date": "2025-05-30", "close": 229.92, "volume": 403500.0}, {"date": "2025-06-02", "close": 228.62, "volume": 313012.0}, {"date": "2025-06-03", "close": 235.29, "volume": 419157.0}, {"date": "2025-06-04", "close": 236.43, "volume": 331398.0}, {"date": "2025-06-05", "close": 237.79, "volume": 355524.0}, {"date": "2025-06-06", "close": 243.02, "volume": 350241.0}, {"date": "2025-06-09", "close": 238.24, "volume": 414367.0}, {"date": "2025-06-10", "close": 233.33, "volume": 433150.0}, {"date": "2025-06-11", "close": 236.46, "volume": 336049.0}, {"date": "2025-06-12", "close": 235.54, "volume": 294541.0}, {"date": "2025-06-13", "close": 233.15, "volume": 299675.0}, {"date": "2025-06-16", "close": 233.11, "volume": 334796.0}, {"date": "2025-06-17", "close": 231.83, "volume": 260649.0}, {"date": "2025-06-18", "close": 232.83, "volume": 303022.0}, {"date": "2025-06-20", "close": 234.0, "volume": 844165.0}, {"date": "2025-06-23", "close": 235.62, "volume": 326772.0}, {"date": "2025-06-24", "close": 238.81, "volume": 263317.0}, {"date": "2025-06-25", "close": 237.56, "volume": 258271.0}, {"date": "2025-06-26", "close": 239.37, "volume": 165233.0}, {"date": "2025-06-27", "close": 245.71, "volume": 518899.0}, {"date": "2025-06-30", "close": 244.39, "volume": 307173.0}, {"date": "2025-07-01", "close": 244.32, "volume": 498614.0}, {"date": "2025-07-02", "close": 247.19, "volume": 340661.0}, {"date": "2025-07-03", "close": 250.27, "volume": 209370.0}, {"date": "2025-07-07", "close": 252.13, "volume": 306451.0}, {"date": "2025-07-08", "close": 248.96, "volume": 340993.0}, {"date": "2025-07-09", "close": 252.28, "volume": 156702.0}, {"date": "2025-07-10", "close": 250.27, "volume": 225011.0}, {"date": "2025-07-11", "close": 252.4, "volume": 184027.0}, {"date": "2025-07-14", "close": 253.63, "volume": 122732.0}, {"date": "2025-07-15", "close": 250.63, "volume": 199025.0}, {"date": "2025-07-16", "close": 252.82, "volume": 283433.0}, {"date": "2025-07-17", "close": 256.35, "volume": 234866.0}, {"date": "2025-07-18", "close": 256.58, "volume": 287024.0}, {"date": "2025-07-21", "close": 256.73, "volume": 190871.0}, {"date": "2025-07-22", "close": 252.68, "volume": 303283.0}, {"date": "2025-07-23", "close": 261.0, "volume": 324087.0}, {"date": "2025-07-24", "close": 262.41, "volume": 313630.0}, {"date": "2025-07-25", "close": 264.69, "volume": 228873.0}, {"date": "2025-07-28", "close": 264.27, "volume": 303874.0}, {"date": "2025-07-29", "close": 268.69, "volume": 156799.0}, {"date": "2025-07-30", "close": 268.49, "volume": 327511.0}, {"date": "2025-07-31", "close": 268.81, "volume": 254263.0}, {"date": "2025-08-01", "close": 263.29, "volume": 298742.0}, {"date": "2025-08-04", "close": 264.98, "volume": 181223.0}, {"date": "2025-08-05", "close": 267.76, "volume": 184984.0}, {"date": "2025-08-06", "close": 270.9, "volume": 227899.0}, {"date": "2025-08-07", "close": 276.43, "volume": 268912.0}, {"date": "2025-08-08", "close": 279.13, "volume": 273439.0}, {"date": "2025-08-11", "close": 274.84, "volume": 288031.0}, {"date": "2025-08-12", "close": 279.99, "volume": 503305.0}, {"date": "2025-08-13", "close": 273.94, "volume": 677831.0}, {"date": "2025-08-14", "close": 267.96, "volume": 429759.0}, {"date": "2025-08-15", "close": 269.36, "volume": 524253.0}, {"date": "2025-08-18", "close": 272.91, "volume": 361849.0}, {"date": "2025-08-19", "close": 