{"ticker": "EEFT", "overview": {"cik": "1029199", "ticker": "EEFT", "name": "EURONET WORLDWIDE, INC.", "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "sic": "6099", "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001756", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "FORM S-8", "accession": "0001554855-26-001704", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001554855-26-001702", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001402", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001554855-26-001642", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001204", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001155", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001154", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001153", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001152", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001151", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001150", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001554855-26-001112", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-21", "title": "Form 25-NSE", "accession": "0001354457-26-000490", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001554855-26-001090", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001554855-26-000931", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000541", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001554855-26-000809", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001554855-26-000791", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-28", "title": "DEFA 14A", "accession": "0001554855-26-000786", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001554855-26-000595", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001296", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-000170", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 55138.6, "sell_n": 0, "sell_sum": 0, "net": 55138.6, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "EEFT", "has_prices": true, "as_of": "2026-08-07", "last": 72.08, "prev_close": 73.07, "change": -0.9899999999999949, "change_pct": -0.0135486519775557, "session_volume": 605520.0, "vwap_5": 73.73954879488264, "vwap_20": 77.3161352568939, "vwap_60": 72.1356757342692, "vwap_250": 76.86811334504172, "high_52w": 83.67, "low_52w": 63.73, "avg_volume_20": 729033.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000927971-26-000093", "src": "13DG", "ticker": "EEFT", "cik": "1029199", "company": "EURONET WORLDWIDE, INC.", "company_raw": "EURONET WORLDWIDE, INC.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "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": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "BANK OF MONTREAL /CAN/ takes a 5.81% passive stake in EEFT", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000093-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001554855-26-001756", "src": "INSIDERS", "ticker": "EEFT", "cik": "1029199", "company": "EURONET WORLDWIDE, INC.", "company_raw": "EURONET WORLDWIDE, INC.", "who": "Thomas A. McDonnell", "who_key": "MCDONNELL THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55138.6, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Board member picks up $55K of EEFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1034466/000155485526001756/0001554855-26-001756-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0002100119-26-001402", "src": "13DG", "ticker": "EEFT", "cik": "1029199", "company": "EURONET WORLDWIDE, INC.", "company_raw": "EURONET WORLDWIDE, INC.", "who": "Euronet Worldwide, Inc.", "who_key": "EURONET WORLDWIDE, 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": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "EURONET WORLDWIDE, INC. moves to a 4.9% passive stake in EEFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1029199/0002100119-26-001402-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002100119-26-000541", "src": "13DG", "ticker": "EEFT", "cik": "1029199", "company": "EURONET WORLDWIDE, INC.", "company_raw": "EURONET WORLDWIDE, INC.", "who": "Euronet Worldwide, Inc.", "who_key": "EURONET WORLDWIDE, 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": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "EURONET WORLDWIDE, INC. crosses 5% of EEFT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029199/0002100119-26-000541-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-370492b8ed0a4792b45b972d5da8a1e5-4", "src": "CONGRESS", "ticker": "EEFT", "cik": "", "company": "EURONET WORLDWIDE, INC.", "company_raw": "Euronet Worldwide, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Kelly Loeffler dumps EEFT ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/", "trade_date": "2020-02-12", "timestamp": "2020-02-12", "mins": 3536085}, {"id": "SENATE-8d87d0d980944891a29cc0e0435acb1a-4", "src": "CONGRESS", "ticker": "EEFT", "cik": "", "company": "EURONET WORLDWIDE, INC.", "company_raw": "Euronet Worldwide, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Kelly Loeffler dumps EEFT ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/", "trade_date": "2020-02-10", "timestamp": "2020-02-10", "mins": 3538965}], "recent_buys": [{"id": "0001554855-26-001756", "src": "INSIDERS", "ticker": "EEFT", "cik": "1029199", "company": "EURONET WORLDWIDE, INC.", "company_raw": "EURONET WORLDWIDE, INC.", "who": "Thomas A. McDonnell", "who_key": "MCDONNELL THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55138.6, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Board member picks up $55K of EEFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1034466/000155485526001756/0001554855-26-001756-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}], "institutional": [{"id": "13DG-0000927971-26-000093", "src": "13DG", "ticker": "EEFT", "cik": "1029199", "company": "EURONET WORLDWIDE, INC.", "company_raw": "EURONET WORLDWIDE, INC.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "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": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "BANK OF MONTREAL /CAN/ takes a 5.81% passive stake in EEFT", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000093-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0002100119-26-001402", "src": "13DG", "ticker": "EEFT", "cik": "1029199", "company": "EURONET WORLDWIDE, INC.", "company_raw": "EURONET WORLDWIDE, INC.", "who": "Euronet Worldwide, Inc.", "who_key": "EURONET WORLDWIDE, 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": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "EURONET WORLDWIDE, INC. moves to a 4.9% passive stake in EEFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1029199/0002100119-26-001402-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002100119-26-000541", "src": "13DG", "ticker": "EEFT", "cik": "1029199", "company": "EURONET WORLDWIDE, INC.", "company_raw": "EURONET WORLDWIDE, INC.", "who": "Euronet Worldwide, Inc.", "who_key": "EURONET WORLDWIDE, 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": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "EURONET WORLDWIDE, INC. crosses 5% of EEFT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1029199/0002100119-26-000541-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Euronet Worldwide, Inc. - Common Stock", "new_value": "EURONET WORLDWIDE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001029199", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001029199", "applied": 1, "detected_at": "2026-09-11T14:35:41.137474"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 200002.0, "net": -200002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}}, {"who": "Thomas A. McDonnell", "who_key": "MCDONNELL THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 55138.6, "sold": 0, "net": 55138.6, "trades": 1, "top_score": 36.1, "lean": "buying", "history": [{"action": "BUY", "amount": 55138.6, "date": "2026-08-07", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1034466/000155485526001756/0001554855-26-001756-index.htm"}], "latest": {"action": "BUY", "amount": 55138.6, "date": "2026-08-07", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1034466/000155485526001756/0001554855-26-001756-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 55138.6}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001756", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "FORM S-8", "accession": "0001554855-26-001704", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001554855-26-001702", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001402", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001554855-26-001642", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001204", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001155", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001154", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001153", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001152", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001151", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-001150", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001554855-26-001112", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-21", "title": "Form 25-NSE", "accession": "0001354457-26-000490", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001554855-26-001090", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001554855-26-000931", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000541", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001554855-26-000809", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001554855-26-000791", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-28", "title": "DEFA 14A", "accession": "0001554855-26-000786", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001554855-26-000595", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001296", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-000170", "price_sensitive": false}], "performance": {"ticker": "EEFT", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-07"}, "buys": [{"who": "MCDONNELL THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55138.6, "date": "2026-08-07", "score": 36.1, "ref_price": 72.08, "return": 0.0}]}, "price_series": [{"date": "2016-08-08", "close": 77.83, "volume": 447821.0}, {"date": "2016-08-09", "close": 77.31, "volume": 298273.0}, {"date": "2016-08-10", "close": 77.3, "volume": 285203.0}, {"date": "2016-08-11", "close": 77.97, "volume": 252516.0}, {"date": "2016-08-12", "close": 78.53, "volume": 294344.0}, {"date": "2016-08-15", "close": 78.48, "volume": 223082.0}, {"date": "2016-08-16", "close": 77.71, "volume": 180204.0}, {"date": "2016-08-17", "close": 77.68, "volume": 201364.0}, {"date": "2016-08-18", "close": 77.74, "volume": 183406.0}, {"date": "2016-08-19", "close": 77.86, "volume": 158558.0}, {"date": "2016-08-22", "close": 77.85, "volume": 163003.0}, {"date": "2016-08-23", "close": 77.95, "volume": 240145.0}, {"date": "2016-08-24", "close": 77.14, "volume": 217475.0}, {"date": "2016-08-25", "close": 77.38, "volume": 135186.0}, {"date": "2016-08-26", "close": 77.5, "volume": 153503.0}, {"date": "2016-08-29", "close": 77.85, "volume": 146408.0}, {"date": "2016-08-30", "close": 78.38, "volume": 201492.0}, {"date": "2016-08-31", "close": 77.61, "volume": 212905.0}, {"date": "2016-09-01", "close": 77.91, "volume": 186388.0}, {"date": "2016-09-02", "close": 78.81, "volume": 163426.0}, {"date": "2016-09-06", "close": 78.79, "volume": 157154.0}, {"date": "2016-09-07", "close": 79.25, "volume": 173372.0}, {"date": "2016-09-08", "close": 79.37, "volume": 233783.0}, {"date": "2016-09-09", "close": 78.16, "volume": 368809.0}, {"date": "2016-09-12", "close": 78.95, "volume": 338729.0}, {"date": "2016-09-13", "close": 77.54, "volume": 276844.0}, {"date": "2016-09-14", "close": 77.4, "volume": 246825.0}, {"date": "2016-09-15", "close": 78.96, "volume": 211651.0}, {"date": "2016-09-16", "close": 78.21, "volume": 322986.0}, {"date": "2016-09-19", "close": 78.52, "volume": 188502.0}, {"date": "2016-09-20", "close": 79.75, "volume": 460219.0}, {"date": "2016-09-21", "close": 81.15, "volume": 259307.0}, {"date": "2016-09-22", "close": 81.93, "volume": 254483.0}, {"date": "2016-09-23", "close": 80.97, "volume": 185460.0}, {"date": "2016-09-26", "close": 80.85, "volume": 150712.0}, {"date": "2016-09-27", "close": 81.25, "volume": 185923.0}, {"date": "2016-09-28", "close": 81.92, "volume": 202195.0}, {"date": "2016-09-29", "close": 81.25, "volume": 243954.0}, {"date": "2016-09-30", "close": 81.83, "volume": 318803.0}, {"date": "2016-10-03", "close": 82.73, "volume": 257770.0}, {"date": "2016-10-04", "close": 82.33, "volume": 344325.0}, {"date": "2016-10-05", "close": 83.62, "volume": 568694.0}, {"date": "2016-10-06", "close": 83.47, "volume": 210120.0}, {"date": "2016-10-07", "close": 82.75, "volume": 462426.0}, {"date": "2016-10-10", "close": 82.74, "volume": 244885.0}, {"date": "2016-10-11", "close": 83.66, "volume": 410584.0}, {"date": "2016-10-12", "close": 83.83, "volume": 508091.0}, {"date": "2016-10-13", "close": 83.09, "volume": 372306.0}, {"date": "2016-10-14", "close": 83.13, "volume": 406761.0}, {"date": "2016-10-17", "close": 83.53, "volume": 272782.0}, {"date": "2016-10-18", "close": 82.84, "volume": 253736.0}, {"date": "2016-10-19", "close": 84.51, "volume": 529194.0}, {"date": "2016-10-20", "close": 82.36, "volume": 529614.0}, {"date": "2016-10-21", "close": 80.89, "volume": 1337190.0}, {"date": "2016-10-24", "close": 81.5, "volume": 402644.0}, {"date": "2016-10-25", "close": 81.47, "volume": 378252.0}, {"date": "2016-10-26", "close": 80.75, "volume": 424737.0}, {"date": "2016-10-27", "close": 80.0, "volume": 681402.0}, {"date": "2016-10-28", "close": 79.98, "volume": 313847.0}, {"date": "2016-10-31", "close": 79.55, "volume": 227407.0}, {"date": "2016-11-01", "close": 79.11, "volume": 420411.0}, {"date": "2016-11-02", "close": 78.26, "volume": 339099.0}, {"date": "2016-11-03", "close": 78.18, "volume": 209758.0}, {"date": "2016-11-04", "close": 78.13, "volume": 276611.0}, {"date": "2016-11-07", "close": 79.52, "volume": 258534.0}, {"date": "2016-11-08", "close": 78.76, "volume": 270174.0}, {"date": "2016-11-09", "close": 77.39, "volume": 620793.0}, {"date": "2016-11-10", "close": 74.62, "volume": 1135438.0}, {"date": "2016-11-11", "close": 75.18, "volume": 281847.0}, {"date": "2016-11-14", "close": 73.68, "volume": 404223.0}, {"date": "2016-11-15", "close": 75.34, "volume": 460745.0}, {"date": "2016-11-16", "close": 76.15, "volume": 388535.0}, {"date": "2016-11-17", "close": 76.05, "volume": 454473.0}, {"date": "2016-11-18", "close": 76.49, "volume": 471527.0}, {"date": "2016-11-21", "close": 76.89, "volume": 387072.0}, {"date": "2016-11-22", "close": 77.23, "volume": 254044.0}, {"date": "2016-11-23", "close": 77.44, "volume": 203804.0}, {"date": "2016-11-25", "close": 77.3, "volume": 68199.0}, {"date": "2016-11-28", "close": 75.57, "volume": 375944.0}, {"date": "2016-11-29", "close": 74.69, "volume": 355191.0}, {"date": "2016-11-30", "close": 71.72, "volume": 1101019.0}, {"date": "2016-12-01", "close": 71.79, "volume": 577055.0}, {"date": "2016-12-02", "close": 70.59, "volume": 306392.0}, {"date": "2016-12-05", "close": 71.83, "volume": 336300.0}, {"date": "2016-12-06", "close": 72.12, "volume": 297594.0}, {"date": "2016-12-07", "close": 73.84, "volume": 296715.0}, {"date": "2016-12-08", "close": 75.0, "volume": 299605.0}, {"date": "2016-12-09", "close": 74.35, "volume": 187234.0}, {"date": "2016-12-12", "close": 73.88, "volume": 300261.0}, {"date": "2016-12-13", "close": 73.72, "volume": 260947.0}, {"date": "2016-12-14", "close": 73.14, "volume": 211323.0}, {"date": "2016-12-15", "close": 73.58, "volume": 290785.0}, {"date": "2016-12-16", "close": 72.98, "volume": 297905.0}, {"date": "2016-12-19", "close": 73.93, "volume": 196167.0}, {"date": "2016-12-20", "close": 74.0, "volume": 243382.0}, {"date": "2016-12-21", "close": 73.37, "volume": 226288.0}, {"date": "2016-12-22", "close": 73.14, "volume": 293392.0}, {"date": "2016-12-23", "close": 73.3, "volume": 179597.0}, {"date": "2016-12-27", "close": 72.5, "volume": 385718.0}, {"date": "2016-12-28", "close": 72.33, "volume": 250741.0}, {"date": "2016-12-29", "close": 72.37, "volume": 324908.0}, {"date": "2016-12-30", "close": 72.43, "volume": 196305.0}, {"date": "2017-01-03", "close": 73.06, "volume": 408211.0}, {"date": "2017-01-04", "close": 73.79, "volume": 345116.0}, {"date": "2017-01-05", "close": 73.93, "volume": 360725.0}, {"date": "2017-01-06", "close": 73.82, "volume": 316803.0}, {"date": "2017-01-09", "close": 73.915, "volume": 407168.0}, {"date": "2017-01-10", "close": 73.03, "volume": 282085.0}, {"date": "2017-01-11", "close": 73.08, "volume": 268808.0}, {"date": "2017-01-12", "close": 73.32, "volume": 176661.0}, {"date": "2017-01-13", "close": 73.02, "volume": 153779.0}, {"date": "2017-01-17", "close": 72.83, "volume": 175517.0}, {"date": "2017-01-18", "close": 72.91, "volume": 415941.0}, {"date": "2017-01-19", "close": 72.74, "volume": 292335.0}, {"date": "2017-01-20", "close": 72.23, "volume": 162574.0}, {"date": "2017-01-23", "close": 72.2, "volume": 268863.0}, {"date": "2017-01-24", "close": 72.585, "volume": 284731.0}, {"date": "2017-01-25", "close": 72.89, "volume": 410530.0}, {"date": "2017-01-26", "close": 71.59, "volume": 438217.0}, {"date": "2017-01-27", "close": 71.65, "volume": 225710.0}, {"date": "2017-01-30", "close": 71.63, "volume": 283672.0}, {"date": "2017-01-31", "close": 71.52, "volume": 254631.0}, {"date": "2017-02-01", "close": 71.24, "volume": 349768.0}, {"date": "2017-02-02", "close": 71.22, "volume": 553787.0}, {"date": "2017-02-03", "close": 71.97, "volume": 453631.0}, {"date": "2017-02-06", "close": 72.43, "volume": 517508.0}, {"date": "2017-02-07", "close": 72.47, "volume": 422253.0}, {"date": "2017-02-08", "close": 76.9, "volume": 1132901.0}, {"date": "2017-02-09", "close": 79.77, "volume": 963470.0}, {"date": "2017-02-10", "close": 80.25, "volume": 687027.0}, {"date": "2017-02-13", "close": 79.87, "volume": 466251.0}, {"date": "2017-02-14", "close": 79.76, "volume": 432069.0}, {"date": "2017-02-15", "close": 80.54, "volume": 298592.0}, {"date": "2017-02-16", "close": 80.56, "volume": 206201.0}, {"date": "2017-02-17", "close": 81.92, "volume": 330099.0}, {"date": "2017-02-21", "close": 83.2, "volume": 455919.0}, {"date": "2017-02-22", "close": 82.99, "volume": 247648.0}, {"date": "2017-02-23", "close": 83.42, "volume": 200399.0}, {"date": "2017-02-24", "close": 83.45, "volume": 241378.0}, {"date": "2017-02-27", "close": 82.9, "volume": 433249.0}, {"date": "2017-02-28", "close": 82.78, "volume": 536662.0}, {"date": "2017-03-01", "close": 83.44, "volume": 314210.0}, {"date": "2017-03-02", "close": 82.7, "volume": 658004.0}, {"date": "2017-03-03", "close": 83.17, "volume": 383324.0}, {"date": "2017-03-06", "close": 82.95, "volume": 208128.0}, {"date": "2017-03-07", "close": 82.95, "volume": 168746.0}, {"date": "2017-03-08", "close": 82.37, "volume": 175114.0}, {"date": "2017-03-09", "close": 82.58, "volume": 232801.0}, {"date": "2017-03-10", "close": 82.66, "volume": 168149.0}, {"date": "2017-03-13", "close": 82.96, "volume": 125375.0}, {"date": "2017-03-14", "close": 83.22, "volume": 502219.0}, {"date": "2017-03-15", "close": 83.87, "volume": 650603.0}, {"date": "2017-03-16", "close": 83.56, "volume": 271593.0}, {"date": "2017-03-17", "close": 83.49, "volume": 302715.0}, {"date": "2017-03-20", "close": 83.45, "volume": 298949.0}, {"date": "2017-03-21", "close": 82.6, "volume": 297062.0}, {"date": "2017-03-22", "close": 83.16, "volume": 250779.0}, {"date": "2017-03-23", "close": 83.39, "volume": 246110.0}, {"date": "2017-03-24", "close": 83.54, "volume": 226929.0}, {"date": "2017-03-27", "close": 83.81, "volume": 417479.0}, {"date": "2017-03-28", "close": 84.38, "volume": 216129.0}, {"date": "2017-03-29", "close": 84.83, "volume": 331532.0}, {"date": "2017-03-30", "close": 85.37, "volume": 217804.0}, {"date": "2017-03-31", "close": 85.52, "volume": 330407.0}, {"date": "2017-04-03", "close": 85.16, "volume": 345026.0}, {"date": "2017-04-04", "close": 84.73, "volume": 320740.0}, {"date": "2017-04-05", "close": 84.28, "volume": 431049.0}, {"date": "2017-04-06", "close": 84.7, "volume": 236769.0}, {"date": "2017-04-07", "close": 84.9, "volume": 284642.0}, {"date": "2017-04-10", "close": 85.5, "volume": 324194.0}, {"date": "2017-04-11", "close": 85.78, "volume": 260967.0}, {"date": "2017-04-12", "close": 85.2, "volume": 333919.0}, {"date": "2017-04-13", "close": 84.58, "volume": 220950.0}, {"date": "2017-04-17", "close": 84.73, "volume": 310626.0}, {"date": "2017-04-18", "close": 84.97, "volume": 238354.0}, {"date": "2017-04-19", "close": 85.14, "volume": 187108.0}, {"date": "2017-04-20", "close": 85.31, "volume": 341097.0}, {"date": "2017-04-21", "close": 84.82, "volume": 313844.0}, {"date": "2017-04-24", "close": 85.51, "volume": 337448.0}, {"date": "2017-04-25", "close": 84.67, "volume": 370943.0}, {"date": "2017-04-26", "close": 83.3, "volume": 840245.0}, {"date": "2017-04-27", "close": 83.46, "volume": 451049.0}, {"date": "2017-04-28", "close": 82.62, "volume": 288462.0}, {"date": "2017-05-01", "close": 84.0, "volume": 269931.0}, {"date": "2017-05-02", "close": 84.63, "volume": 337280.0}, {"date": "2017-05-03", "close": 83.84, "volume": 215188.0}, {"date": "2017-05-04", "close": 84.38, "volume": 249527.0}, {"date": "2017-05-05", "close": 84.71, "volume": 254260.0}, {"date": "2017-05-08", "close": 84.59, "volume": 140720.0}, {"date": "2017-05-09", "close": 84.64, "volume": 153245.0}, {"date": "2017-05-10", "close": 85.31, "volume": 189907.0}, {"date": "2017-05-11", "close": 84.64, "volume": 136682.0}, {"date": "2017-05-12", "close": 83.91, "volume": 129911.0}, {"date": "2017-05-15", "close": 84.47, "volume": 141216.0}, {"date": "2017-05-16", "close": 84.08, "volume": 185792.0}, {"date": "2017-05-17", "close": 82.52, "volume": 206788.0}, {"date": "2017-05-18", "close": 82.72, "volume": 164567.0}, {"date": "2017-05-19", "close": 83.46, "volume": 96778.0}, {"date": "2017-05-22", "close": 84.42, "volume": 170275.0}, {"date": "2017-05-23", "close": 83.83, "volume": 97615.0}, {"date": "2017-05-24", "close": 84.76, "volume": 182449.0}, {"date": "2017-05-25", "close": 84.48, "volume": 160319.0}, {"date": "2017-05-26", "close": 84.44, "volume": 136324.0}, {"date": "2017-05-30", "close": 84.86, "volume": 129237.0}, {"date": "2017-05-31", "close": 87.23, "volume": 344802.0}, {"date": "2017-06-01", "close": 88.66, "volume": 291018.0}, {"date": "2017-06-02", "close": 88.3, "volume": 204460.0}, {"date": "2017-06-05", "close": 89.6, "volume": 249578.0}, {"date": "2017-06-06", "close": 89.4, "volume": 339483.0}, {"date": "2017-06-07", "close": 88.89, "volume": 233752.0}, {"date": "2017-06-08", "close": 87.89, "volume": 220764.0}, {"date": "2017-06-09", "close": 86.71, "volume": 275672.0}, {"date": "2017-06-12", "close": 86.77, "volume": 168477.0}, {"date": "2017-06-13", "close": 87.85, "volume": 173076.0}, {"date": "2017-06-14", "close": 87.98, "volume": 125717.0}, {"date": "2017-06-15", "close": 88.71, "volume": 135250.0}, {"date": "2017-06-16", "close": 87.61, "volume": 282569.0}, {"date": "2017-06-19", "close": 87.88, "volume": 153728.0}, {"date": "2017-06-20", "close": 86.77, "volume": 214736.0}, {"date": "2017-06-21", "close": 86.73, "volume": 242112.0}, {"date": "2017-06-22", "close": 86.56, "volume": 150592.0}, {"date": "2017-06-23", "close": 88.06, "volume": 339943.0}, {"date": "2017-06-26", "close": 88.67, "volume": 219239.0}, {"date": "2017-06-27", "close": 87.24, "volume": 180613.0}, {"date": "2017-06-28", "close": 87.55, "volume": 142537.0}, {"date": "2017-06-29", "close": 86.82, "volume": 137015.0}, {"date": "2017-06-30", "close": 87.37, "volume": 175855.0}, {"date": "2017-07-03", "close": 86.23, "volume": 106886.0}, {"date": "2017-07-05", "close": 87.74, "volume": 152776.0}, {"date": "2017-07-06", "close": 86.31, "volume": 290195.0}, {"date": "2017-07-07", "close": 87.23, "volume": 238399.0}, {"date": "2017-07-10", "close": 87.24, "volume": 204503.0}, {"date": "2017-07-11", "close": 88.76, "volume": 246349.0}, {"date": "2017-07-12", "close": 90.73, "volume": 311217.0}, {"date": "2017-07-13", "close": 90.51, "volume": 303993.0}, {"date": "2017-07-14", "close": 90.94, "volume": 163513.0}, {"date": "2017-07-17", "close": 89.86, "volume": 191370.0}, {"date": "2017-07-18", "close": 89.24, "volume": 229268.0}, {"date": "2017-07-19", "close": 91.07, "volume": 306231.0}, {"date": "2017-07-20", "close": 91.36, "volume": 126092.0}, {"date": "2017-07-21", "close": 90.83, "volume": 128706.0}, {"date": "2017-07-24", "close": 92.28, "volume": 358523.0}, {"date": "2017-07-25", "close": 92.83, "volume": 451750.0}, {"date": "2017-07-26", "close": 94.2, "volume": 584482.0}, {"date": "2017-07-27", "close": 95.46, "volume": 314883.0}, {"date": "2017-07-28", "close": 95.59, "volume": 267787.0}, {"date": "2017-07-31", "close": 96.61, "volume": 430688.0}, {"date": "2017-08-01", "close": 97.06, "volume": 348794.0}, {"date": "2017-08-02", "close": 97.26, "volume": 288289.0}, {"date": "2017-08-03", "close": 97.19, "volume": 190955.0}, {"date": "2017-08-04", "close": 96.82, "volume": 242096.0}, {"date": "2017-08-07", "close": 96.83, "volume": 201080.0}, {"date": "2017-08-08", "close": 96.07, "volume": 334910.0}, {"date": "2017-08-09", "close": 96.23, "volume": 322781.0}, {"date": "2017-08-10", "close": 95.27, "volume": 150344.0}, {"date": "2017-08-11", "close": 95.57, "volume": 291152.0}, {"date": "2017-08-14", "close": 96.74, "volume": 366992.0}, {"date": "2017-08-15", "close": 96.61, "volume": 231003.0}, {"date": "2017-08-16", "close": 97.08, "volume": 265534.0}, {"date": "2017-08-17", "close": 96.06, "volume": 167454.0}, {"date": "2017-08-18", "close": 95.19, "volume": 139525.0}, {"date": "2017-08-21", "close": 96.4, "volume": 252418.0}, {"date": "2017-08-22", "close": 96.88, "volume": 246500.0}, {"date": "2017-08-23", "close": 96.64, "volume": 168574.0}, {"date": "2017-08-24", "close": 96.02, "volume": 160224.0}, {"date": "2017-08-25", "close": 95.46, "volume": 276795.0}, {"date": "2017-08-28", "close": 97.16, "volume": 166414.0}, {"date": "2017-08-29", "close": 97.32, "volume": 227429.0}, {"date": "2017-08-30", "close": 97.43, "volume": 287501.0}, {"date": "2017-08-31", "close": 98.27, "volume": 174776.0}, {"date": "2017-09-01", "close": 97.65, "volume": 176904.0}, {"date": "2017-09-05", "close": 96.85, "volume": 182621.0}, {"date": "2017-09-06", "close": 96.69, "volume": 191753.0}, {"date": "2017-09-07", "close": 97.38, "volume": 185260.0}, {"date": "2017-09-08", "close": 97.09, "volume": 193416.0}, {"date": "2017-09-11", "close": 97.43, "volume": 267259.0}, {"date": "2017-09-12", "close": 98.14, "volume": 256328.0}, {"date": "2017-09-13", "close": 98.04, "volume": 365155.0}, {"date": "2017-09-14", "close": 98.4, "volume": 250112.0}, {"date": "2017-09-15", "close": 98.68, "volume": 293395.0}, {"date": "2017-09-18", "close": 99.03, "volume": 201434.0}, {"date": "2017-09-19", "close": 98.02, "volume": 149477.0}, {"date": "2017-09-20", "close": 95.9, "volume": 400487.0}, {"date": "2017-09-21", "close": 95.98, "volume": 295876.0}, {"date": "2017-09-22", "close": 95.97, "volume": 258295.0}, {"date": "2017-09-25", "close": 94.63, "volume": 381996.0}, {"date": "2017-09-26", "close": 94.11, "volume": 341242.0}, {"date": "2017-09-27", "close": 94.25, "volume": 326822.0}, {"date": "2017-09-28", "close": 94.05, "volume": 211964.0}, {"date": "2017-09-29", "close": 94.79, "volume": 257576.0}, {"date": "2017-10-02", "close": 94.6, "volume": 213127.0}, {"date": "2017-10-03", "close": 95.07, "volume": 273438.0}, {"date": "2017-10-04", "close": 95.23, "volume": 197832.0}, {"date": "2017-10-05", "close": 96.33, "volume": 186038.0}, {"date": "2017-10-06", "close": 97.38, "volume": 215709.0}, {"date": "2017-10-09", "close": 99.19, "volume": 275972.0}, {"date": "2017-10-10", "close": 99.35, "volume": 300781.0}, {"date": "2017-10-11", "close": 99.72, "volume": 703532.0}, {"date": "2017-10-12", "close": 98.35, "volume": 300132.0}, {"date": "2017-10-13", "close": 96.28, "volume": 457963.0}, {"date": "2017-10-16", "close": 95.16, "volume": 365379.0}, {"date": "2017-10-17", "close": 96.37, "volume": 341263.0}, {"date": "2017-10-18", "close": 96.68, "volume": 275779.0}, {"date": "2017-10-19", "close": 96.78, "volume": 372899.0}, {"date": "2017-10-20", "close": 98.71, "volume": 398294.0}, {"date": "2017-10-23", "close": 99.98, "volume": 477061.0}, {"date": "2017-10-24", "close": 98.55, "volume": 372579.0}, {"date": "2017-10-25", "close": 96.95, "volume": 369461.0}, {"date": "2017-10-26", "close": 98.18, "volume": 276675.0}, {"date": "2017-10-27", "close": 98.28, "volume": 241250.0}, {"date": "2017-10-30", "close": 96.12, "volume": 274513.0}, {"date": "2017-10-31", "close": 96.64, "volume": 320013.0}, {"date": "2017-11-01", "close": 97.19, "volume": 372752.0}, {"date": "2017-11-02", "close": 93.92, "volume": 770797.0}, {"date": "2017-11-03", "close": 93.68, "volume": 631029.0}, {"date": "2017-11-06", "close": 91.6, "volume": 690893.0}, {"date": "2017-11-07", "close": 90.34, "volume": 530129.0}, {"date": "2017-11-08", "close": 91.79, "volume": 1248372.0}, {"date": "2017-11-09", "close": 90.64, "volume": 304470.0}, {"date": "2017-11-10", "close": 90.7, "volume": 304863.0}, {"date": "2017-11-13", "close": 90.5, "volume": 240672.0}, {"date": "2017-11-14", "close": 88.99, "volume": 584362.0}, {"date": "2017-11-15", "close": 86.49, "volume": 1067280.0}, {"date": "2017-11-16", "close": 88.97, "volume": 719432.0}, {"date": "2017-11-17", "close": 88.9, "volume": 304771.0}, {"date": "2017-11-20", "close": 88.98, "volume": 363033.0}, {"date": "2017-11-21", "close": 89.93, "volume": 427786.0}, {"date": "2017-11-22", "close": 90.11, "volume": 267395.0}, {"date": "2017-11-24", "close": 91.06, "volume": 87326.0}, {"date": "2017-11-27", "close": 90.6, "volume": 291914.0}, {"date": "2017-11-28", "close": 91.45, "volume": 268436.0}, {"date": "2017-11-29", "close": 91.03, "volume": 308598.0}, {"date": "2017-11-30", "close": 91.35, "volume": 330272.0}, {"date": "2017-12-01", "close": 91.05, "volume": 362926.0}, {"date": "2017-12-04", "close": 90.97, "volume": 425721.0}, {"date": "2017-12-05", "close": 92.58, "volume": 457536.0}, {"date": "2017-12-06", "close": 92.71, "volume": 492729.0}, {"date": "2017-12-07", "close": 93.08, "volume": 270364.0}, {"date": "2017-12-08", "close": 93.54, "volume": 254632.0}, {"date": "2017-12-11", "close": 92.99, "volume": 607436.0}, {"date": "2017-12-12", "close": 91.99, "volume": 408122.0}, {"date": "2017-12-13", "close": 91.57, "volume": 451577.0}, {"date": "2017-12-14", "close": 91.28, "volume": 706940.0}, {"date": "2017-12-15", "close": 91.9, "volume": 495335.0}, {"date": "2017-12-18", "close": 84.85, "volume": 1722084.0}, {"date": "2017-12-19", "close": 88.99, "volume": 1320714.0}, {"date": "2017-12-20", "close": 87.22, "volume": 400175.0}, {"date": "2017-12-21", "close": 86.27, "volume": 384909.0}, {"date": "2017-12-22", "close": 84.36, "volume": 389739.0}, {"date": "2017-12-26", "close": 84.03, "volume": 315224.0}, {"date": "2017-12-27", "close": 84.41, "volume": 220103.0}, {"date": "2017-12-28", "close": 84.21, "volume": 223663.0}, {"date": "2017-12-29", "close": 84.27, "volume": 239274.0}, {"date": "2018-01-02", "close": 85.16, "volume": 