269.57, "volume": 691907.0}, {"date": "2025-08-20", "close": 257.26, "volume": 1586272.0}, {"date": "2025-08-21", "close": 262.19, "volume": 503670.0}, {"date": "2025-08-22", "close": 257.42, "volume": 541583.0}, {"date": "2025-08-25", "close": 253.56, "volume": 493392.0}, {"date": "2025-08-26", "close": 256.84, "volume": 446063.0}, {"date": "2025-08-27", "close": 255.63, "volume": 394992.0}, {"date": "2025-08-28", "close": 256.49, "volume": 340823.0}, {"date": "2025-08-29", "close": 252.47, "volume": 278606.0}, {"date": "2025-09-02", "close": 245.31, "volume": 478217.0}, {"date": "2025-09-03", "close": 248.99, "volume": 396586.0}, {"date": "2025-09-04", "close": 254.0, "volume": 392382.0}, {"date": "2025-09-05", "close": 248.34, "volume": 358040.0}, {"date": "2025-09-08", "close": 252.5, "volume": 442909.0}, {"date": "2025-09-09", "close": 252.01, "volume": 397870.0}, {"date": "2025-09-10", "close": 259.27, "volume": 355766.0}, {"date": "2025-09-11", "close": 258.83, "volume": 277040.0}, {"date": "2025-09-12", "close": 257.84, "volume": 276540.0}, {"date": "2025-09-15", "close": 255.59, "volume": 288231.0}, {"date": "2025-09-16", "close": 253.08, "volume": 270297.0}, {"date": "2025-09-17", "close": 261.57, "volume": 520175.0}, {"date": "2025-09-18", "close": 270.71, "volume": 440219.0}, {"date": "2025-09-19", "close": 269.58, "volume": 586338.0}, {"date": "2025-09-22", "close": 281.14, "volume": 446330.0}, {"date": "2025-09-23", "close": 282.54, "volume": 528151.0}, {"date": "2025-09-24", "close": 276.53, "volume": 340507.0}, {"date": "2025-09-25", "close": 274.78, "volume": 424278.0}, {"date": "2025-09-26", "close": 287.45, "volume": 415725.0}, {"date": "2025-09-29", "close": 294.01, "volume": 377155.0}, {"date": "2025-09-30", "close": 291.76, "volume": 496838.0}, {"date": "2025-10-01", "close": 291.66, "volume": 258760.0}, {"date": "2025-10-02", "close": 291.58, "volume": 260593.0}, {"date": "2025-10-03", "close": 286.45, "volume": 534727.0}, {"date": "2025-10-06", "close": 288.66, "volume": 330548.0}, {"date": "2025-10-07", "close": 286.3, "volume": 461535.0}, {"date": "2025-10-08", "close": 294.09, "volume": 251846.0}, {"date": "2025-10-09", "close": 289.68, "volume": 279530.0}, {"date": "2025-10-10", "close": 284.33, "volume": 313732.0}, {"date": "2025-10-13", "close": 290.9, "volume": 187901.0}, {"date": "2025-10-14", "close": 292.85, "volume": 212024.0}, {"date": "2025-10-15", "close": 298.82, "volume": 310819.0}, {"date": "2025-10-16", "close": 295.44, "volume": 278732.0}, {"date": "2025-10-17", "close": 292.49, "volume": 276400.0}, {"date": "2025-10-20", "close": 296.31, "volume": 154867.0}, {"date": "2025-10-21", "close": 290.28, "volume": 171225.0}, {"date": "2025-10-22", "close": 279.52, "volume": 355122.0}, {"date": "2025-10-23", "close": 286.38, "volume": 251336.0}, {"date": "2025-10-24", "close": 291.96, "volume": 204474.0}, {"date": "2025-10-27", "close": 284.16, "volume": 695355.0}, {"date": "2025-10-28", "close": 285.58, "volume": 259459.0}, {"date": "2025-10-29", "close": 288.44, "volume": 335486.0}, {"date": "2025-10-30", "close": 286.36, "volume": 339786.0}, {"date": "2025-10-31", "close": 287.79, "volume": 270074.0}, {"date": "2025-11-03", "close": 286.19, "volume": 281404.0}, {"date": "2025-11-04", "close": 282.13, "volume": 252312.0}, {"date": "2025-11-05", "close": 