459041.0}, {"date": "2018-01-03", "close": 92.08, "volume": 1573063.0}, {"date": "2018-01-04", "close": 92.51, "volume": 1210264.0}, {"date": "2018-01-05", "close": 95.89, "volume": 699205.0}, {"date": "2018-01-08", "close": 95.12, "volume": 513759.0}, {"date": "2018-01-09", "close": 93.58, "volume": 351166.0}, {"date": "2018-01-10", "close": 94.37, "volume": 479300.0}, {"date": "2018-01-11", "close": 95.19, "volume": 313874.0}, {"date": "2018-01-12", "close": 95.0, "volume": 322189.0}, {"date": "2018-01-16", "close": 95.18, "volume": 311531.0}, {"date": "2018-01-17", "close": 94.72, "volume": 292294.0}, {"date": "2018-01-18", "close": 94.99, "volume": 330927.0}, {"date": "2018-01-19", "close": 95.31, "volume": 254158.0}, {"date": "2018-01-22", "close": 95.16, "volume": 407173.0}, {"date": "2018-01-23", "close": 95.67, "volume": 477885.0}, {"date": "2018-01-24", "close": 95.41, "volume": 221199.0}, {"date": "2018-01-25", "close": 95.98, "volume": 226279.0}, {"date": "2018-01-26", "close": 95.67, "volume": 267658.0}, {"date": "2018-01-29", "close": 94.74, "volume": 295962.0}, {"date": "2018-01-30", "close": 94.7, "volume": 424721.0}, {"date": "2018-01-31", "close": 93.87, "volume": 538261.0}, {"date": "2018-02-01", "close": 89.98, "volume": 1841657.0}, {"date": "2018-02-02", "close": 88.7, "volume": 650299.0}, {"date": "2018-02-05", "close": 85.58, "volume": 752618.0}, {"date": "2018-02-06", "close": 86.8, "volume": 828905.0}, {"date": "2018-02-07", "close": 82.68, "volume": 1629538.0}, {"date": "2018-02-08", "close": 79.48, "volume": 927152.0}, {"date": "2018-02-09", "close": 78.7, "volume": 1039414.0}, {"date": "2018-02-12", "close": 79.85, "volume": 906007.0}, {"date": "2018-02-13", "close": 78.61, "volume": 545490.0}, {"date": "2018-02-14", "close": 78.89, "volume": 1010017.0}, {"date": "2018-02-15", "close": 82.95, "volume": 1046200.0}, {"date": "2018-02-16", "close": 83.68, "volume": 785525.0}, {"date": "2018-02-20", "close": 84.3, "volume": 656447.0}, {"date": "2018-02-21", "close": 84.44, "volume": 791284.0}, {"date": "2018-02-22", "close": 84.31, "volume": 720079.0}, {"date": "2018-02-23", "close": 85.12, "volume": 434144.0}, {"date": "2018-02-26", "close": 85.68, "volume": 452413.0}, {"date": "2018-02-27", "close": 85.38, "volume": 395321.0}, {"date": "2018-02-28", "close": 84.87, "volume": 738792.0}, {"date": "2018-03-01", "close": 82.9, "volume": 862050.0}, {"date": "2018-03-02", "close": 84.44, "volume": 414497.0}, {"date": "2018-03-05", "close": 85.41, "volume": 343315.0}, {"date": "2018-03-06", "close": 85.9, "volume": 618304.0}, {"date": "2018-03-07", "close": 86.99, "volume": 832612.0}, {"date": "2018-03-08", "close": 87.35, "volume": 359263.0}, {"date": "2018-03-09", "close": 88.29, "volume": 367417.0}, {"date": "2018-03-12", "close": 87.6, "volume": 417751.0}, {"date": "2018-03-13", "close": 87.04, "volume": 494138.0}, {"date": "2018-03-14", "close": 87.32, "volume": 318374.0}, {"date": "2018-03-15", "close": 87.49, "volume": 229377.0}, {"date": "2018-03-16", "close": 87.24, "volume": 334511.0}, {"date": "2018-03-19", "close": 85.75, "volume": 253619.0}, {"date": "2018-03-20", "close": 86.65, "volume": 166783.0}, {"date": "2018-03-21", "close": 88.76, "volume": 610706.0}, {"date": "2018-03-22", "close": 87.26, "volume": 627356.0}, {"date": "2018-03-23", "close": 86.01, "volume": 477972.0}, {"date": "2018-03-26", "close": 87.2, "volume": 457657.0}, {"date": "2018-03-27", "close": 83.86, "volume": 817302.0}, {"date": "2018-03-28", "close": 76.95, "volume": 2233166.0}, {"date": "2018-03-29", "close": 78.92, "volume": 1134217.0}, {"date": "2018-04-02", "close": 76.11, "volume": 725179.0}, {"date": "2018-04-03", "close": 72.26, "volume": 2820974.0}, {"date": "2018-04-04", "close": 72.07, "volume": 1221421.0}, {"date": "2018-04-05", "close": 71.99, "volume": 1388928.0}, {"date": "2018-04-06", "close": 71.24, "volume": 1063119.0}, {"date": "2018-04-09", "close": 73.47, "volume": 1589193.0}, {"date": "2018-04-10", "close": 73.99, "volume": 1133404.0}, {"date": "2018-04-11", "close": 74.25, "volume": 347143.0}, {"date": "2018-04-12", "close": 75.02, "volume": 561788.0}, {"date": "2018-04-13", "close": 75.02, "volume": 431153.0}, {"date": "2018-04-16", "close": 75.58, "volume": 494247.0}, {"date": "2018-04-17", "close": 77.33, "volume": 389036.0}, {"date": "2018-04-18", "close": 77.79, "volume": 621960.0}, {"date": "2018-04-19", "close": 76.61, "volume": 395125.0}, {"date": "2018-04-20", "close": 76.78, "volume": 451957.0}, {"date": "2018-04-23", "close": 76.35, "volume": 414664.0}, {"date": "2018-04-24", "close": 75.3, "volume": 875653.0}, {"date": "2018-04-25", "close": 78.43, "volume": 1540564.0}, {"date": "2018-04-26", "close": 79.41, "volume": 1257322.0}, {"date": "2018-04-27", "close": 79.4, "volume": 904885.0}, {"date": "2018-04-30", "close": 78.11, "volume": 790294.0}, {"date": "2018-05-01", "close": 78.7, "volume": 477248.0}, {"date": "2018-05-02", "close": 78.3, "volume": 586007.0}, {"date": "2018-05-03", "close": 78.69, "volume": 691675.0}, {"date": "2018-05-04", "close": 79.86, "volume": 716971.0}, {"date": "2018-05-07", "close": 81.02, "volume": 640970.0}, {"date": "2018-05-08", "close": 81.81, "volume": 662938.0}, {"date": "2018-05-09", "close": 82.93, "volume": 646157.0}, {"date": "2018-05-10", "close": 83.7, "volume": 406417.0}, {"date": "2018-05-11", "close": 82.53, "volume": 457020.0}, {"date": "2018-05-14", "close": 82.08, "volume": 391033.0}, {"date": "2018-05-15", "close": 82.38, "volume": 529286.0}, {"date": "2018-05-16", "close": 82.68, "volume": 318510.0}, {"date": "2018-05-17", "close": 82.25, "volume": 265416.0}, {"date": "2018-05-18", "close": 82.01, "volume": 249076.0}, {"date": "2018-05-21", "close": 81.68, "volume": 283459.0}, {"date": "2018-05-22", "close": 82.0, "volume": 333297.0}, {"date": "2018-05-23", "close": 82.18, "volume": 294673.0}, {"date": "2018-05-24", "close": 82.16, "volume": 551142.0}, {"date": "2018-05-25", "close": 81.74, "volume": 219629.0}, {"date": "2018-05-29", "close": 80.56, "volume": 470603.0}, {"date": "2018-05-30", "close": 81.66, "volume": 513776.0}, {"date": "2018-05-31", "close": 83.81, "volume": 731571.0}, {"date": "2018-06-01", "close": 84.4, "volume": 397760.0}, {"date": "2018-06-04", "close": 84.89, "volume": 266435.0}, {"date": "2018-06-05", "close": 85.11, "volume": 240340.0}, {"date": "2018-06-06", "close": 87.25, "volume": 514708.0}, {"date": "2018-06-07", "close": 85.29, "volume": 502759.0}, {"date": "2018-06-08", "close": 85.98, "volume": 221251.0}, {"date": "2018-06-11", "close": 84.88, "volume": 588362.0}, {"date": "2018-06-12", "close": 85.82, "volume": 301493.0}, {"date": "2018-06-13", "close": 85.48, "volume": 451922.0}, {"date": "2018-06-14", "close": 85.11, "volume": 377474.0}, {"date": "2018-06-15", "close": 85.37, "volume": 704767.0}, {"date": "2018-06-18", "close": 87.28, "volume": 610610.0}, {"date": "2018-06-19", "close": 87.13, "volume": 396010.0}, {"date": "2018-06-20", "close": 88.4, "volume": 278043.0}, {"date": "2018-06-21", "close": 88.43, "volume": 329869.0}, {"date": "2018-06-22", "close": 87.49, "volume": 1237926.0}, {"date": "2018-06-25", "close": 84.5, "volume": 313706.0}, {"date": "2018-06-26", "close": 84.45, "volume": 298277.0}, {"date": "2018-06-27", "close": 82.49, "volume": 177789.0}, {"date": "2018-06-28", "close": 83.47, "volume": 401308.0}, {"date": "2018-06-29", "close": 83.77, "volume": 400644.0}, {"date": "2018-07-02", "close": 84.93, "volume": 188162.0}, {"date": "2018-07-03", "close": 84.74, "volume": 127124.0}, {"date": "2018-07-05", "close": 85.18, "volume": 577776.0}, {"date": "2018-07-06", "close": 85.75, "volume": 217076.0}, {"date": "2018-07-09", "close": 85.4, "volume": 470194.0}, {"date": "2018-07-10", "close": 86.28, "volume": 857246.0}, {"date": "2018-07-11", "close": 86.35, "volume": 315593.0}, {"date": "2018-07-12", "close": 85.9, "volume": 275725.0}, {"date": "2018-07-13", "close": 85.2, "volume": 286013.0}, {"date": "2018-07-16", "close": 84.77, "volume": 242168.0}, {"date": "2018-07-17", "close": 85.25, "volume": 375893.0}, {"date": "2018-07-18", "close": 85.94, "volume": 529214.0}, {"date": "2018-07-19", "close": 86.09, "volume": 198357.0}, {"date": "2018-07-20", "close": 85.92, "volume": 164663.0}, {"date": "2018-07-23", "close": 84.35, "volume": 342766.0}, {"date": "2018-07-24", "close": 84.02, "volume": 537307.0}, {"date": "2018-07-25", "close": 94.4, "volume": 1933112.0}, {"date": "2018-07-26", "close": 95.21, "volume": 1086585.0}, {"date": "2018-07-27", "close": 93.43, "volume": 633946.0}, {"date": "2018-07-30", "close": 91.18, "volume": 503210.0}, {"date": "2018-07-31", "close": 91.94, "volume": 478583.0}, {"date": "2018-08-01", "close": 92.13, "volume": 432665.0}, {"date": "2018-08-02", "close": 93.93, "volume": 364333.0}, {"date": "2018-08-03", "close": 93.7, "volume": 240254.0}, {"date": "2018-08-06", "close": 93.88, "volume": 210570.0}, {"date": "2018-08-07", "close": 94.05, "volume": 150302.0}, {"date": "2018-08-08", "close": 92.93, "volume": 206990.0}, {"date": "2018-08-09", "close": 94.29, "volume": 150157.0}, {"date": "2018-08-10", "close": 94.32, "volume": 325103.0}, {"date": "2018-08-13", "close": 93.92, "volume": 223357.0}, {"date": "2018-08-14", "close": 94.61, "volume": 246153.0}, {"date": "2018-08-15", "close": 94.05, "volume": 183351.0}, {"date": "2018-08-16", "close": 94.55, "volume": 173511.0}, {"date": "2018-08-17", "close": 95.0, "volume": 141094.0}, {"date": "2018-08-20", "close": 95.64, "volume": 169718.0}, {"date": "2018-08-21", "close": 95.99, "volume": 286772.0}, {"date": "2018-08-22", "close": 96.7, "volume": 215134.0}, {"date": "2018-08-23", "close": 96.39, "volume": 151265.0}, {"date": "2018-08-24", "close": 96.99, "volume": 242856.0}, {"date": "2018-08-27", "close": 96.56, "volume": 254849.0}, {"date": "2018-08-28", "close": 96.56, "volume": 175620.0}, {"date": "2018-08-29", "close": 96.74, "volume": 326523.0}, {"date": "2018-08-30", "close": 96.89, "volume": 237343.0}, {"date": "2018-08-31", "close": 97.8, "volume": 307328.0}, {"date": "2018-09-04", "close": 97.92, "volume": 449357.0}, {"date": "2018-09-05", "close": 98.01, "volume": 755410.0}, {"date": "2018-09-06", "close": 97.91, "volume": 391751.0}, {"date": "2018-09-07", "close": 98.36, "volume": 612792.0}, {"date": "2018-09-10", "close": 99.77, "volume": 525785.0}, {"date": "2018-09-11", "close": 99.96, "volume": 443693.0}, {"date": "2018-09-12", "close": 101.42, "volume": 1361585.0}, {"date": "2018-09-13", "close": 101.66, "volume": 641511.0}, {"date": "2018-09-14", "close": 102.3, "volume": 419438.0}, {"date": "2018-09-17", "close": 102.03, "volume": 386864.0}, {"date": "2018-09-18", "close": 102.92, "volume": 511216.0}, {"date": "2018-09-19", "close": 102.09, "volume": 550666.0}, {"date": "2018-09-20", "close": 103.22, "volume": 428087.0}, {"date": "2018-09-21", "close": 102.1, "volume": 332103.0}, {"date": "2018-09-24", "close": 101.37, "volume": 250830.0}, {"date": "2018-09-25", "close": 100.78, "volume": 370707.0}, {"date": "2018-09-26", "close": 100.91, "volume": 303147.0}, {"date": "2018-09-27", "close": 100.21, "volume": 277955.0}, {"date": "2018-09-28", "close": 100.22, "volume": 362707.0}, {"date": "2018-10-01", "close": 115.06, "volume": 2026234.0}, {"date": "2018-10-02", "close": 115.3, "volume": 1635581.0}, {"date": "2018-10-03", "close": 119.14, "volume": 1193518.0}, {"date": "2018-10-04", "close": 117.72, "volume": 742497.0}, {"date": "2018-10-05", "close": 116.84, "volume": 558262.0}, {"date": "2018-10-08", "close": 114.05, "volume": 429628.0}, {"date": "2018-10-09", "close": 114.98, "volume": 1449997.0}, {"date": "2018-10-10", "close": 110.79, "volume": 512180.0}, {"date": "2018-10-11", "close": 110.48, "volume": 615571.0}, {"date": "2018-10-12", "close": 112.86, "volume": 349590.0}, {"date": "2018-10-15", "close": 112.28, "volume": 476138.0}, {"date": "2018-10-16", "close": 115.37, "volume": 431393.0}, {"date": "2018-10-17", "close": 115.6, "volume": 480724.0}, {"date": "2018-10-18", "close": 112.69, "volume": 900034.0}, {"date": "2018-10-19", "close": 115.89, "volume": 1373669.0}, {"date": "2018-10-22", "close": 113.34, "volume": 787420.0}, {"date": "2018-10-23", "close": 113.0, "volume": 481020.0}, {"date": "2018-10-24", "close": 110.49, "volume": 427149.0}, {"date": "2018-10-25", "close": 111.19, "volume": 347079.0}, {"date": "2018-10-26", "close": 111.29, "volume": 625100.0}, {"date": "2018-10-29", "close": 107.29, "volume": 688484.0}, {"date": "2018-10-30", "close": 108.14, "volume": 392295.0}, {"date": "2018-10-31", "close": 111.18, "volume": 600141.0}, {"date": "2018-11-01", "close": 111.5, "volume": 460170.0}, {"date": "2018-11-02", "close": 111.2, "volume": 367802.0}, {"date": "2018-11-05", "close": 110.29, "volume": 371604.0}, {"date": "2018-11-06", "close": 110.7, "volume": 294022.0}, {"date": "2018-11-07", "close": 112.13, "volume": 639756.0}, {"date": "2018-11-08", "close": 110.78, "volume": 549705.0}, {"date": "2018-11-09", "close": 110.85, "volume": 406689.0}, {"date": "2018-11-12", "close": 108.77, "volume": 378202.0}, {"date": "2018-11-13", "close": 108.71, "volume": 329765.0}, {"date": "2018-11-14", "close": 109.02, "volume": 315398.0}, {"date": "2018-11-15", "close": 112.23, "volume": 448753.0}, {"date": "2018-11-16", "close": 113.67, "volume": 528240.0}, {"date": "2018-11-19", "close": 111.42, "volume": 505332.0}, {"date": "2018-11-20", "close": 108.38, "volume": 562705.0}, {"date": "2018-11-21", "close": 111.13, "volume": 310844.0}, {"date": "2018-11-23", "close": 111.32, "volume": 141726.0}, {"date": "2018-11-26", "close": 113.07, "volume": 409447.0}, {"date": "2018-11-27", "close": 113.88, "volume": 492199.0}, {"date": "2018-11-28", "close": 117.67, "volume": 1056674.0}, {"date": "2018-11-29", "close": 118.4, "volume": 510173.0}, {"date": "2018-11-30", "close": 117.61, "volume": 1035654.0}, {"date": "2018-12-03", "close": 120.53, "volume": 678786.0}, {"date": "2018-12-04", "close": 116.26, "volume": 590464.0}, {"date": "2018-12-06", "close": 112.92, "volume": 939064.0}, {"date": "2018-12-07", "close": 111.34, "volume": 393637.0}, {"date": "2018-12-10", "close": 112.88, "volume": 318388.0}, {"date": "2018-12-11", "close": 113.17, "volume": 284014.0}, {"date": "2018-12-12", "close": 111.45, "volume": 419869.0}, {"date": "2018-12-13", "close": 107.83, "volume": 602087.0}, {"date": "2018-12-14", "close": 104.79, "volume": 690297.0}, {"date": "2018-12-17", "close": 100.96, "volume": 665672.0}, {"date": "2018-12-18", "close": 102.91, "volume": 526537.0}, {"date": "2018-12-19", "close": 101.96, "volume": 585235.0}, {"date": "2018-12-20", "close": 100.41, "volume": 571691.0}, {"date": "2018-12-21", "close": 97.08, "volume": 728547.0}, {"date": "2018-12-24", "close": 96.7, "volume": 208768.0}, {"date": "2018-12-26", "close": 101.12, "volume": 353232.0}, {"date": "2018-12-27", "close": 101.42, "volume": 366963.0}, {"date": "2018-12-28", "close": 101.18, "volume": 314862.0}, {"date": "2018-12-31", "close": 102.38, "volume": 362125.0}, {"date": "2019-01-02", "close": 101.56, "volume": 519456.0}, {"date": "2019-01-03", "close": 96.45, "volume": 596863.0}, {"date": "2019-01-04", "close": 100.13, "volume": 598959.0}, {"date": "2019-01-07", "close": 101.47, "volume": 508777.0}, {"date": "2019-01-08", "close": 103.31, "volume": 646698.0}, {"date": "2019-01-09", "close": 104.01, "volume": 609528.0}, {"date": "2019-01-10", "close": 104.6, "volume": 376371.0}, {"date": "2019-01-11", "close": 104.74, "volume": 1168438.0}, {"date": "2019-01-14", "close": 106.05, "volume": 406250.0}, {"date": "2019-01-15", "close": 107.96, "volume": 309140.0}, {"date": "2019-01-16", "close": 109.7, "volume": 332087.0}, {"date": "2019-01-17", "close": 110.79, "volume": 453554.0}, {"date": "2019-01-18", "close": 113.0, "volume": 650748.0}, {"date": "2019-01-22", "close": 112.46, "volume": 472124.0}, {"date": "2019-01-23", "close": 113.56, "volume": 369824.0}, {"date": "2019-01-24", "close": 114.37, "volume": 342455.0}, {"date": "2019-01-25", "close": 115.41, "volume": 382059.0}, {"date": "2019-01-28", "close": 114.79, "volume": 259405.0}, {"date": "2019-01-29", "close": 113.65, "volume": 202410.0}, {"date": "2019-01-30", "close": 115.56, "volume": 311831.0}, {"date": "2019-01-31", "close": 115.01, "volume": 404644.0}, {"date": "2019-02-01", "close": 115.35, "volume": 398577.0}, {"date": "2019-02-04", "close": 116.52, "volume": 267510.0}, {"date": "2019-02-05", "close": 117.51, "volume": 209889.0}, {"date": "2019-02-06", "close": 116.85, "volume": 227988.0}, {"date": "2019-02-07", "close": 115.33, "volume": 478931.0}, {"date": "2019-02-08", "close": 126.57, "volume": 1877461.0}, {"date": "2019-02-11", "close": 129.13, "volume": 1208584.0}, {"date": "2019-02-12", "close": 128.76, "volume": 712618.0}, {"date": "2019-02-13", "close": 129.29, "volume": 515003.0}, {"date": "2019-02-14", "close": 129.37, "volume": 366764.0}, {"date": "2019-02-15", "close": 128.98, "volume": 516960.0}, {"date": "2019-02-19", "close": 129.76, "volume": 339150.0}, {"date": "2019-02-20", "close": 131.6, "volume": 403980.0}, {"date": "2019-02-21", "close": 131.3, "volume": 214096.0}, {"date": "2019-02-22", "close": 133.99, "volume": 285513.0}, {"date": "2019-02-25", "close": 133.2, "volume": 245520.0}, {"date": "2019-02-26", "close": 133.01, "volume": 264144.0}, {"date": "2019-02-27", "close": 134.63, "volume": 243613.0}, {"date": "2019-02-28", "close": 134.32, "volume": 296293.0}, {"date": "2019-03-01", "close": 135.37, "volume": 492921.0}, {"date": "2019-03-04", "close": 136.97, "volume": 493911.0}, {"date": "2019-03-05", "close": 137.14, "volume": 310488.0}, {"date": "2019-03-06", "close": 137.13, "volume": 257053.0}, {"date": "2019-03-07", "close": 136.46, "volume": 248905.0}, {"date": "2019-03-08", "close": 135.55, "volume": 277161.0}, {"date": "2019-03-11", "close": 137.9, "volume": 521889.0}, {"date": "2019-03-12", "close": 138.31, "volume": 344941.0}, {"date": "2019-03-13", "close": 138.77, "volume": 618348.0}, {"date": "2019-03-14", "close": 140.47, "volume": 2061477.0}, {"date": "2019-03-15", "close": 138.15, "volume": 661970.0}, {"date": "2019-03-18", "close": 139.73, "volume": 427859.0}, {"date": "2019-03-19", "close": 140.45, "volume": 783918.0}, {"date": "2019-03-20", "close": 137.82, "volume": 715995.0}, {"date": "2019-03-21", "close": 142.02, "volume": 710539.0}, {"date": "2019-03-22", "close": 138.78, "volume": 546442.0}, {"date": "2019-03-25", "close": 137.3, "volume": 409888.0}, {"date": "2019-03-26", "close": 139.38, "volume": 478953.0}, {"date": "2019-03-27", "close": 139.51, "volume": 335313.0}, {"date": "2019-03-28", "close": 139.98, "volume": 482224.0}, {"date": "2019-03-29", "close": 142.59, "volume": 499936.0}, {"date": "2019-04-01", "close": 144.95, "volume": 554503.0}, {"date": "2019-04-02", "close": 141.33, "volume": 810155.0}, {"date": "2019-04-03", "close": 141.98, "volume": 963302.0}, {"date": "2019-04-04", "close": 141.03, "volume": 654747.0}, {"date": "2019-04-05", "close": 142.75, "volume": 533351.0}, {"date": "2019-04-08", "close": 143.51, "volume": 413862.0}, {"date": "2019-04-09", "close": 143.82, "volume": 497818.0}, {"date": "2019-04-10", "close": 143.07, "volume": 487659.0}, {"date": "2019-04-11", "close": 142.88, "volume": 525378.0}, {"date": "2019-04-12", "close": 144.69, "volume": 698395.0}, {"date": "2019-04-15", "close": 146.72, "volume": 658442.0}, {"date": "2019-04-16", "close": 146.81, "volume": 861915.0}, {"date": "2019-04-17", "close": 148.96, "volume": 684926.0}, {"date": "2019-04-18", "close": 147.42, "volume": 680006.0}, {"date": "2019-04-22", "close": 147.49, "volume": 318505.0}, {"date": "2019-04-23", "close": 147.97, "volume": 466453.0}, {"date": "2019-04-24", "close": 147.96, "volume": 679316.0}, {"date": "2019-04-25", "close": 147.02, "volume": 431241.0}, {"date": "2019-04-26", "close": 147.24, "volume": 273166.0}, {"date": "2019-04-29", "close": 147.45, "volume": 705254.0}, {"date": "2019-04-30", "close": 149.89, "volume": 1237162.0}, {"date": "2019-05-01", "close": 149.75, "volume": 695537.0}, {"date": "2019-05-02", "close": 148.16, "volume": 505637.0}, {"date": "2019-05-03", "close": 150.67, "volume": 435059.0}, {"date": "2019-05-06", "close": 151.96, "volume": 372332.0}, {"date": "2019-05-07", "close": 150.33, "volume": 456361.0}, {"date": "2019-05-08", "close": 150.92, "volume": 430751.0}, {"date": "2019-05-09", "close": 150.77, "volume": 385541.0}, {"date": "2019-05-10", "close": 151.46, "volume": 415248.0}, {"date": "2019-05-13", "close": 146.8, "volume": 476439.0}, {"date": "2019-05-14", "close": 148.37, "volume": 376555.0}, {"date": "2019-05-15", "close": 149.83, "volume": 348042.0}, {"date": "2019-05-16", "close": 153.51, "volume": 439266.0}, {"date": "2019-05-17", "close": 153.28, "volume": 410007.0}, {"date": "2019-05-20", "close": 152.04, "volume": 316330.0}, {"date": "2019-05-21", "close": 155.46, "volume": 468303.0}, {"date": "2019-05-22", "close": 158.39, "volume": 541369.0}, {"date": "2019-05-23", "close": 156.14, "volume": 401956.0}, {"date": "2019-05-24", "close": 158.39, "volume": 180379.0}, {"date": "2019-05-28", "close": 158.04, "volume": 274736.0}, {"date": "2019-05-29", "close": 155.91, "volume": 268270.0}, {"date": "2019-05-30", "close": 156.48, "volume": 288998.0}, {"date": "2019-05-31", "close": 155.04, "volume": 323271.0}, {"date": "2019-06-03", "close": 154.16, "volume": 405145.0}, {"date": "2019-06-04", "close": 155.93, "volume": 340216.0}, {"date": "2019-06-05", "close": 160.28, "volume": 214523.0}, {"date": "2019-06-06", "close": 159.38, "volume": 266282.0}, {"date": "2019-06-07", "close": 160.67, "volume": 334766.0}, {"date": "2019-06-10", "close": 161.26, "volume": 304942.0}, {"date": "2019-06-11", "close": 161.35, "volume": 279067.0}, {"date": "2019-06-12", "close": 162.98, "volume": 280027.0}, {"date": "2019-06-13", "close": 160.12, "volume": 527047.0}, {"date": "2019-06-14", "close": 158.83, "volume": 326405.0}, {"date": "2019-06-17", "close": 159.64, "volume": 345457.0}, {"date": "2019-06-18", "close": 156.96, "volume": 448343.0}, {"date": "2019-06-19", "close": 162.25, "volume": 725202.0}, {"date": "2019-06-20", "close": 163.32, "volume": 355040.0}, {"date": "2019-06-21", "close": 161.49, "volume": 378084.0}, {"date": "2019-06-24", "close": 162.33, "volume": 357299.0}, {"date": "2019-06-25", "close": 161.23, "volume": 458995.0}, {"date": "2019-06-26", "close": 160.22, "volume": 364243.0}, {"date": "2019-06-27", "close": 163.83, "volume": 412469.0}, {"date": "2019-06-28", "close": 168.24, "volume": 1192491.0}, {"date": "2019-07-01", "close": 167.47, "volume": 328238.0}, {"date": "2019-07-02", "close": 167.72, "volume": 262264.0}, {"date": "2019-07-03", "close": 169.05, "volume": 215530.0}, {"date": "2019-07-05", "close": 167.41, "volume": 381614.0}, {"date": "2019-07-08", "close": 168.11, "volume": 239800.0}, {"date": "2019-07-09", "close": 169.16, "volume": 325537.0}, {"date": "2019-07-10", "close": 170.21, "volume": 192982.0}, {"date": "2019-07-11", "close": 169.36, "volume": 208396.0}, {"date": "2019-07-12", "close": 168.41, "volume": 274385.0}, {"date": "2019-07-15", "close": 167.14, "volume": 265592.0}, {"date": "2019-07-16", "close": 164.52, "volume": 427705.0}, {"date": "2019-07-17", "close": 164.62, "volume": 294077.0}, {"date": "2019-07-18", "close": 165.01, "volume": 276167.0}, {"date": "2019-07-19", "close": 165.11, "volume": 320908.0}, {"date": "2019-07-22", "close": 164.09, "volume": 376145.0}, {"date": "2019-07-23", "close": 165.36, "volume": 450175.0}, {"date": "2019-07-24", "close": 157.43, "volume": 2364662.0}, {"date": "2019-07-25", "close": 155.36, "volume": 651641.0}, {"date": "2019-07-26", "close": 157.5, "volume": 442280.0}, {"date": "2019-07-29", "close": 159.63, "volume": 444630.0}, {"date": "2019-07-30", "close": 155.63, "volume": 398196.0}, {"date": "2019-07-31", "close": 155.91, "volume": 479174.0}, {"date": "2019-08-01", "close": 158.17, "volume": 364932.0}, {"date": "2019-08-02", "close": 153.13, "volume": 502620.0}, {"date": "2019-08-05", "close": 146.95, "volume": 382744.0}, {"date": "2019-08-06", "close": 148.37, "volume": 399322.0}, {"date": "2019-08-07", "close": 151.51, "volume": 377692.0}, {"date": "2019-08-08", "close": 155.56, "volume": 449725.0}, {"date": "2019-08-09", "close": 153.12, "volume": 277535.0}, {"date": "2019-08-12", "close": 152.81, "volume": 318065.0}, {"date": "2019-08-13", "close": 153.39, "volume": 393265.0}, {"date": "2019-08-14", "close": 147.46, "volume": 411753.0}, {"date": "2019-08-15", "close": 148.88, "volume": 358847.0}, {"date": "2019-08-16", "close": 150.6, "volume": 452326.0}, {"date": "2019-08-19", "close": 152.68, "volume": 377702.0}, {"date": "2019-08-20", "close": 153.87, "volume": 378379.0}, {"date": "2019-08-21", "close": 154.03, "volume": 353938.0}, {"date": "2019-08-22", "close": 151.36, "volume": 365337.0}, {"date": "2019-08-23", "close": 148.6, "volume": 238144.0}, {"date": "2019-08-26", "close": 150.85, "volume": 211049.0}, {"date": "2019-08-27", "close": 151.82, "volume": 255501.0}, {"date": "2019-08-28", "close": 152.42, "volume": 232253.0}, {"date": "2019-08-29", "close": 154.01, "volume": 347119.0}, {"date": "2019-08-30", "close": 153.14, "volume": 398216.0}, {"date": "2019-09-03", "close": 152.42, "volume": 427096.0}, {"date": "2019-09-04", "close": 153.47, "volume": 311623.0}, {"date": "2019-09-05", "close": 153.49, "volume": 550730.0}, {"date": "2019-09-06", "close": 152.34, "volume": 346563.0}, {"date": "2019-09-09", "close": 147.58, "volume": 532690.0}, {"date": "2019-09-10", "close": 145.26, "volume": 586393.0}, {"date": "2019-09-11", "close": 145.07, "volume": 541504.0}, {"date": "2019-09-12", "close": 144.6, "volume": 533655.0}, {"date": "2019-09-13", "close": 143.73, "volume": 748980.0}, {"date": "2019-09-16", "close": 147.01, "volume": 381660.0}, {"date": "2019-09-17", "close": 146.01, "volume": 373392.0}, {"date": "2019-09-18", "close": 145.92, "volume": 267488.0}, {"date": "2019-09-19", "close": 146.46, "volume": 507493.0}, {"date": "2019-09-20", "close": 145.85, "volume": 522879.0}, {"date": "2019-09-23", "close": 148.25, "volume": 361999.0}, {"date": "2019-09-24", "close": 146.07, "volume": 336083.0}, {"date": "2019-09-25", "close": 147.39, "volume": 290836.0}, {"date": "2019-09-26", "close": 149.09, "volume": 275556.0}, {"date": "2019-09-27", "close": 143.64, "volume": 412483.0}, {"date": "2019-09-30", "close": 146.3, "volume": 351688.0}, {"date": "2019-10-01", "close": 147.67, "volume": 389957.0}, {"date": "2019-10-02", "close": 143.56, "volume": 527218.0}, {"date": "2019-10-03", "close": 145.99, "volume": 492850.0}, {"date": "2019-10-04", "close": 149.0, "volume": 515418.0}, {"date": "2019-10-07", "close": 149.37, "volume": 429387.0}, {"date": "2019-10-08", "close": 147.11, "volume": 366828.0}, {"date": "2019-10-09", "close": 148.07, "volume": 284597.0}, {"date": "2019-10-10", "close": 145.0, "volume": 410132.0}, {"date": "2019-10-11", "close": 146.73, "volume": 373206.0}, {"date": "2019-10-14", "close": 146.99, "volume": 184691.0}, {"date": "2019-10-15", "close": 146.85, "volume": 288338.0}, {"date": "2019-10-16", "close": 146.0, "volume": 352794.0}, {"date": "2019-10-17", "close": 148.09, "volume": 308674.0}, {"date": "2019-10-18", "close": 145.76, "volume": 232115.0}, {"date": "2019-10-21", "close": 146.71, "volume": 368284.0}, {"date": "2019-10-22", "close": 143.96, "volume": 691890.0}, {"date": "2019-10-23", "close": 139.17, "volume": 1394944.0}, {"date": "2019-10-24", "close": 143.11, "volume": 526593.0}, {"date": "2019-10-25", "close": 141.92, "volume": 405633.0}, {"date": "2019-10-28", "close": 141.26, "volume": 302868.0}, {"date": "2019-10-29", "close": 142.48, "volume": 344524.0}, {"date": "2019-10-30", "close": 141.66, "volume": 376293.0}, {"date": "2019-10-31", "close": 140.07, "volume": 252261.0}, {"date": "2019-11-01", "close": 142.09, "volume": 457045.0}, {"date": "2019-11-04", "close": 148.65, "volume": 842794.0}, {"date": "2019-11-05", "close": 146.86, "volume": 519283.0}, {"date": "2019-11-06", "close": 147.9, "volume": 429495.0}, {"date": "2019-11-07", "close": 146.57, "volume": 280237.0}, {"date": "2019-11-08", "close": 147.54, "volume": 255408.0}, {"date": "2019-11-11", "close": 147.99, "volume": 245999.0}, {"date": "2019-11-12", "close": 149.99, "volume": 370899.0}, {"date": "2019-11-13", "close": 150.1, "volume": 319721.0}, {"date": "2019-11-14", "close": 153.01, "volume": 290894.0}, {"date": "2019-11-15", "close": 153.14, "volume": 350012.0}, {"date": "2019-11-18", "close": 154.19, "volume": 385061.0}, {"date": "2019-11-19", "close": 155.31, "volume": 361558.0}, {"date": "2019-11-20", "close": 154.72, "volume": 435593.0}, {"date": "2019-11-21", "close": 154.35, "volume": 271073.0}, {"date": "2019-11-22", "close": 154.59, "volume": 268638.0}, {"date": "2019-11-25", "close": 157.02, "volume": 228579.0}, {"date": "2019-11-26", "close": 157.86, "volume": 382180.0}, {"date": "2019-11-27", "close": 157.75, "volume": 165603.0}, {"date": "2019-11-29", "close": 157.19, "volume": 90905.0}, {"date": "2019-12-02", "close": 154.28, "volume": 307874.0}, {"date": "2019-12-03", "close": 154.39, "volume": 208425.0}, {"date": "2019-12-04", "close": 155.32, "volume": 233448.0}, {"date": "2019-12-05", "close": 157.0, "volume": 299009.0}, {"date": "2019-12-06", "close": 157.47, "volume": 320327.0}, {"date": "2019-12-09", "close": 155.75, "volume": 254953.0}, {"date": "2019-12-10", "close": 154.28, "volume": 262452.0}, {"date": "2019-12-11", "close": 154.67, "volume": 281334.0}, {"date": "2019-12-12", "close": 153.99, "volume": 426317.0}, {"date": "2019-12-13", "close": 154.51, "volume": 441314.0}, {"date": "2019-12-16", "close": 156.37, "volume": 265281.0}, {"date": "2019-12-17", "close": 155.43, "volume": 319518.0}, {"date": "2019-12-18", "close": 155.28, "volume": 450998.0}, {"date": "2019-12-19", "close": 158.18, "volume": 682594.0}, {"date": "2019-12-20", "close": 158.6, "volume": 412206.0}, {"date": "2019-12-23", "close": 159.84, "volume": 360983.0}, {"date": "2019-12-24", "close": 159.5, "volume": 139698.0}, {"date": "2019-12-26", "close": 158.8, "volume": 172797.0}, {"date": "2019-12-27", "close": 158.37, "volume": 253052.0}, {"date": "2019-12-30", "close": 157.74, "volume": 328265.0}, {"date": "2019-12-31", "close": 157.56, "volume": 226308.0}, {"date": "2020-01-02", "close": 158.65, "volume": 272320.0}, {"date": "2020-01-03", "close": 158.3, "volume": 219478.0}, {"date": "2020-01-06", "close": 158.36, "volume": 354335.0}, {"date": "2020-01-07", "close": 157.48, "volume": 583229.0}, {"date": "2020-01-08", "close": 158.12, "volume": 946799.0}, {"date": "2020-01-09", "close": 161.3, "volume": 418824.0}, {"date": "2020-01-10", "close": 161.99, "volume": 408870.0}, {"date": "2020-01-13", "close": 163.47, "volume": 473764.0}, {"date": "2020-01-14", "close": 162.23, "volume": 334082.0}, {"date": "2020-01-15", "close": 163.12, "volume": 181668.0}, {"date": "2020-01-16", "close": 162.8, "volume": 192252.0}, {"date": "2020-01-17", "close": 164.31, "volume": 257317.0}, {"date": "2020-01-21", "close": 164.0, "volume": 246901.0}, {"date": "2020-01-22", "close": 167.26, "volume": 304845.0}, {"date": "2020-01-23", "close": 166.66, "volume": 249854.0}, {"date": "2020-01-24", "close": 163.09, "volume": 332602.0}, {"date": "2020-01-27", "close": 