290.15, "volume": 433469.0}, {"date": "2025-11-06", "close": 282.92, "volume": 219832.0}, {"date": "2025-11-07", "close": 286.41, "volume": 501562.0}, {"date": "2025-11-10", "close": 293.62, "volume": 263309.0}, {"date": "2025-11-11", "close": 290.61, "volume": 220242.0}, {"date": "2025-11-12", "close": 295.57, "volume": 289874.0}, {"date": "2025-11-13", "close": 282.69, "volume": 271223.0}, {"date": "2025-11-14", "close": 291.2, "volume": 355787.0}, {"date": "2025-11-17", "close": 293.77, "volume": 447606.0}, {"date": "2025-11-18", "close": 296.2, "volume": 480004.0}, {"date": "2025-11-19", "close": 325.29, "volume": 1106659.0}, {"date": "2025-11-20", "close": 323.37, "volume": 749096.0}, {"date": "2025-11-21", "close": 326.49, "volume": 576398.0}, {"date": "2025-11-24", "close": 340.69, "volume": 453920.0}, {"date": "2025-11-25", "close": 348.44, "volume": 404371.0}, {"date": "2025-11-26", "close": 354.96, "volume": 517069.0}, {"date": "2025-11-28", "close": 361.53, "volume": 173554.0}, {"date": "2025-12-01", "close": 350.06, "volume": 457020.0}, {"date": "2025-12-02", "close": 354.31, "volume": 422578.0}, {"date": "2025-12-03", "close": 352.8, "volume": 310275.0}, {"date": "2025-12-04", "close": 354.4, "volume": 312272.0}, {"date": "2025-12-05", "close": 351.8, "volume": 249200.0}, {"date": "2025-12-08", "close": 348.91, "volume": 414224.0}, {"date": "2025-12-09", "close": 347.21, "volume": 268634.0}, {"date": "2025-12-10", "close": 355.83, "volume": 355290.0}, {"date": "2025-12-11", "close": 364.51, "volume": 344803.0}, {"date": "2025-12-12", "close": 345.78, "volume": 475594.0}, {"date": "2025-12-15", "close": 351.19, "volume": 289178.0}, {"date": "2025-12-16", "close": 347.61, "volume": 284614.0}, {"date": "2025-12-17", "close": 340.02, "volume": 460676.0}, {"date": "2025-12-18", "close": 341.19, "volume": 382406.0}, {"date": "2025-12-19", "close": 344.38, "volume": 5193564.0}, {"date": "2025-12-22", "close": 347.11, "volume": 446408.0}, {"date": "2025-12-23", "close": 348.95, "volume": 335503.0}, {"date": "2025-12-24", "close": 348.4, "volume": 118003.0}, {"date": "2025-12-26", "close": 347.63, "volume": 221970.0}, {"date": "2025-12-29", "close": 343.5, "volume": 304057.0}, {"date": "2025-12-30", "close": 342.66, "volume": 298654.0}, {"date": "2025-12-31", "close": 337.9, "volume": 315069.0}, {"date": "2026-01-02", "close": 347.56, "volume": 298171.0}, {"date": "2026-01-05", "close": 347.99, "volume": 285295.0}, {"date": "2026-01-06", "close": 350.31, "volume": 407925.0}, {"date": "2026-01-07", "close": 354.53, "volume": 273731.0}, {"date": "2026-01-08", "close": 339.68, "volume": 273750.0}, {"date": "2026-01-09", "close": 338.81, "volume": 227000.0}, {"date": "2026-01-12", "close": 346.31, "volume": 171865.0}, {"date": "2026-01-13", "close": 356.9, "volume": 289092.0}, {"date": "2026-01-14", "close": 353.99, "volume": 261960.0}, {"date": "2026-01-15", "close": 365.65, "volume": 378644.0}, {"date": "2026-01-16", "close": 370.61, "volume": 500853.0}, {"date": "2026-01-20", "close": 366.15, "volume": 289793.0}, {"date": "2026-01-21", "close": 375.59, "volume": 306892.0}, {"date": "2026-01-22", "close": 379.1, "volume": 446309.0}, {"date": "2026-01-23", "close": 368.21, "volume": 263993.0}, {"date": "2026-01-26", "close": 373.27, "volume": 272951.0}, {"date": "2026-01-27", "close": 374.87, "volume": 257860.0}, {"date": "2026-01-28", "close": 369.99, "volume": 386079.0}, {"date": "2026-01-29", "close": 365.47, "volume": 380532.0}, {"date": "2026-01-30", "close": 364.39, "volume": 321553.0}, {"date": "2026-02-02", "close": 383.58, "volume": 772794.0}, {"date": "2026-02-03", "close": 391.7, "volume": 513101.0}, {"date": "2026-02-04", "close": 363.2, "volume": 634999.0}, {"date": "2026-02-05", "close": 376.24, "volume": 532274.0}, {"date": "2026-02-06", "close": 400.47, "volume": 483439.0}, {"date": "2026-02-09", "close": 415.28, "volume": 484548.0}, {"date": "2026-02-10", "close": 410.4, "volume": 265583.0}, {"date": "2026-02-11", "close": 429.68, "volume": 446983.0}, {"date": "2026-02-12", "close": 417.33, "volume": 557748.0}, {"date": "2026-02-13", "close": 427.48, "volume": 246428.0}, {"date": "2026-02-17", "close": 422.43, "volume": 322071.0}, {"date": "2026-02-18", "close": 412.68, "volume": 307039.0}, {"date": "2026-02-19", "close": 419.4, "volume": 261070.0}, {"date": "2026-02-20", "close": 429.73, "volume": 274151.0}, {"date": "2026-02-23", "close": 420.34, "volume": 308517.0}, {"date": "2026-02-24", "close": 428.58, "volume": 259615.0}, {"date": "2026-02-25", "close": 425.47, "volume": 371234.0}, {"date": "2026-02-26", "close": 420.51, "volume": 454858.0}, {"date": "2026-02-27", "close": 420.02, "volume": 362392.0}, {"date": "2026-03-02", "close": 418.73, "volume": 444062.0}, {"date": "2026-03-03", "close": 403.49, "volume": 471632.0}, {"date": "2026-03-04", "close": 387.07, "volume": 983660.0}, {"date": "2026-03-05", "close": 369.98, "volume": 827107.0}, {"date": "2026-03-06", "close": 357.07, "volume": 370158.0}, {"date": "2026-03-09", "close": 360.29, "volume": 647988.0}, {"date": "2026-03-10", "close": 362.97, "volume": 642897.0}, {"date": "2026-03-11", "close": 366.95, "volume": 391560.0}, {"date": "2026-03-12", "close": 357.25, "volume": 465281.0}, {"date": "2026-03-13", "close": 347.23, "volume": 424773.0}, {"date": "2026-03-16", "close": 357.96, "volume": 451116.0}, {"date": "2026-03-17", "close": 361.43, "volume": 320346.0}, {"date": "2026-03-18", "close": 352.19, "volume": 326863.0}, {"date": "2026-03-19", "close": 355.6, "volume": 305661.0}, {"date": "2026-03-20", "close": 336.38, "volume": 1294638.0}, {"date": "2026-03-23", "close": 349.74, "volume": 490870.0}, {"date": "2026-03-24", "close": 350.63, "volume": 329447.0}, {"date": "2026-03-25", "close": 353.52, "volume": 271293.0}, {"date": "2026-03-26", "close": 336.77, "volume": 245926.0}, {"date": "2026-03-27", "close": 341.96, "volume": 281392.0}, {"date": "2026-03-30", "close": 324.73, "volume": 392890.0}, {"date": "2026-03-31", "close": 338.82, "volume": 375034.0}, {"date": "2026-04-01", "close": 347.45, "volume": 409669.0}, {"date": "2026-04-02", "close": 348.15, "volume": 300383.0}, {"date": "2026-04-06", "close": 348.63, "volume": 203739.0}, {"date": "2026-04-07", "close": 356.79, "volume": 385728.0}, {"date": "2026-04-08", "close": 381.0, "volume": 622737.0}, {"date": "2026-04-09", "close": 391.62, "volume": 460899.0}, {"date": "2026-04-10", "close": 393.0, "volume": 455132.0}, {"date": "2026-04-13", "close": 396.95, "volume": 326887.0}, {"date": "2026-04-14", "close": 392.25, "volume": 521746.0}, {"date": "2026-04-15", "close": 395.0, "volume": 436292.0}, {"date": "2026-04-16", "close": 400.38, "volume": 