162.98, "volume": 336110.0}, {"date": "2020-01-28", "close": 163.93, "volume": 301877.0}, {"date": "2020-01-29", "close": 163.05, "volume": 197709.0}, {"date": "2020-01-30", "close": 161.89, "volume": 241071.0}, {"date": "2020-01-31", "close": 157.64, "volume": 453911.0}, {"date": "2020-02-03", "close": 155.77, "volume": 359011.0}, {"date": "2020-02-04", "close": 158.51, "volume": 407831.0}, {"date": "2020-02-05", "close": 159.91, "volume": 472697.0}, {"date": "2020-02-06", "close": 161.06, "volume": 274249.0}, {"date": "2020-02-07", "close": 158.56, "volume": 244678.0}, {"date": "2020-02-10", "close": 157.93, "volume": 656322.0}, {"date": "2020-02-11", "close": 145.14, "volume": 2468570.0}, {"date": "2020-02-12", "close": 147.75, "volume": 1096449.0}, {"date": "2020-02-13", "close": 148.06, "volume": 659266.0}, {"date": "2020-02-14", "close": 145.3, "volume": 502011.0}, {"date": "2020-02-18", "close": 144.3, "volume": 436436.0}, {"date": "2020-02-19", "close": 144.42, "volume": 708827.0}, {"date": "2020-02-20", "close": 141.99, "volume": 567697.0}, {"date": "2020-02-21", "close": 140.36, "volume": 632124.0}, {"date": "2020-02-24", "close": 138.0, "volume": 993397.0}, {"date": "2020-02-25", "close": 129.87, "volume": 1266120.0}, {"date": "2020-02-26", "close": 131.47, "volume": 952852.0}, {"date": "2020-02-27", "close": 121.72, "volume": 1343936.0}, {"date": "2020-02-28", "close": 124.04, "volume": 1169658.0}, {"date": "2020-03-02", "close": 127.145, "volume": 1104586.0}, {"date": "2020-03-03", "close": 121.21, "volume": 884709.0}, {"date": "2020-03-04", "close": 124.27, "volume": 1059984.0}, {"date": "2020-03-05", "close": 109.96, "volume": 1067978.0}, {"date": "2020-03-06", "close": 106.05, "volume": 1459329.0}, {"date": "2020-03-09", "close": 97.98, "volume": 1115762.0}, {"date": "2020-03-10", "close": 106.24, "volume": 1597241.0}, {"date": "2020-03-11", "close": 98.18, "volume": 821972.0}, {"date": "2020-03-12", "close": 85.57, "volume": 2050404.0}, {"date": "2020-03-13", "close": 91.79, "volume": 909858.0}, {"date": "2020-03-16", "close": 82.0, "volume": 1160399.0}, {"date": "2020-03-17", "close": 80.94, "volume": 1021812.0}, {"date": "2020-03-18", "close": 68.73, "volume": 1658086.0}, {"date": "2020-03-19", "close": 77.51, "volume": 1712860.0}, {"date": "2020-03-20", "close": 78.32, "volume": 1529145.0}, {"date": "2020-03-23", "close": 74.07, "volume": 1088106.0}, {"date": "2020-03-24", "close": 81.03, "volume": 740595.0}, {"date": "2020-03-25", "close": 87.24, "volume": 1429886.0}, {"date": "2020-03-26", "close": 93.58, "volume": 1355224.0}, {"date": "2020-03-27", "close": 90.97, "volume": 535038.0}, {"date": "2020-03-30", "close": 89.97, "volume": 609926.0}, {"date": "2020-03-31", "close": 85.72, "volume": 811855.0}, {"date": "2020-04-01", "close": 75.98, "volume": 1142862.0}, {"date": "2020-04-02", "close": 77.33, "volume": 1042015.0}, {"date": "2020-04-03", "close": 72.75, "volume": 1154557.0}, {"date": "2020-04-06", "close": 82.71, "volume": 1135030.0}, {"date": "2020-04-07", "close": 83.74, "volume": 973172.0}, {"date": "2020-04-08", "close": 86.53, "volume": 624065.0}, {"date": "2020-04-09", "close": 88.29, "volume": 796561.0}, {"date": "2020-04-13", "close": 84.52, "volume": 510117.0}, {"date": "2020-04-14", "close": 84.7, "volume": 502638.0}, {"date": "2020-04-15", "close": 81.23, "volume": 672413.0}, {"date": "2020-04-16", "close": 81.88, "volume": 559420.0}, {"date": "2020-04-17", "close": 86.95, "volume": 536809.0}, {"date": "2020-04-20", "close": 83.87, "volume": 579300.0}, {"date": "2020-04-21", "close": 79.53, "volume": 559094.0}, {"date": "2020-04-22", "close": 81.95, "volume": 828467.0}, {"date": "2020-04-23", "close": 82.82, "volume": 421302.0}, {"date": "2020-04-24", "close": 83.2, "volume": 371407.0}, {"date": "2020-04-27", "close": 87.39, "volume": 557383.0}, {"date": "2020-04-28", "close": 89.82, "volume": 1066569.0}, {"date": "2020-04-29", "close": 95.43, "volume": 1355842.0}, {"date": "2020-04-30", "close": 91.76, "volume": 927062.0}, {"date": "2020-05-01", "close": 90.69, "volume": 875050.0}, {"date": "2020-05-04", "close": 89.68, "volume": 436691.0}, {"date": "2020-05-05", "close": 88.83, "volume": 705707.0}, {"date": "2020-05-06", "close": 88.21, "volume": 524967.0}, {"date": "2020-05-07", "close": 90.0, "volume": 541626.0}, {"date": "2020-05-08", "close": 92.41, "volume": 429232.0}, {"date": "2020-05-11", "close": 89.26, "volume": 478402.0}, {"date": "2020-05-12", "close": 85.06, "volume": 513161.0}, {"date": "2020-05-13", "close": 80.55, "volume": 949772.0}, {"date": "2020-05-14", "close": 80.28, "volume": 585087.0}, {"date": "2020-05-15", "close": 81.77, "volume": 369535.0}, {"date": "2020-05-18", "close": 90.72, "volume": 587213.0}, {"date": "2020-05-19", "close": 90.13, "volume": 577929.0}, {"date": "2020-05-20", "close": 94.22, "volume": 636375.0}, {"date": "2020-05-21", "close": 92.42, "volume": 363835.0}, {"date": "2020-05-22", "close": 91.59, "volume": 266522.0}, {"date": "2020-05-26", "close": 95.91, "volume": 958600.0}, {"date": "2020-05-27", "close": 101.15, "volume": 786265.0}, {"date": "2020-05-28", "close": 95.56, "volume": 492335.0}, {"date": "2020-05-29", "close": 94.73, "volume": 531415.0}, {"date": "2020-06-01", "close": 98.21, "volume": 578958.0}, {"date": "2020-06-02", "close": 108.64, "volume": 1688505.0}, {"date": "2020-06-03", "close": 109.44, "volume": 807651.0}, {"date": "2020-06-04", "close": 107.41, "volume": 883683.0}, {"date": "2020-06-05", "close": 118.25, "volume": 956097.0}, {"date": "2020-06-08", "close": 120.73, "volume": 577160.0}, {"date": "2020-06-09", "close": 114.1, "volume": 583970.0}, {"date": "2020-06-10", "close": 110.03, "volume": 818742.0}, {"date": "2020-06-11", "close": 100.26, "volume": 736817.0}, {"date": "2020-06-12", "close": 104.3, "volume": 540502.0}, {"date": "2020-06-15", "close": 102.85, "volume": 524115.0}, {"date": "2020-06-16", "close": 103.55, "volume": 681637.0}, {"date": "2020-06-17", "close": 101.79, "volume": 564556.0}, {"date": "2020-06-18", "close": 100.91, "volume": 573947.0}, {"date": "2020-06-19", "close": 96.38, "volume": 1027911.0}, {"date": "2020-06-22", "close": 94.25, "volume": 821022.0}, {"date": "2020-06-23", "close": 98.01, "volume": 528959.0}, {"date": "2020-06-24", "close": 92.2, "volume": 682369.0}, {"date": "2020-06-25", "close": 92.27, "volume": 549896.0}, {"date": "2020-06-26", "close": 90.72, "volume": 1611638.0}, {"date": "2020-06-29", "close": 93.52, "volume": 556349.0}, {"date": "2020-06-30", "close": 95.82, "volume": 435540.0}, {"date": "2020-07-01", "close": 97.68, "volume": 558642.0}, {"date": "2020-07-02", "close": 99.25, "volume": 751240.0}, {"date": "2020-07-06", "close": 99.28, "volume": 424457.0}, {"date": "2020-07-07", "close": 93.63, "volume": 481227.0}, {"date": "2020-07-08", "close": 93.88, "volume": 530974.0}, {"date": "2020-07-09", "close": 90.93, "volume": 325069.0}, {"date": "2020-07-10", "close": 91.945, "volume": 555769.0}, {"date": "2020-07-13", "close": 95.61, "volume": 574915.0}, {"date": "2020-07-14", "close": 95.03, "volume": 380537.0}, {"date": "2020-07-15", "close": 102.19, "volume": 453770.0}, {"date": "2020-07-16", "close": 99.44, "volume": 348916.0}, {"date": "2020-07-17", "close": 99.9, "volume": 319154.0}, {"date": "2020-07-20", "close": 99.53, "volume": 272844.0}, {"date": "2020-07-21", "close": 98.84, "volume": 348156.0}, {"date": "2020-07-22", "close": 101.03, "volume": 342878.0}, {"date": "2020-07-23", "close": 100.17, "volume": 324752.0}, {"date": "2020-07-24", "close": 98.27, "volume": 297045.0}, {"date": "2020-07-27", "close": 98.23, "volume": 697815.0}, {"date": "2020-07-28", "close": 96.6, "volume": 420249.0}, {"date": "2020-07-29", "close": 100.45, "volume": 895637.0}, {"date": "2020-07-30", "close": 97.64, "volume": 504773.0}, {"date": "2020-07-31", "close": 96.14, "volume": 494785.0}, {"date": "2020-08-03", "close": 97.24, "volume": 482211.0}, {"date": "2020-08-04", "close": 99.18, "volume": 366530.0}, {"date": "2020-08-05", "close": 100.74, "volume": 428500.0}, {"date": "2020-08-06", "close": 101.0, "volume": 377993.0}, {"date": "2020-08-07", "close": 100.67, "volume": 345388.0}, {"date": "2020-08-10", "close": 99.99, "volume": 367647.0}, {"date": "2020-08-11", "close": 105.35, "volume": 598254.0}, {"date": "2020-08-12", "close": 103.37, "volume": 290156.0}, {"date": "2020-08-13", "close": 103.5, "volume": 243263.0}, {"date": "2020-08-14", "close": 102.16, "volume": 202260.0}, {"date": "2020-08-17", "close": 101.78, "volume": 204671.0}, {"date": "2020-08-18", "close": 100.63, "volume": 178665.0}, {"date": "2020-08-19", "close": 100.12, "volume": 217746.0}, {"date": "2020-08-20", "close": 100.04, "volume": 242328.0}, {"date": "2020-08-21", "close": 99.93, "volume": 343225.0}, {"date": "2020-08-24", "close": 103.43, "volume": 256650.0}, {"date": "2020-08-25", "close": 106.06, "volume": 478299.0}, {"date": "2020-08-26", "close": 103.84, "volume": 398034.0}, {"date": "2020-08-27", "close": 104.02, "volume": 883194.0}, {"date": "2020-08-28", "close": 106.31, "volume": 275112.0}, {"date": "2020-08-31", "close": 103.38, "volume": 259849.0}, {"date": "2020-09-01", "close": 102.13, "volume": 272829.0}, {"date": "2020-09-02", "close": 102.9, "volume": 457284.0}, {"date": "2020-09-03", "close": 98.89, "volume": 475217.0}, {"date": "2020-09-04", "close": 97.21, "volume": 481298.0}, {"date": "2020-09-08", "close": 93.7, "volume": 455119.0}, {"date": "2020-09-09", "close": 93.75, "volume": 338092.0}, {"date": "2020-09-10", "close": 91.3, "volume": 472041.0}, {"date": "2020-09-11", "close": 91.75, "volume": 502768.0}, {"date": "2020-09-14", "close": 92.43, "volume": 298109.0}, {"date": "2020-09-15", "close": 94.1, "volume": 426764.0}, {"date": "2020-09-16", "close": 95.06, "volume": 595989.0}, {"date": "2020-09-17", "close": 94.58, "volume": 233200.0}, {"date": "2020-09-18", "close": 94.27, "volume": 526825.0}, {"date": "2020-09-21", "close": 90.19, "volume": 532136.0}, {"date": "2020-09-22", "close": 92.39, "volume": 372568.0}, {"date": "2020-09-23", "close": 88.22, "volume": 337056.0}, {"date": "2020-09-24", "close": 87.66, "volume": 561707.0}, {"date": "2020-09-25", "close": 87.63, "volume": 508301.0}, {"date": "2020-09-28", "close": 88.22, "volume": 412919.0}, {"date": "2020-09-29", "close": 88.58, "volume": 311871.0}, {"date": "2020-09-30", "close": 91.1, "volume": 598933.0}, {"date": "2020-10-01", "close": 92.3, "volume": 843386.0}, {"date": "2020-10-02", "close": 92.41, "volume": 213469.0}, {"date": "2020-10-05", "close": 93.58, "volume": 182973.0}, {"date": "2020-10-06", "close": 90.82, "volume": 449596.0}, {"date": "2020-10-07", "close": 89.13, "volume": 631813.0}, {"date": "2020-10-08", "close": 93.14, "volume": 471105.0}, {"date": "2020-10-09", "close": 92.24, "volume": 435517.0}, {"date": "2020-10-12", "close": 93.26, "volume": 278152.0}, {"date": "2020-10-13", "close": 91.08, "volume": 333831.0}, {"date": "2020-10-14", "close": 92.79, "volume": 341431.0}, {"date": "2020-10-15", "close": 92.53, "volume": 354291.0}, {"date": "2020-10-16", "close": 93.4, "volume": 293116.0}, {"date": "2020-10-19", "close": 93.79, "volume": 369694.0}, {"date": "2020-10-20", "close": 94.79, "volume": 261052.0}, {"date": "2020-10-21", "close": 94.12, "volume": 323352.0}, {"date": "2020-10-22", "close": 96.13, "volume": 258614.0}, {"date": "2020-10-23", "close": 94.81, "volume": 292219.0}, {"date": "2020-10-26", "close": 91.6, "volume": 732788.0}, {"date": "2020-10-27", "close": 88.36, "volume": 839266.0}, {"date": "2020-10-28", "close": 88.26, "volume": 1267773.0}, {"date": "2020-10-29", "close": 88.18, "volume": 645437.0}, {"date": "2020-10-30", "close": 88.84, "volume": 582940.0}, {"date": "2020-11-02", "close": 91.79, "volume": 358173.0}, {"date": "2020-11-03", "close": 94.91, "volume": 423469.0}, {"date": "2020-11-04", "close": 94.07, "volume": 254287.0}, {"date": "2020-11-05", "close": 98.46, "volume": 288382.0}, {"date": "2020-11-06", "close": 98.52, "volume": 337302.0}, {"date": "2020-11-09", "close": 119.42, "volume": 1709638.0}, {"date": "2020-11-10", "close": 119.53, "volume": 855525.0}, {"date": "2020-11-11", "close": 116.35, "volume": 505648.0}, {"date": "2020-11-12", "close": 116.74, "volume": 541237.0}, {"date": "2020-11-13", "close": 121.23, "volume": 538916.0}, {"date": "2020-11-16", "close": 128.15, "volume": 669921.0}, {"date": "2020-11-17", "close": 130.39, "volume": 744049.0}, {"date": "2020-11-18", "close": 129.27, "volume": 578756.0}, {"date": "2020-11-19", "close": 127.74, "volume": 384552.0}, {"date": "2020-11-20", "close": 128.57, "volume": 285381.0}, {"date": "2020-11-23", "close": 132.74, "volume": 416753.0}, {"date": "2020-11-24", "close": 136.37, "volume": 783396.0}, {"date": "2020-11-25", "close": 136.87, "volume": 290444.0}, {"date": "2020-11-27", "close": 136.53, "volume": 148567.0}, {"date": "2020-11-30", "close": 134.44, "volume": 530556.0}, {"date": "2020-12-01", "close": 135.84, "volume": 367538.0}, {"date": "2020-12-02", "close": 137.4, "volume": 243427.0}, {"date": "2020-12-03", "close": 134.3, "volume": 384485.0}, {"date": "2020-12-04", "close": 135.93, "volume": 284168.0}, {"date": "2020-12-07", "close": 134.12, "volume": 445956.0}, {"date": "2020-12-08", "close": 133.22, "volume": 491464.0}, {"date": "2020-12-09", "close": 133.39, "volume": 374665.0}, {"date": "2020-12-10", "close": 133.65, "volume": 265512.0}, {"date": "2020-12-11", "close": 132.89, "volume": 226004.0}, {"date": "2020-12-14", "close": 134.16, "volume": 221058.0}, {"date": "2020-12-15", "close": 138.12, "volume": 269363.0}, {"date": "2020-12-16", "close": 136.71, "volume": 274192.0}, {"date": "2020-12-17", "close": 139.36, "volume": 233985.0}, {"date": "2020-12-18", "close": 144.56, "volume": 694940.0}, {"date": "2020-12-21", "close": 137.83, "volume": 413469.0}, {"date": "2020-12-22", "close": 137.71, "volume": 191439.0}, {"date": "2020-12-23", "close": 140.83, "volume": 179577.0}, {"date": "2020-12-24", "close": 142.95, "volume": 72442.0}, {"date": "2020-12-28", "close": 140.95, "volume": 203251.0}, {"date": "2020-12-29", "close": 141.65, "volume": 119735.0}, {"date": "2020-12-30", "close": 142.36, "volume": 156549.0}, {"date": "2020-12-31", "close": 144.92, "volume": 203077.0}, {"date": "2021-01-04", "close": 140.65, "volume": 146909.0}, {"date": "2021-01-05", "close": 144.85, "volume": 254733.0}, {"date": "2021-01-06", "close": 146.37, "volume": 439667.0}, {"date": "2021-01-07", "close": 147.58, "volume": 186086.0}, {"date": "2021-01-08", "close": 147.55, "volume": 214592.0}, {"date": "2021-01-11", "close": 146.87, "volume": 161268.0}, {"date": "2021-01-12", "close": 145.29, "volume": 269214.0}, {"date": "2021-01-13", "close": 145.15, "volume": 253351.0}, {"date": "2021-01-14", "close": 144.19, "volume": 201653.0}, {"date": "2021-01-15", "close": 138.61, "volume": 331173.0}, {"date": "2021-01-19", "close": 137.32, "volume": 234783.0}, {"date": "2021-01-20", "close": 139.06, "volume": 257925.0}, {"date": "2021-01-21", "close": 139.73, "volume": 229846.0}, {"date": "2021-01-22", "close": 139.29, "volume": 206599.0}, {"date": "2021-01-25", "close": 131.34, "volume": 660600.0}, {"date": "2021-01-26", "close": 131.63, "volume": 464684.0}, {"date": "2021-01-27", "close": 123.3, "volume": 478780.0}, {"date": "2021-01-28", "close": 130.74, "volume": 601154.0}, {"date": "2021-01-29", "close": 124.96, "volume": 443544.0}, {"date": "2021-02-01", "close": 127.54, "volume": 368166.0}, {"date": "2021-02-02", "close": 128.5, "volume": 529014.0}, {"date": "2021-02-03", "close": 128.39, "volume": 268321.0}, {"date": "2021-02-04", "close": 130.75, "volume": 