457174.0}, {"date": "2026-04-17", "close": 399.45, "volume": 489764.0}, {"date": "2026-04-20", "close": 410.26, "volume": 372742.0}, {"date": "2026-04-21", "close": 404.81, "volume": 460511.0}, {"date": "2026-04-22", "close": 408.05, "volume": 220582.0}, {"date": "2026-04-23", "close": 414.35, "volume": 251081.0}, {"date": "2026-04-24", "close": 410.72, "volume": 252853.0}, {"date": "2026-04-27", "close": 416.01, "volume": 507647.0}, {"date": "2026-04-28", "close": 403.45, "volume": 230512.0}, {"date": "2026-04-29", "close": 390.31, "volume": 330554.0}, {"date": "2026-04-30", "close": 414.1, "volume": 489805.0}, {"date": "2026-05-01", "close": 433.6, "volume": 489662.0}, {"date": "2026-05-04", "close": 429.47, "volume": 421381.0}, {"date": "2026-05-05", "close": 457.14, "volume": 694641.0}, {"date": "2026-05-06", "close": 457.78, "volume": 501965.0}, {"date": "2026-05-07", "close": 426.36, "volume": 580722.0}, {"date": "2026-05-08", "close": 428.31, "volume": 310716.0}, {"date": "2026-05-11", "close": 430.95, "volume": 297242.0}, {"date": "2026-05-12", "close": 429.4, "volume": 303547.0}, {"date": "2026-05-13", "close": 444.81, "volume": 487141.0}, {"date": "2026-05-14", "close": 450.98, "volume": 239996.0}, {"date": "2026-05-15", "close": 437.37, "volume": 259488.0}, {"date": "2026-05-18", "close": 419.66, "volume": 537088.0}, {"date": "2026-05-19", "close": 413.35, "volume": 525764.0}, {"date": "2026-05-20", "close": 412.78, "volume": 253738.0}, {"date": "2026-05-21", "close": 414.43, "volume": 359547.0}, {"date": "2026-05-22", "close": 411.2, "volume": 442716.0}, {"date": "2026-05-26", "close": 420.47, "volume": 730560.0}, {"date": "2026-05-27", "close": 529.13, "volume": 1495836.0}, {"date": "2026-05-28", "close": 535.2, "volume": 1285114.0}, {"date": "2026-05-29", "close": 510.0, "volume": 945969.0}, {"date": "2026-06-01", "close": 493.89, "volume": 461035.0}, {"date": "2026-06-02", "close": 485.97, "volume": 605904.0}, {"date": "2026-06-03", "close": 484.11, "volume": 597888.0}, {"date": "2026-06-04", "close": 488.57, "volume": 350462.0}, {"date": "2026-06-05", "close": 466.28, "volume": 412509.0}, {"date": "2026-06-08", "close": 458.86, "volume": 417887.0}, {"date": "2026-06-09", "close": 453.79, "volume": 435873.0}, {"date": "2026-06-10", "close": 445.89, "volume": 438296.0}, {"date": "2026-06-11", "close": 464.57, "volume": 374017.0}, {"date": "2026-06-12", "close": 469.0, "volume": 387667.0}, {"date": "2026-06-15", "close": 471.3, "volume": 435229.0}, {"date": "2026-06-16", "close": 471.72, "volume": 370209.0}, {"date": "2026-06-17", "close": 461.38, "volume": 651187.0}, {"date": "2026-06-18", "close": 456.65, "volume": 792240.0}, {"date": "2026-06-22", "close": 468.01, "volume": 915788.0}, {"date": "2026-06-23", "close": 464.64, "volume": 512820.0}, {"date": "2026-06-24", "close": 483.48, "volume": 625479.0}, {"date": "2026-06-25", "close": 493.61, "volume": 700903.0}, {"date": "2026-06-26", "close": 488.25, "volume": 4271919.0}, {"date": "2026-06-29", "close": 506.8, "volume": 467872.0}, {"date": "2026-06-30", "close": 505.59, "volume": 494214.0}, {"date": "2026-07-01", "close": 470.51, "volume": 458487.0}, {"date": "2026-07-02", "close": 437.76, "volume": 446532.0}, {"date": "2026-07-06", "close": 431.0, "volume": 466588.0}, {"date": "2026-07-07", "close": 413.15, "volume": 