279347.0}, {"date": "2021-02-05", "close": 133.82, "volume": 397336.0}, {"date": "2021-02-08", "close": 137.83, "volume": 283197.0}, {"date": "2021-02-09", "close": 139.62, "volume": 554259.0}, {"date": "2021-02-10", "close": 141.1, "volume": 555698.0}, {"date": "2021-02-11", "close": 145.3, "volume": 553332.0}, {"date": "2021-02-12", "close": 149.01, "volume": 309191.0}, {"date": "2021-02-16", "close": 148.41, "volume": 195263.0}, {"date": "2021-02-17", "close": 148.3, "volume": 157581.0}, {"date": "2021-02-18", "close": 145.91, "volume": 221098.0}, {"date": "2021-02-19", "close": 148.3, "volume": 144437.0}, {"date": "2021-02-22", "close": 152.06, "volume": 257398.0}, {"date": "2021-02-23", "close": 153.38, "volume": 323436.0}, {"date": "2021-02-24", "close": 156.27, "volume": 238841.0}, {"date": "2021-02-25", "close": 152.51, "volume": 189543.0}, {"date": "2021-02-26", "close": 150.31, "volume": 214030.0}, {"date": "2021-03-01", "close": 153.14, "volume": 147576.0}, {"date": "2021-03-02", "close": 154.5, "volume": 257741.0}, {"date": "2021-03-03", "close": 155.22, "volume": 148841.0}, {"date": "2021-03-04", "close": 152.79, "volume": 410859.0}, {"date": "2021-03-05", "close": 164.67, "volume": 622759.0}, {"date": "2021-03-08", "close": 160.85, "volume": 363263.0}, {"date": "2021-03-09", "close": 157.52, "volume": 361919.0}, {"date": "2021-03-10", "close": 157.15, "volume": 389479.0}, {"date": "2021-03-11", "close": 161.64, "volume": 444906.0}, {"date": "2021-03-12", "close": 157.98, "volume": 321119.0}, {"date": "2021-03-15", "close": 158.56, "volume": 497867.0}, {"date": "2021-03-16", "close": 152.0, "volume": 446393.0}, {"date": "2021-03-17", "close": 150.5, "volume": 624034.0}, {"date": "2021-03-18", "close": 151.74, "volume": 554599.0}, {"date": "2021-03-19", "close": 147.79, "volume": 672598.0}, {"date": "2021-03-22", "close": 144.34, "volume": 248322.0}, {"date": "2021-03-23", "close": 141.67, "volume": 296970.0}, {"date": "2021-03-24", "close": 139.52, "volume": 252632.0}, {"date": "2021-03-25", "close": 139.54, "volume": 488321.0}, {"date": "2021-03-26", "close": 140.91, "volume": 458154.0}, {"date": "2021-03-29", "close": 139.96, "volume": 280516.0}, {"date": "2021-03-30", "close": 137.01, "volume": 511517.0}, {"date": "2021-03-31", "close": 138.3, "volume": 373615.0}, {"date": "2021-04-01", "close": 141.8, "volume": 331792.0}, {"date": "2021-04-05", "close": 139.81, "volume": 266920.0}, {"date": "2021-04-06", "close": 141.97, "volume": 420361.0}, {"date": "2021-04-07", "close": 142.49, "volume": 197543.0}, {"date": "2021-04-08", "close": 144.94, "volume": 398572.0}, {"date": "2021-04-09", "close": 148.7, "volume": 399968.0}, {"date": "2021-04-12", "close": 148.78, "volume": 239053.0}, {"date": "2021-04-13", "close": 146.93, "volume": 398620.0}, {"date": "2021-04-14", "close": 148.0, "volume": 439970.0}, {"date": "2021-04-15", "close": 150.8, "volume": 313559.0}, {"date": "2021-04-16", "close": 148.97, "volume": 499928.0}, {"date": "2021-04-19", "close": 145.97, "volume": 321307.0}, {"date": "2021-04-20", "close": 140.76, "volume": 371845.0}, {"date": "2021-04-21", "close": 145.77, "volume": 287252.0}, {"date": "2021-04-22", "close": 146.09, "volume": 340032.0}, {"date": "2021-04-23", "close": 149.6, "volume": 254893.0}, {"date": "2021-04-26", "close": 151.61, "volume": 289098.0}, {"date": "2021-04-27", "close": 149.44, "volume": 356004.0}, {"date": "2021-04-28", "close": 152.78, "volume": 407937.0}, {"date": "2021-04-29", "close": 146.61, "volume": 778917.0}, {"date": "2021-04-30", "close": 143.43, "volume": 372767.0}, {"date": "2021-05-03", "close": 145.86, "volume": 356735.0}, {"date": "2021-05-04", "close": 141.86, "volume": 376838.0}, {"date": "2021-05-05", "close": 138.77, "volume": 306795.0}, {"date": "2021-05-06", "close": 138.93, "volume": 271969.0}, {"date": "2021-05-07", "close": 141.75, "volume": 225798.0}, {"date": "2021-05-10", "close": 139.03, "volume": 214881.0}, {"date": "2021-05-11", "close": 141.62, "volume": 490530.0}, {"date": "2021-05-12", "close": 137.34, "volume": 492625.0}, {"date": "2021-05-13", "close": 140.57, "volume": 382282.0}, {"date": "2021-05-14", "close": 145.91, "volume": 304609.0}, {"date": "2021-05-17", "close": 144.41, "volume": 312396.0}, {"date": "2021-05-18", "close": 142.21, "volume": 481596.0}, {"date": "2021-05-19", "close": 141.38, "volume": 297067.0}, {"date": "2021-05-20", "close": 146.8, "volume": 277708.0}, {"date": "2021-05-21", "close": 146.74, "volume": 226242.0}, {"date": "2021-05-24", "close": 148.23, "volume": 130450.0}, {"date": "2021-05-25", "close": 147.91, "volume": 229906.0}, {"date": "2021-05-26", "close": 147.34, "volume": 196795.0}, {"date": "2021-05-27", "close": 149.83, "volume": 179098.0}, {"date": "2021-05-28", "close": 149.64, "volume": 228637.0}, {"date": "2021-06-01", "close": 150.65, "volume": 208325.0}, {"date": "2021-06-02", "close": 149.34, "volume": 303540.0}, {"date": "2021-06-03", "close": 148.04, "volume": 189274.0}, {"date": "2021-06-04", "close": 149.71, "volume": 161574.0}, {"date": "2021-06-07", "close": 153.3, "volume": 324294.0}, {"date": "2021-06-08", "close": 156.2, "volume": 407651.0}, {"date": "2021-06-09", "close": 156.96, "volume": 520880.0}, {"date": "2021-06-10", "close": 155.44, "volume": 238688.0}, {"date": "2021-06-11", "close": 156.01, "volume": 180497.0}, {"date": "2021-06-14", "close": 150.05, "volume": 371491.0}, {"date": "2021-06-15", "close": 145.08, "volume": 576104.0}, {"date": "2021-06-16", "close": 141.41, "volume": 494601.0}, {"date": "2021-06-17", "close": 143.35, "volume": 394663.0}, {"date": "2021-06-18", "close": 142.79, "volume": 361726.0}, {"date": "2021-06-21", "close": 143.58, "volume": 370775.0}, {"date": "2021-06-22", "close": 143.85, "volume": 171520.0}, {"date": "2021-06-23", "close": 143.42, "volume": 263243.0}, {"date": "2021-06-24", "close": 145.56, "volume": 308458.0}, {"date": "2021-06-25", "close": 145.95, "volume": 1228404.0}, {"date": "2021-06-28", "close": 136.75, "volume": 497686.0}, {"date": "2021-06-29", "close": 136.06, "volume": 370682.0}, {"date": "2021-06-30", "close": 135.35, "volume": 336486.0}, {"date": "2021-07-01", "close": 137.56, "volume": 287698.0}, {"date": "2021-07-02", "close": 139.32, "volume": 173861.0}, {"date": "2021-07-06", "close": 137.96, "volume": 163841.0}, {"date": "2021-07-07", "close": 138.41, "volume": 229647.0}, {"date": "2021-07-08", "close": 136.6, "volume": 434939.0}, {"date": "2021-07-09", "close": 138.89, "volume": 206541.0}, {"date": "2021-07-12", "close": 139.06, "volume": 265505.0}, {"date": "2021-07-13", "close": 136.93, "volume": 296570.0}, {"date": "2021-07-14", "close": 135.55, "volume": 211883.0}, {"date": "2021-07-15", "close": 132.68, "volume": 263373.0}, {"date": "2021-07-16", "close": 131.72, "volume": 163550.0}, {"date": "2021-07-19", "close": 126.59, "volume": 751878.0}, {"date": "2021-07-20", "close": 129.38, "volume": 807281.0}, {"date": "2021-07-21", "close": 133.47, "volume": 316297.0}, {"date": "2021-07-22", "close": 131.49, "volume": 174748.0}, {"date": "2021-07-23", "close": 132.18, "volume": 182919.0}, {"date": "2021-07-26", "close": 133.86, "volume": 172159.0}, {"date": "2021-07-27", "close": 134.81, "volume": 326969.0}, {"date": "2021-07-28", "close": 136.61, "volume": 597856.0}, {"date": "2021-07-29", "close": 142.55, "volume": 504125.0}, {"date": "2021-07-30", "close": 142.82, "volume": 483100.0}, {"date": "2021-08-02", "close": 136.12, "volume": 287802.0}, {"date": "2021-08-03", "close": 132.75, "volume": 301501.0}, {"date": "2021-08-04", "close": 128.57, "volume": 308773.0}, {"date": "2021-08-05", "close": 130.02, "volume": 212440.0}, {"date": "2021-08-06", "close": 132.9, "volume": 186414.0}, {"date": "2021-08-09", "close": 131.39, "volume": 165228.0}, {"date": "2021-08-10", "close": 130.29, "volume": 138674.0}, {"date": "2021-08-11", "close": 131.81, "volume": 252998.0}, {"date": "2021-08-12", "close": 134.2, "volume": 282441.0}, {"date": "2021-08-13", "close": 133.29, "volume": 161097.0}, {"date": "2021-08-16", "close": 134.29, "volume": 187677.0}, {"date": "2021-08-17", "close": 132.2, "volume": 357941.0}, {"date": "2021-08-18", "close": 130.72, "volume": 314504.0}, {"date": "2021-08-19", "close": 130.68, "volume": 279086.0}, {"date": "2021-08-20", "close": 132.37, "volume": 303050.0}, {"date": "2021-08-23", "close": 135.07, "volume": 229455.0}, {"date": "2021-08-24", "close": 137.58, "volume": 167215.0}, {"date": "2021-08-25", "close": 136.52, "volume": 143643.0}, {"date": "2021-08-26", "close": 133.66, "volume": 134698.0}, {"date": "2021-08-27", "close": 136.11, "volume": 176205.0}, {"date": "2021-08-30", "close": 133.59, "volume": 270795.0}, {"date": "2021-08-31", "close": 133.23, "volume": 299550.0}, {"date": "2021-09-01", "close": 135.4, "volume": 145982.0}, {"date": "2021-09-02", "close": 135.58, "volume": 155455.0}, {"date": "2021-09-03", "close": 134.4, "volume": 84556.0}, {"date": "2021-09-07", "close": 131.98, "volume": 173156.0}, {"date": "2021-09-08", "close": 131.73, "volume": 110009.0}, {"date": "2021-09-09", "close": 131.21, "volume": 188134.0}, {"date": "2021-09-10", "close": 128.43, "volume": 126635.0}, {"date": "2021-09-13", "close": 129.06, "volume": 160610.0}, {"date": "2021-09-14", "close": 125.49, "volume": 159291.0}, {"date": "2021-09-15", "close": 128.56, "volume": 271725.0}, {"date": "2021-09-16", "close": 129.04, "volume": 139318.0}, {"date": "2021-09-17", "close": 127.55, "volume": 441372.0}, {"date": "2021-09-20", "close": 128.07, "volume": 195480.0}, {"date": "2021-09-21", "close": 124.37, "volume": 446715.0}, {"date": "2021-09-22", "close": 123.7, "volume": 417335.0}, {"date": "2021-09-23", "close": 126.11, "volume": 279573.0}, {"date": "2021-09-24", "close": 127.24, "volume": 358669.0}, {"date": "2021-09-27", "close": 129.96, "volume": 349504.0}, {"date": "2021-09-28", "close": 128.78, "volume": 319388.0}, {"date": "2021-09-29", "close": 129.01, "volume": 253663.0}, {"date": "2021-09-30", "close": 127.28, "volume": 209676.0}, {"date": "2021-10-01", "close": 131.45, "volume": 408815.0}, {"date": "2021-10-04", "close": 131.5, "volume": 539501.0}, {"date": "2021-10-05", "close": 132.35, "volume": 538504.0}, {"date": "2021-10-06", "close": 131.99, "volume": 251958.0}, {"date": "2021-10-07", "close": 132.76, "volume": 394677.0}, {"date": "2021-10-08", "close": 131.66, "volume": 381745.0}, {"date": "2021-10-11", "close": 125.65, "volume": 394301.0}, {"date": "2021-10-12", "close": 128.56, "volume": 306400.0}, {"date": "2021-10-13", "close": 130.19, "volume": 273765.0}, {"date": "2021-10-14", "close": 132.0, "volume": 336773.0}, {"date": "2021-10-15", "close": 135.44, "volume": 559296.0}, {"date": "2021-10-18", "close": 135.45, "volume": 311938.0}, {"date": "2021-10-19", "close": 134.84, "volume": 414218.0}, {"date": "2021-10-20", "close": 132.01, "volume": 431733.0}, {"date": "2021-10-21", "close": 123.49, "volume": 1221737.0}, {"date": "2021-10-22", "close": 122.6, "volume": 598760.0}, {"date": "2021-10-25", "close": 122.53, "volume": 394004.0}, {"date": "2021-10-26", "close": 117.9, "volume": 884070.0}, {"date": "2021-10-27", "close": 114.06, "volume": 726056.0}, {"date": "2021-10-28", "close": 114.1, "volume": 425687.0}, {"date": "2021-10-29", "close": 112.19, "volume": 579499.0}, {"date": "2021-11-01", "close": 116.07, "volume": 439252.0}, {"date": "2021-11-02", "close": 113.97, "volume": 700900.0}, {"date": "2021-11-03", "close": 114.98, "volume": 472658.0}, {"date": "2021-11-04", "close": 112.04, "volume": 892288.0}, {"date": "2021-11-05", "close": 118.75, "volume": 1468484.0}, {"date": "2021-11-08", "close": 118.66, "volume": 375876.0}, {"date": "2021-11-09", "close": 117.39, "volume": 266444.0}, {"date": "2021-11-10", "close": 119.76, "volume": 395191.0}, {"date": "2021-11-11", "close": 118.66, "volume": 272287.0}, {"date": "2021-11-12", "close": 118.22, "volume": 264573.0}, {"date": "2021-11-15", "close": 117.71, "volume": 266009.0}, {"date": "2021-11-16", "close": 116.06, "volume": 292425.0}, {"date": "2021-11-17", "close": 111.04, "volume": 1231185.0}, {"date": "2021-11-18", "close": 110.36, "volume": 411299.0}, {"date": "2021-11-19", "close": 109.8, "volume": 547408.0}, {"date": "2021-11-22", "close": 110.53, "volume": 647402.0}, {"date": "2021-11-23", "close": 113.11, "volume": 986074.0}, {"date": "2021-11-24", "close": 114.3, "volume": 444785.0}, {"date": "2021-11-26", "close": 107.27, "volume": 459230.0}, {"date": "2021-11-29", "close": 106.21, "volume": 479107.0}, {"date": "2021-11-30", "close": 101.37, "volume": 708282.0}, {"date": "2021-12-01", "close": 102.52, "volume": 584343.0}, {"date": "2021-12-02", "close": 104.94, "volume": 699776.0}, {"date": "2021-12-03", "close": 107.68, "volume": 703146.0}, {"date": "2021-12-06", "close": 113.11, "volume": 738179.0}, {"date": "2021-12-07", "close": 116.08, "volume": 587963.0}, {"date": "2021-12-08", "close": 118.49, "volume": 615322.0}, {"date": "2021-12-09", "close": 118.56, "volume": 412800.0}, {"date": "2021-12-10", "close": 121.22, "volume": 546326.0}, {"date": "2021-12-13", "close": 121.67, "volume": 587322.0}, {"date": "2021-12-14", "close": 118.1, "volume": 627360.0}, {"date": "2021-12-15", "close": 116.19, "volume": 458035.0}, {"date": "2021-12-16", "close": 115.33, "volume": 344751.0}, {"date": "2021-12-17", "close": 114.73, "volume": 714658.0}, {"date": "2021-12-20", "close": 110.9, "volume": 645201.0}, {"date": "2021-12-21", "close": 117.97, "volume": 416744.0}, {"date": "2021-12-22", "close": 117.22, "volume": 369599.0}, {"date": "2021-12-23", "close": 118.64, "volume": 192970.0}, {"date": "2021-12-27", "close": 118.37, "volume": 191225.0}, {"date": "2021-12-28", "close": 119.41, "volume": 227495.0}, {"date": "2021-12-29", "close": 117.81, "volume": 153405.0}, {"date": "2021-12-30", "close": 119.14, "volume": 164379.0}, {"date": "2021-12-31", "close": 119.17, "volume": 160458.0}, {"date": "2022-01-03", "close": 121.55, "volume": 209034.0}, {"date": "2022-01-04", "close": 123.35, "volume": 259971.0}, {"date": "2022-01-05", "close": 122.04, "volume": 346570.0}, {"date": "2022-01-06", "close": 122.73, "volume": 165594.0}, {"date": "2022-01-07", "close": 123.35, "volume": 240642.0}, {"date": "2022-01-10", "close": 123.75, "volume": 392438.0}, {"date": "2022-01-11", "close": 125.23, "volume": 242566.0}, {"date": "2022-01-12", "close": 125.99, "volume": 246616.0}, {"date": "2022-01-13", "close": 125.98, "volume": 320929.0}, {"date": "2022-01-14", "close": 128.4, "volume": 437177.0}, {"date": "2022-01-18", "close": 126.4, "volume": 459389.0}, {"date": "2022-01-19", "close": 124.56, "volume": 250149.0}, {"date": "2022-01-20", "close": 125.12, "volume": 217975.0}, {"date": "2022-01-21", "close": 122.71, "volume": 216007.0}, {"date": "2022-01-24", "close": 121.0, "volume": 389064.0}, {"date": "2022-01-25", "close": 120.61, "volume": 235784.0}, {"date": "2022-01-26", "close": 121.0, "volume": 689315.0}, {"date": "2022-01-27", "close": 133.25, "volume": 3087094.0}, {"date": "2022-01-28", "close": 133.88, "volume": 1860905.0}, {"date": "2022-01-31", "close": 133.89, "volume": 8640734.0}, {"date": "2022-02-01", "close": 136.22, "volume": 927365.0}, {"date": "2022-02-02", "close": 138.55, "volume": 760777.0}, {"date": "2022-02-03", "close": 137.47, "volume": 885327.0}, {"date": "2022-02-04", "close": 136.42, "volume": 511949.0}, {"date": "2022-02-07", "close": 137.12, "volume": 309724.0}, {"date": "2022-02-08", "close": 138.56, "volume": 524648.0}, {"date": "2022-02-09", "close": 143.83, "volume": 834114.0}, {"date": "2022-02-10", "close": 146.04, "volume": 779242.0}, {"date": "2022-02-11", "close": 139.9, "volume": 947968.0}, {"date": "2022-02-14", "close": 138.25, "volume": 688673.0}, {"date": "2022-02-15", "close": 141.0, "volume": 291567.0}, {"date": "2022-02-16", "close": 140.92, "volume": 566635.0}, {"date": "2022-02-17", "close": 136.52, "volume": 437238.0}, {"date": "2022-02-18", "close": 134.42, "volume": 578603.0}, {"date": "2022-02-22", "close": 134.51, "volume": 307198.0}, {"date": "2022-02-23", "close": 130.97, "volume": 380423.0}, {"date": "2022-02-24", "close": 132.11, "volume": 466890.0}, {"date": "2022-02-25", "close": 133.44, "volume": 487616.0}, {"date": "2022-02-28", "close": 128.23, "volume": 1120107.0}, {"date": "2022-03-01", "close": 114.19, "volume": 1332203.0}, {"date": "2022-03-02", "close": 118.06, "volume": 834112.0}, {"date": "2022-03-03", "close": 112.75, "volume": 654158.0}, {"date": "2022-03-04", "close": 103.48, "volume": 997130.0}, {"date": "2022-03-07", "close": 98.67, "volume": 1113644.0}, {"date": "2022-03-08", "close": 105.67, "volume": 1048131.0}, {"date": "2022-03-09", "close": 111.9, "volume": 552107.0}, {"date": "2022-03-10", "close": 114.61, "volume": 727605.0}, {"date": "2022-03-11", "close": 113.37, "volume": 300153.0}, {"date": "2022-03-14", "close": 116.36, "volume": 704960.0}, {"date": "2022-03-15", "close": 120.0, "volume": 498616.0}, {"date": "2022-03-16", "close": 128.51, "volume": 829516.0}, {"date": "2022-03-17", "close": 126.02, "volume": 328454.0}, {"date": "2022-03-18", "close": 128.61, "volume": 511690.0}, {"date": "2022-03-21", "close": 128.08, "volume": 463276.0}, {"date": "2022-03-22", "close": 129.75, "volume": 389199.0}, {"date": "2022-03-23", "close": 127.75, "volume": 277269.0}, {"date": "2022-03-24", "close": 126.52, "volume": 337640.0}, {"date": "2022-03-25", "close": 126.17, "volume": 251269.0}, {"date": "2022-03-28", "close": 125.66, "volume": 344373.0}, {"date": "2022-03-29", "close": 128.27, "volume": 646520.0}, {"date": "2022-03-30", "close": 125.99, "volume": 457252.0}, {"date": "2022-03-31", "close": 130.15, "volume": 631957.0}, {"date": "2022-04-01", "close": 132.03, "volume": 385155.0}, {"date": "2022-04-04", "close": 133.15, "volume": 227391.0}, {"date": "2022-04-05", "close": 131.33, "volume": 466996.0}, {"date": "2022-04-06", "close": 127.69, "volume": 295998.0}, {"date": "2022-04-07", "close": 127.52, "volume": 194118.0}, {"date": "2022-04-08", "close": 127.42, "volume": 210106.0}, {"date": "2022-04-11", "close": 127.53, "volume": 220831.0}, {"date": "2022-04-12", "close": 127.34, "volume": 197348.0}, {"date": "2022-04-13", "close": 130.75, "volume": 212437.0}, {"date": "2022-04-14", "close": 132.92, "volume": 231571.0}, {"date": "2022-04-18", "close": 131.97, "volume": 163639.0}, {"date": "2022-04-19", "close": 135.71, "volume": 288445.0}, {"date": "2022-04-20", "close": 135.91, "volume": 249042.0}, {"date": "2022-04-21", "close": 140.18, "volume": 814272.0}, {"date": "2022-04-22", "close": 134.71, "volume": 406901.0}, {"date": "2022-04-25", "close": 136.43, "volume": 630327.0}, {"date": "2022-04-26", "close": 131.45, "volume": 555960.0}, {"date": "2022-04-27", "close": 128.74, "volume": 709242.0}, {"date": "2022-04-28", "close": 129.7, "volume": 918741.0}, {"date": "2022-04-29", "close": 121.65, "volume": 540848.0}, {"date": "2022-05-02", "close": 120.6, "volume": 651826.0}, {"date": "2022-05-03", "close": 124.05, "volume": 346104.0}, {"date": "2022-05-04", "close": 123.49, "volume": 363867.0}, {"date": "2022-05-05", "close": 119.78, "volume": 314745.0}, {"date": "2022-05-06", "close": 114.02, "volume": 309337.0}, {"date": "2022-05-09", "close": 106.03, "volume": 496891.0}, {"date": "2022-05-10", "close": 110.01, "volume": 505240.0}, {"date": "2022-05-11", "close": 109.14, "volume": 300906.0}, {"date": "2022-05-12", "close": 110.25, "volume": 423020.0}, {"date": "2022-05-13", "close": 115.52, "volume": 361565.0}, {"date": "2022-05-16", "close": 111.03, "volume": 282520.0}, {"date": "2022-05-17", "close": 116.4, "volume": 348668.0}, {"date": "2022-05-18", "close": 113.28, "volume": 241544.0}, {"date": "2022-05-19", "close": 114.12, "volume": 304705.0}, {"date": "2022-05-20", "close": 114.05, "volume": 305720.0}, {"date": "2022-05-23", "close": 116.39, "volume": 421656.0}, {"date": "2022-05-24", "close": 114.16, "volume": 377067.0}, {"date": "2022-05-25", "close": 116.45, "volume": 210639.0}, {"date": "2022-05-26", "close": 118.92, "volume": 371439.0}, {"date": "2022-05-27", "close": 122.18, "volume": 196446.0}, {"date": "2022-05-31", "close": 121.16, "volume": 369768.0}, {"date": "2022-06-01", "close": 118.92, "volume": 256067.0}, {"date": "2022-06-02", "close": 120.43, "volume": 387145.0}, {"date": "2022-06-03", "close": 120.46, "volume": 184679.0}, {"date": "2022-06-06", "close": 120.5, "volume": 210751.0}, {"date": "2022-06-07", "close": 118.11, "volume": 352566.0}, {"date": "2022-06-08", "close": 116.72, "volume": 298355.0}, {"date": "2022-06-09", "close": 113.15, "volume": 324651.0}, {"date": "2022-06-10", "close": 109.16, "volume": 295734.0}, {"date": "2022-06-13", "close": 103.8, "volume": 417393.0}, {"date": "2022-06-14", "close": 105.14, "volume": 486124.0}, {"date": "2022-06-15", "close": 106.0, "volume": 411665.0}, {"date": "2022-06-16", "close": 97.26, "volume": 520515.0}, {"date": "2022-06-17", "close": 102.15, "volume": 981653.0}, {"date": "2022-06-21", "close": 103.705, "volume": 448631.0}, {"date": "2022-06-22", "close": 103.56, "volume": 488827.0}, {"date": "2022-06-23", "close": 102.01, "volume": 472994.0}, {"date": "2022-06-24", "close": 107.7, "volume": 830776.0}, {"date": "2022-06-27", "close": 107.94, "volume": 416451.0}, {"date": "2022-06-28", "close": 105.22, "volume": 403955.0}, {"date": "2022-06-29", "close": 102.97, "volume": 425108.0}, {"date": "2022-06-30", "close": 100.59, "volume": 288221.0}, {"date": "2022-07-01", "close": 98.89, "volume": 507801.0}, {"date": "2022-07-05", "close": 101.0, "volume": 453091.0}, {"date": "2022-07-06", "close": 99.15, "volume": 339886.0}, {"date": "2022-07-07", "close": 100.78, "volume": 214416.0}, {"date": "2022-07-08", "close": 101.01, "volume": 214391.0}, {"date": "2022-07-11", "close": 99.03, "volume": 230817.0}, {"date": "2022-07-12", "close": 96.76, "volume": 589575.0}, {"date": "2022-07-13", "close": 96.59, "volume": 374205.0}, {"date": "2022-07-14", "close": 94.28, "volume": 326065.0}, {"date": "2022-07-15", "close": 97.7, "volume": 391019.0}, {"date": "2022-07-18", "close": 97.9, "volume": 256972.0}, {"date": "2022-07-19", "close": 102.28, "volume": 240394.0}, {"date": "2022-07-20", "close": 102.83, "volume": 270676.0}, {"date": "2022-07-21", "close": 103.3, "volume": 285760.0}, {"date": "2022-07-22", "close": 102.3, "volume": 225156.0}, {"date": "2022-07-25", "close": 101.32, "volume": 371965.0}, {"date": "2022-07-26", "close": 99.39, "volume": 260761.0}, {"date": "2022-07-27", "close": 103.54, "volume": 697690.0}, {"date": "2022-07-28", "close": 97.35, "volume": 845664.0}, {"date": "2022-07-29", "close": 98.27, "volume": 752408.0}, {"date": "2022-08-01", "close": 96.04, "volume": 539643.0}, {"date": "2022-08-02", "close": 96.1, "volume": 405255.0}, {"date": "2022-08-03", "close": 98.33, "volume": 289148.0}, {"date": "2022-08-04", "close": 97.33, "volume": 269206.0}, {"date": "2022-08-05", "close": 97.9, "volume": 230904.0}, {"date": "2022-08-08", "close": 98.07, "volume": 214469.0}, {"date": "2022-08-09", "close": 97.77, "volume": 235393.0}, {"date": "2022-08-10", "close": 100.43, "volume": 241075.0}, {"date": "2022-08-11", "close": 100.85, "volume": 210992.0}, {"date": "2022-08-12", "close": 102.66, "volume": 215548.0}, {"date": "2022-08-15", "close": 102.02, "volume": 272123.0}, {"date": "2022-08-16", "close": 102.48, "volume": 148032.0}, {"date": "2022-08-17", "close": 100.94, "volume": 170827.0}, {"date": "2022-08-18", "close": 102.0, "volume": 215718.0}, {"date": "2022-08-19", "close": 100.34, "volume": 370585.0}, {"date": "2022-08-22", "close": 96.15, "volume": 447709.0}, {"date": "2022-08-23", "close": 94.51, "volume": 362539.0}, {"date": "2022-08-24", "close": 93.81, "volume": 419424.0}, {"date": "2022-08-25", "close": 94.1, "volume": 666019.0}, {"date": "2022-08-26", "close": 91.91, "volume": 529375.0}, {"date": "2022-08-29", "close": 91.52, "volume": 274371.0}, {"date": "2022-08-30", "close": 90.72, "volume": 259525.0}, {"date": "2022-08-31", "close": 88.66, "volume": 286886.0}, {"date": "2022-09-01", "close": 88.09, "volume": 333392.0}, {"date": "2022-09-02", "close": 86.93, "volume": 304949.0}, {"date": "2022-09-06", "close": 86.63, "volume": 391579.0}, {"date": "2022-09-07", "close": 88.18, "volume": 325247.0}, {"date": "2022-09-08", "close": 89.66, "volume": 275861.0}, {"date": "2022-09-09", "close": 91.67, "volume": 470008.0}, {"date": "2022-09-12", "close": 94.09, "volume": 346769.0}, {"date": "2022-09-13", "close": 89.09, "volume": 358129.0}, {"date": "2022-09-14", "close": 87.34, "volume": 521607.0}, {"date": "2022-09-15", "close": 85.93, "volume": 354195.0}, {"date": "2022-09-16", "close": 85.67, "volume": 1314275.0}, {"date": "2022-09-19", "close": 87.17, "volume": 394365.0}, {"date": "2022-09-20", "close": 84.78, "volume": 347019.0}, {"date": "2022-09-21", "close": 83.42, "volume": 296628.0}, {"date": "2022-09-22", "close": 81.61, "volume": 405136.0}, {"date": "2022-09-23", "close": 80.0, "volume": 447568.0}, {"date": "2022-09-26", "close": 78.02, "volume": 348681.0}, {"date": "2022-09-27", "close": 76.89, "volume": 407138.0}, {"date": "2022-09-28", "close": 78.42, "volume": 491375.0}, {"date": "2022-09-29", "close": 77.25, "volume": 441742.0}, {"date": "2022-09-30", "close": 75.76, "volume": 429312.0}, {"date": "2022-10-03", "close": 77.64, "volume": 362432.0}, {"date": "2022-10-04", "close": 82.28, "volume": 325847.0}, {"date": "2022-10-05", "close": 81.37, "volume": 372209.0}, {"date": "2022-10-06", "close": 80.02, "volume": 264910.0}, {"date": "2022-10-07", "close": 77.71, "volume": 320281.0}, {"date": "2022-10-10", "close": 75.89, "volume": 438865.0}, {"date": "2022-10-11", "close": 74.01, "volume": 458091.0}, {"date": "2022-10-12", "close": 73.77, "volume": 299048.0}, {"date": "2022-10-13", "close": 75.74, "volume": 377052.0}, {"date": "2022-10-14", "close": 75.82, "volume": 287219.0}, {"date": "2022-10-17", "close": 79.24, "volume": 572678.0}, {"date": "2022-10-18", "close": 80.72, "volume": 467769.0}, {"date": "2022-10-19", "close": 77.95, "volume": 391568.0}, {"date": "2022-10-20", "close": 76.58, "volume": 602337.0}, {"date": "2022-10-21", "close": 82.44, "volume": 900348.0}, {"date": "2022-10-24", "close": 83.33, "volume": 465002.0}, {"date": "2022-10-25", "close": 83.35, "volume": 469699.0}, {"date": "2022-10-26", "close": 82.53, "volume": 294687.0}, {"date": "2022-10-27", "close": 85.62, "volume": 613168.0}, {"date": "2022-10-28", "close": 86.35, "volume": 324577.0}, {"date": "2022-10-31", "close": 84.01, "volume": 429534.0}, {"date": "2022-11-01", "close": 85.37, "volume": 225987.0}, {"date": "2022-11-02", "close": 81.78, "volume": 697813.0}, {"date": "2022-11-03", "close": 79.07, "volume": 502603.0}, {"date": "2022-11-04", "close": 82.68, "volume": 768903.0}, {"date": "2022-11-07", "close": 83.97, "volume": 275122.0}, {"date": "2022-11-08", "close": 84.66, "volume": 358184.0}, {"date": "2022-11-09", "close": 82.09, "volume": 240165.0}, {"date": "2022-11-10", "close": 88.51, "volume": 434298.0}, {"date": "2022-11-11", "close": 92.09, "volume": 431972.0}, {"date": "2022-11-14", "close": 90.65, "volume": 268654.0}, {"date": "2022-11-15", "close": 91.27, "volume": 343240.0}, {"date": "2022-11-16", "close": 89.39, "volume": 164359.0}, {"date": "2022-11-17", "close": 88.6, "volume": 194462.0}, {"date": "2022-11-18", "close": 90.08, "volume": 288978.0}, {"date": "2022-11-21", "close": 89.4, "volume": 298914.0}, {"date": "2022-11-22", "close": 91.31, "volume": 225629.0}, {"date": "2022-11-23", "close": 90.73, "volume": 330696.0}, {"date": "2022-11-25", "close": 90.92, "volume": 73083.0}, {"date": "2022-11-28", "close": 89.42, "volume": 203056.0}, {"date": "2022-11-29", "close": 90.64, "volume": 243331.0}, {"date": "2022-11-30", "close": 92.95, "volume": 297329.0}, {"date": "2022-12-01", "close": 94.32, "volume": 222021.0}, {"date": "2022-12-02", "close": 93.68, "volume": 156744.0}, {"date": "2022-12-05", "close": 91.53, "volume": 167184.0}, {"date": "2022-12-06", "close": 90.26, "volume": 246037.0}, {"date": "2022-12-07", "close": 90.45, "volume": 209528.0}, {"date": "2022-12-08", "close": 89.74, "volume": 209403.0}, {"date": "2022-12-09", "close": 90.61, "volume": 201969.0}, {"date": "2022-12-12", "close": 91.0, "volume": 213649.0}, {"date": "2022-12-13", "close": 92.37, "volume": 259356.0}, {"date": "2022-12-14", "close": 93.58, "volume": 541415.0}, {"date": "2022-12-15", "close": 91.03, "volume": 396260.0}, {"date": "2022-12-16", "close": 90.27, "volume": 830067.0}, {"date": "2022-12-19", "close": 87.96, "volume": 295660.0}, {"date": "2022-12-20", "close": 90.58, "volume": 314697.0}, {"date": "2022-12-21", "close": 92.49, "volume": 246513.0}, {"date": "2022-12-22", "close": 91.8, "volume": 232316.0}, {"date": "2022-12-23", "close": 92.94, "volume": 227722.0}, {"date": "2022-12-27", "close": 93.37, "volume": 164468.0}, {"date": "2022-12-28", "close": 93.41, "volume": 349483.0}, {"date": "2022-12-29", "close": 96.6, "volume": 289987.0}, {"date": "2022-12-30", "close": 94.38, "volume": 214377.0}, {"date": "2023-01-03", "close": 96.14, "volume": 254001.0}, {"date": "2023-01-04", "close": 98.32, "volume": 292166.0}, {"date": "2023-01-05", "close": 94.64, "volume": 472218.0}, {"date": "2023-01-06", "close": 98.13, "volume": 272462.0}, {"date": "2023-01-09", "close": 98.43, "volume": 258489.0}, {"date": "2023-01-10", "close": 101.4, "volume": 336789.0}, {"date": "2023-01-11", "close": 103.83, "volume": 478799.0}, {"date": "2023-01-12", "close": 105.39, "volume": 215049.0}, {"date": "2023-01-13", "close": 105.01, "volume": 151267.0}, {"date": "2023-01-17", "close": 105.41, "volume": 204239.0}, {"date": "2023-01-18", "close": 105.84, "volume": 304560.0}, {"date": "2023-01-19", "close": 106.42, "volume": 170939.0}, {"date": "2023-01-20", "close": 108.98, "volume": 294122.0}, {"date": "2023-01-23", "close": 110.74, "volume": 242689.0}, {"date": "2023-01-24", "close": 111.6, "volume": 205246.0}, {"date": "2023-01-25", "close": 113.6, "volume": 398393.0}, {"date": "2023-01-26", "close": 112.59, "volume": 240849.0}, {"date": "2023-01-27", "close": 111.64, "volume": 205464.0}, {"date": "2023-01-30", "close": 110.83, "volume": 191601.0}, {"date": "2023-01-31", "close": 112.68, "volume": 226942.0}, {"date": "2023-02-01", "close": 115.45, "volume": 256041.0}, {"date": "2023-02-02", "close": 118.55, "volume": 455846.0}, {"date": "2023-02-03", "close": 117.16, "volume": 198104.0}, {"date": "2023-02-06", "close": 113.48, "volume": 354870.0}, {"date": "2023-02-07", "close": 117.38, "volume": 369982.0}, {"date": "2023-02-08", "close": 109.63, "volume": 823820.0}, {"date": "2023-02-09", "close": 112.68, "volume": 527654.0}, {"date": "2023-02-10", "close": 113.11, "volume": 308255.0}, {"date": "2023-02-13", "close": 112.58, "volume": 436812.0}, {"date": "2023-02-14", "close": 110.85, "volume": 381956.0}, {"date": "2023-02-15", "close": 112.3, "volume": 286579.0}, {"date": "2023-02-16", "close": 111.34, "volume": 209023.0}, {"date": "2023-02-17", "close": 110.18, "volume": 275983.0}, {"date": "2023-02-21", "close": 109.0, "volume": 169725.0}, {"date": "2023-02-22", "close": 107.56, "volume": 276240.0}, {"date": "2023-02-23", "close": 107.25, "volume": 293694.0}, {"date": "2023-02-24", "close": 107.03, "volume": 254423.0}, {"date": "2023-02-27", "close": 108.53, "volume": 