599192.0}, {"date": "2026-07-08", "close": 426.7, "volume": 552917.0}, {"date": "2026-07-09", "close": 427.21, "volume": 347167.0}, {"date": "2026-07-10", "close": 425.72, "volume": 328497.0}, {"date": "2026-07-13", "close": 410.11, "volume": 458805.0}, {"date": "2026-07-14", "close": 418.87, "volume": 265220.0}, {"date": "2026-07-15", "close": 428.77, "volume": 497995.0}, {"date": "2026-07-16", "close": 412.86, "volume": 334803.0}, {"date": "2026-07-17", "close": 407.11, "volume": 681309.0}, {"date": "2026-07-20", "close": 410.18, "volume": 367509.0}, {"date": "2026-07-21", "close": 423.23, "volume": 289119.0}, {"date": "2026-07-22", "close": 434.15, "volume": 312995.0}, {"date": "2026-07-23", "close": 440.39, "volume": 276035.0}, {"date": "2026-07-24", "close": 429.81, "volume": 295976.0}, {"date": "2026-07-27", "close": 424.21, "volume": 407283.0}, {"date": "2026-07-28", "close": 401.87, "volume": 491877.0}, {"date": "2026-07-29", "close": 371.92, "volume": 731624.0}, {"date": "2026-07-30", "close": 417.15, "volume": 671199.0}, {"date": "2026-07-31", "close": 401.07, "volume": 927083.0}, {"date": "2026-08-03", "close": 414.98, "volume": 461869.0}, {"date": "2026-08-04", "close": 415.08, "volume": 537864.0}, {"date": "2026-08-05", "close": 408.59, "volume": 339940.0}, {"date": "2026-08-06", "close": 399.57, "volume": 290656.0}, {"date": "2026-08-07", "close": 407.99, "volume": 245221.0}, {"date": "2026-08-10", "close": 400.79, "volume": 255047.0}, {"date": "2026-08-11", "close": 403.18, "volume": 248568.0}, {"date": "2026-08-12", "close": 410.17, "volume": 338518.0}, {"date": "2026-08-13", "close": 409.41, "volume": 285254.0}, {"date": "2026-08-14", "close": 419.07, "volume": 273639.0}, {"date": "2026-08-17", "close": 432.89, "volume": 348776.0}, {"date": "2026-08-18", "close": 414.7, "volume": 491131.0}, {"date": "2026-08-19", "close": 402.76, "volume": 402631.0}, {"date": "2026-08-20", "close": 400.23, "volume": 380180.0}, {"date": "2026-08-21", "close": 392.95, "volume": 408897.0}, {"date": "2026-08-24", "close": 380.95, "volume": 549544.0}, {"date": "2026-08-25", "close": 351.8, "volume": 1827473.0}, {"date": "2026-08-26", "close": 310.91, "volume": 2801974.0}, {"date": "2026-08-27", "close": 308.01, "volume": 909449.0}, {"date": "2026-08-28", "close": 294.34, "volume": 934875.0}, {"date": "2026-08-31", "close": 291.21, "volume": 635485.0}, {"date": "2026-09-01", "close": 287.3, "volume": 605531.0}, {"date": "2026-09-02", "close": 296.98, "volume": 671779.0}, {"date": "2026-09-03", "close": 295.56, "volume": 520934.0}, {"date": "2026-09-04", "close": 300.23, "volume": 520787.0}, {"date": "2026-09-08", "close": 302.91, "volume": 707951.0}, {"date": "2026-09-09", "close": 290.49, "volume": 535490.0}, {"date": "2026-09-10", "close": 295.93, "volume": 847659.0}, {"date": "2026-09-11", "close": 307.47, "volume": 734145.0}, {"date": "2026-09-14", "close": 286.83, "volume": 845992.0}, {"date": "2026-09-15", "close": 282.34, "volume": 433261.0}, {"date": "2026-09-16", "close": 287.38, "volume": 596170.0}, {"date": "2026-09-17", "close": 285.49, "volume": 761819.0}, {"date": "2026-09-18", "close": 291.8, "volume": 1149338.0}, {"date": "2026-09-21", "close": 291.55, "volume": 554044.0}, {"date": "2026-09-22", "close": 282.02, "volume": 666191.0}, {"date": "2026-09-23", "close": 280.94, "volume": 549631.0}], "refreshing": true}