224515.0}, {"date": "2023-02-28", "close": 108.85, "volume": 313731.0}, {"date": "2023-03-01", "close": 109.44, "volume": 208722.0}, {"date": "2023-03-02", "close": 110.33, "volume": 165489.0}, {"date": "2023-03-03", "close": 112.01, "volume": 238041.0}, {"date": "2023-03-06", "close": 110.26, "volume": 275070.0}, {"date": "2023-03-07", "close": 109.6, "volume": 234607.0}, {"date": "2023-03-08", "close": 108.6, "volume": 246658.0}, {"date": "2023-03-09", "close": 105.3, "volume": 288417.0}, {"date": "2023-03-10", "close": 101.17, "volume": 476224.0}, {"date": "2023-03-13", "close": 97.9, "volume": 520779.0}, {"date": "2023-03-14", "close": 103.15, "volume": 523345.0}, {"date": "2023-03-15", "close": 102.45, "volume": 454904.0}, {"date": "2023-03-16", "close": 103.12, "volume": 468027.0}, {"date": "2023-03-17", "close": 104.08, "volume": 872182.0}, {"date": "2023-03-20", "close": 107.16, "volume": 404303.0}, {"date": "2023-03-21", "close": 110.3, "volume": 417771.0}, {"date": "2023-03-22", "close": 108.69, "volume": 477629.0}, {"date": "2023-03-23", "close": 110.22, "volume": 428153.0}, {"date": "2023-03-24", "close": 109.39, "volume": 361399.0}, {"date": "2023-03-27", "close": 109.59, "volume": 230529.0}, {"date": "2023-03-28", "close": 109.7, "volume": 200022.0}, {"date": "2023-03-29", "close": 109.05, "volume": 323464.0}, {"date": "2023-03-30", "close": 108.9, "volume": 204091.0}, {"date": "2023-03-31", "close": 111.9, "volume": 180596.0}, {"date": "2023-04-03", "close": 110.54, "volume": 313957.0}, {"date": "2023-04-04", "close": 107.25, "volume": 282967.0}, {"date": "2023-04-05", "close": 106.39, "volume": 399091.0}, {"date": "2023-04-06", "close": 106.72, "volume": 145521.0}, {"date": "2023-04-10", "close": 107.31, "volume": 179136.0}, {"date": "2023-04-11", "close": 109.85, "volume": 267729.0}, {"date": "2023-04-12", "close": 108.66, "volume": 243694.0}, {"date": "2023-04-13", "close": 111.33, "volume": 328875.0}, {"date": "2023-04-14", "close": 111.9, "volume": 182969.0}, {"date": "2023-04-17", "close": 111.72, "volume": 109961.0}, {"date": "2023-04-18", "close": 111.31, "volume": 204190.0}, {"date": "2023-04-19", "close": 110.08, "volume": 256302.0}, {"date": "2023-04-20", "close": 110.39, "volume": 172643.0}, {"date": "2023-04-21", "close": 111.09, "volume": 181059.0}, {"date": "2023-04-24", "close": 110.47, "volume": 166828.0}, {"date": "2023-04-25", "close": 107.49, "volume": 161045.0}, {"date": "2023-04-26", "close": 106.88, "volume": 180631.0}, {"date": "2023-04-27", "close": 108.9, "volume": 222061.0}, {"date": "2023-04-28", "close": 110.74, "volume": 373749.0}, {"date": "2023-05-01", "close": 110.21, "volume": 213551.0}, {"date": "2023-05-02", "close": 108.37, "volume": 362637.0}, {"date": "2023-05-03", "close": 107.95, "volume": 514895.0}, {"date": "2023-05-04", "close": 105.96, "volume": 297650.0}, {"date": "2023-05-05", "close": 110.25, "volume": 230793.0}, {"date": "2023-05-08", "close": 113.04, "volume": 333413.0}, {"date": "2023-05-09", "close": 111.83, "volume": 165277.0}, {"date": "2023-05-10", "close": 111.78, "volume": 291593.0}, {"date": "2023-05-11", "close": 111.37, "volume": 146095.0}, {"date": "2023-05-12", "close": 111.45, "volume": 181723.0}, {"date": "2023-05-15", "close": 112.37, "volume": 156480.0}, {"date": "2023-05-16", "close": 111.09, "volume": 186331.0}, {"date": "2023-05-17", "close": 113.79, "volume": 192063.0}, {"date": "2023-05-18", "close": 117.49, "volume": 360696.0}, {"date": "2023-05-19", "close": 118.17, "volume": 312114.0}, {"date": "2023-05-22", "close": 120.9, "volume": 362968.0}, {"date": "2023-05-23", "close": 117.08, "volume": 297355.0}, {"date": "2023-05-24", "close": 112.6, "volume": 264470.0}, {"date": "2023-05-25", "close": 112.45, "volume": 216887.0}, {"date": "2023-05-26", "close": 112.87, "volume": 187469.0}, {"date": "2023-05-30", "close": 112.17, "volume": 207058.0}, {"date": "2023-05-31", "close": 111.4, "volume": 554547.0}, {"date": "2023-06-01", "close": 112.74, "volume": 199276.0}, {"date": "2023-06-02", "close": 113.82, "volume": 252668.0}, {"date": "2023-06-05", "close": 111.34, "volume": 361289.0}, {"date": "2023-06-06", "close": 113.66, "volume": 213318.0}, {"date": "2023-06-07", "close": 114.54, "volume": 253369.0}, {"date": "2023-06-08", "close": 113.0, "volume": 243510.0}, {"date": "2023-06-09", "close": 111.91, "volume": 235557.0}, {"date": "2023-06-12", "close": 111.24, "volume": 250273.0}, {"date": "2023-06-13", "close": 111.86, "volume": 308722.0}, {"date": "2023-06-14", "close": 112.03, "volume": 323188.0}, {"date": "2023-06-15", "close": 114.03, "volume": 326005.0}, {"date": "2023-06-16", "close": 111.86, "volume": 931127.0}, {"date": "2023-06-20", "close": 114.98, "volume": 293559.0}, {"date": "2023-06-21", "close": 112.43, "volume": 192920.0}, {"date": "2023-06-22", "close": 112.33, "volume": 227775.0}, {"date": "2023-06-23", "close": 112.05, "volume": 432250.0}, {"date": "2023-06-26", "close": 111.25, "volume": 151522.0}, {"date": "2023-06-27", "close": 114.18, "volume": 190895.0}, {"date": "2023-06-28", "close": 114.64, "volume": 303002.0}, {"date": "2023-06-29", "close": 116.56, "volume": 262523.0}, {"date": "2023-06-30", "close": 117.37, "volume": 233851.0}, {"date": "2023-07-03", "close": 118.43, "volume": 98257.0}, {"date": "2023-07-05", "close": 117.45, "volume": 229961.0}, {"date": "2023-07-06", "close": 115.49, "volume": 231101.0}, {"date": "2023-07-07", "close": 116.8, "volume": 394051.0}, {"date": "2023-07-10", "close": 116.78, "volume": 400096.0}, {"date": "2023-07-11", "close": 115.66, "volume": 307684.0}, {"date": "2023-07-12", "close": 117.91, "volume": 332713.0}, {"date": "2023-07-13", "close": 119.18, "volume": 297508.0}, {"date": "2023-07-14", "close": 117.16, "volume": 272891.0}, {"date": "2023-07-17", "close": 117.02, "volume": 238393.0}, {"date": "2023-07-18", "close": 119.17, "volume": 214279.0}, {"date": "2023-07-19", "close": 118.42, "volume": 258157.0}, {"date": "2023-07-20", "close": 117.1, "volume": 228084.0}, {"date": "2023-07-21", "close": 116.54, "volume": 237958.0}, {"date": "2023-07-24", "close": 117.39, "volume": 348825.0}, {"date": "2023-07-25", "close": 116.88, "volume": 441492.0}, {"date": "2023-07-26", "close": 93.53, "volume": 3499848.0}, {"date": "2023-07-27", "close": 89.69, "volume": 1561725.0}, {"date": "2023-07-28", "close": 88.45, "volume": 1050138.0}, {"date": "2023-07-31", "close": 87.87, "volume": 1112688.0}, {"date": "2023-08-01", "close": 87.63, "volume": 801411.0}, {"date": "2023-08-02", "close": 86.0, "volume": 864347.0}, {"date": "2023-08-03", "close": 86.38, "volume": 543995.0}, {"date": "2023-08-04", "close": 87.07, "volume": 566526.0}, {"date": "2023-08-07", "close": 86.98, "volume": 502081.0}, {"date": "2023-08-08", "close": 86.28, "volume": 623679.0}, {"date": "2023-08-09", "close": 85.7, "volume": 430665.0}, {"date": "2023-08-10", "close": 85.46, "volume": 465234.0}, {"date": "2023-08-11", "close": 84.73, "volume": 573328.0}, {"date": "2023-08-14", "close": 84.83, "volume": 412872.0}, {"date": "2023-08-15", "close": 84.57, "volume": 433107.0}, {"date": "2023-08-16", "close": 84.82, "volume": 507290.0}, {"date": "2023-08-17", "close": 83.34, "volume": 522829.0}, {"date": "2023-08-18", "close": 83.57, "volume": 602813.0}, {"date": "2023-08-21", "close": 83.83, "volume": 269860.0}, {"date": "2023-08-22", "close": 84.68, "volume": 383817.0}, {"date": "2023-08-23", "close": 84.66, "volume": 273375.0}, {"date": "2023-08-24", "close": 84.91, "volume": 335926.0}, {"date": "2023-08-25", "close": 84.75, "volume": 429125.0}, {"date": "2023-08-28", "close": 85.77, "volume": 340174.0}, {"date": "2023-08-29", "close": 88.51, "volume": 568295.0}, {"date": "2023-08-30", "close": 87.74, "volume": 568055.0}, {"date": "2023-08-31", "close": 87.36, "volume": 459472.0}, {"date": "2023-09-01", "close": 87.26, "volume": 449472.0}, {"date": "2023-09-05", "close": 85.73, "volume": 550004.0}, {"date": "2023-09-06", "close": 85.07, "volume": 464206.0}, {"date": "2023-09-07", "close": 83.97, "volume": 648399.0}, {"date": "2023-09-08", "close": 82.85, "volume": 367118.0}, {"date": "2023-09-11", "close": 82.7, "volume": 218173.0}, {"date": "2023-09-12", "close": 83.0, "volume": 256181.0}, {"date": "2023-09-13", "close": 82.62, "volume": 357799.0}, {"date": "2023-09-14", "close": 83.9, "volume": 397851.0}, {"date": "2023-09-15", "close": 83.67, "volume": 758999.0}, {"date": "2023-09-18", "close": 82.77, "volume": 492411.0}, {"date": "2023-09-19", "close": 82.37, "volume": 467056.0}, {"date": "2023-09-20", "close": 81.34, "volume": 510806.0}, {"date": "2023-09-21", "close": 80.13, "volume": 568990.0}, {"date": "2023-09-22", "close": 81.25, "volume": 440671.0}, {"date": "2023-09-25", "close": 81.52, "volume": 488074.0}, {"date": "2023-09-26", "close": 79.0, "volume": 422908.0}, {"date": "2023-09-27", "close": 78.58, "volume": 440717.0}, {"date": "2023-09-28", "close": 79.38, "volume": 485362.0}, {"date": "2023-09-29", "close": 79.38, "volume": 499202.0}, {"date": "2023-10-02", "close": 79.18, "volume": 406796.0}, {"date": "2023-10-03", "close": 77.07, "volume": 339423.0}, {"date": "2023-10-04", "close": 77.38, "volume": 427303.0}, {"date": "2023-10-05", "close": 76.92, "volume": 585202.0}, {"date": "2023-10-06", "close": 77.09, "volume": 842329.0}, {"date": "2023-10-09", "close": 75.01, "volume": 729376.0}, {"date": "2023-10-10", "close": 77.49, "volume": 505347.0}, {"date": "2023-10-11", "close": 75.88, "volume": 446854.0}, {"date": "2023-10-12", "close": 74.42, "volume": 584653.0}, {"date": "2023-10-13", "close": 73.93, "volume": 589021.0}, {"date": "2023-10-16", "close": 76.29, "volume": 565906.0}, {"date": "2023-10-17", "close": 77.53, "volume": 795149.0}, {"date": "2023-10-18", "close": 76.53, "volume": 469813.0}, {"date": "2023-10-19", "close": 76.95, "volume": 826959.0}, {"date": "2023-10-20", "close": 83.82, "volume": 1560040.0}, {"date": "2023-10-23", "close": 80.4, "volume": 770937.0}, {"date": "2023-10-24", "close": 81.45, "volume": 420687.0}, {"date": "2023-10-25", "close": 78.32, "volume": 701862.0}, {"date": "2023-10-26", "close": 79.22, "volume": 807974.0}, {"date": "2023-10-27", "close": 77.52, "volume": 468909.0}, {"date": "2023-10-30", "close": 76.18, "volume": 265144.0}, {"date": "2023-10-31", "close": 76.84, "volume": 334649.0}, {"date": "2023-11-01", "close": 76.07, "volume": 292704.0}, {"date": "2023-11-02", "close": 79.41, "volume": 419308.0}, {"date": "2023-11-03", "close": 80.86, "volume": 315402.0}, {"date": "2023-11-06", "close": 80.61, "volume": 315495.0}, {"date": "2023-11-07", "close": 80.7, "volume": 250180.0}, {"date": "2023-11-08", "close": 81.28, "volume": 328920.0}, {"date": "2023-11-09", "close": 80.19, "volume": 291067.0}, {"date": "2023-11-10", "close": 81.5, "volume": 265451.0}, {"date": "2023-11-13", "close": 79.83, "volume": 287174.0}, {"date": "2023-11-14", "close": 83.17, "volume": 279905.0}, {"date": "2023-11-15", "close": 83.83, "volume": 315655.0}, {"date": "2023-11-16", "close": 82.57, "volume": 244317.0}, {"date": "2023-11-17", "close": 84.69, "volume": 439430.0}, {"date": "2023-11-20", "close": 87.48, "volume": 756386.0}, {"date": "2023-11-21", "close": 86.4, "volume": 333962.0}, {"date": "2023-11-22", "close": 87.51, "volume": 390402.0}, {"date": "2023-11-24", "close": 87.39, "volume": 88755.0}, {"date": "2023-11-27", "close": 87.23, "volume": 401923.0}, {"date": "2023-11-28", "close": 87.93, "volume": 420109.0}, {"date": "2023-11-29", "close": 87.12, "volume": 287668.0}, {"date": "2023-11-30", "close": 87.22, "volume": 349788.0}, {"date": "2023-12-01", "close": 89.12, "volume": 310496.0}, {"date": "2023-12-04", "close": 89.4, "volume": 392927.0}, {"date": "2023-12-05", "close": 89.02, "volume": 313721.0}, {"date": "2023-12-06", "close": 89.92, "volume": 375051.0}, {"date": "2023-12-07", "close": 89.93, "volume": 247522.0}, {"date": "2023-12-08", "close": 90.82, "volume": 483871.0}, {"date": "2023-12-11", "close": 91.63, "volume": 372355.0}, {"date": "2023-12-12", "close": 91.66, "volume": 279054.0}, {"date": "2023-12-13", "close": 93.93, "volume": 487855.0}, {"date": "2023-12-14", "close": 94.195, "volume": 510961.0}, {"date": "2023-12-15", "close": 94.95, "volume": 1185779.0}, {"date": "2023-12-18", "close": 95.58, "volume": 420486.0}, {"date": "2023-12-19", "close": 100.18, "volume": 629100.0}, {"date": "2023-12-20", "close": 100.52, "volume": 633203.0}, {"date": "2023-12-21", "close": 102.25, "volume": 333917.0}, {"date": "2023-12-22", "close": 101.97, "volume": 318969.0}, {"date": "2023-12-26", "close": 102.84, "volume": 229320.0}, {"date": "2023-12-27", "close": 103.09, "volume": 167986.0}, {"date": "2023-12-28", "close": 102.53, "volume": 148028.0}, {"date": "2023-12-29", "close": 101.49, "volume": 176231.0}, {"date": "2024-01-02", "close": 100.59, "volume": 296327.0}, {"date": "2024-01-03", "close": 96.73, "volume": 382300.0}, {"date": "2024-01-04", "close": 97.27, "volume": 346477.0}, {"date": "2024-01-05", "close": 98.23, "volume": 246836.0}, {"date": "2024-01-08", "close": 100.24, "volume": 173642.0}, {"date": "2024-01-09", "close": 99.23, "volume": 177192.0}, {"date": "2024-01-10", "close": 99.0, "volume": 125567.0}, {"date": "2024-01-11", "close": 99.16, "volume": 206767.0}, {"date": "2024-01-12", "close": 99.5, "volume": 121855.0}, {"date": "2024-01-16", "close": 99.1, "volume": 257755.0}, {"date": "2024-01-17", "close": 97.96, "volume": 160334.0}, {"date": "2024-01-18", "close": 98.76, "volume": 144563.0}, {"date": "2024-01-19", "close": 99.69, "volume": 171791.0}, {"date": "2024-01-22", "close": 101.16, "volume": 214784.0}, {"date": "2024-01-23", "close": 100.44, "volume": 165837.0}, {"date": "2024-01-24", "close": 97.87, "volume": 527169.0}, {"date": "2024-01-25", "close": 99.08, "volume": 326721.0}, {"date": "2024-01-26", "close": 99.41, "volume": 323834.0}, {"date": "2024-01-29", "close": 101.24, "volume": 143835.0}, {"date": "2024-01-30", "close": 100.96, "volume": 250477.0}, {"date": "2024-01-31", "close": 99.65, "volume": 224951.0}, {"date": "2024-02-01", "close": 104.2, "volume": 408500.0}, {"date": "2024-02-02", "close": 103.02, "volume": 208583.0}, {"date": "2024-02-05", "close": 102.23, "volume": 227482.0}, {"date": "2024-02-06", "close": 102.94, "volume": 369645.0}, {"date": "2024-02-07", "close": 103.54, "volume": 766731.0}, {"date": "2024-02-08", "close": 101.09, "volume": 588548.0}, {"date": "2024-02-09", "close": 103.9, "volume": 480585.0}, {"date": "2024-02-12", "close": 107.36, "volume": 521066.0}, {"date": "2024-02-13", "close": 104.95, "volume": 307606.0}, {"date": "2024-02-14", "close": 109.63, "volume": 484071.0}, {"date": "2024-02-15", "close": 110.44, "volume": 290933.0}, {"date": "2024-02-16", "close": 108.43, "volume": 215923.0}, {"date": "2024-02-20", "close": 107.74, "volume": 248216.0}, {"date": "2024-02-21", "close": 106.39, "volume": 206051.0}, {"date": "2024-02-22", "close": 107.17, "volume": 221638.0}, {"date": "2024-02-23", "close": 108.08, "volume": 173810.0}, {"date": "2024-02-26", "close": 107.45, "volume": 177020.0}, {"date": "2024-02-27", "close": 108.47, "volume": 214825.0}, {"date": "2024-02-28", "close": 109.01, "volume": 308695.0}, {"date": "2024-02-29", "close": 109.44, "volume": 327567.0}, {"date": "2024-03-01", "close": 108.8, "volume": 172502.0}, {"date": "2024-03-04", "close": 109.66, "volume": 317438.0}, {"date": "2024-03-05", "close": 108.76, "volume": 224841.0}, {"date": "2024-03-06", "close": 111.2, "volume": 230362.0}, {"date": "2024-03-07", "close": 112.19, "volume": 363998.0}, {"date": "2024-03-08", "close": 111.57, "volume": 238967.0}, {"date": "2024-03-11", "close": 111.85, "volume": 252351.0}, {"date": "2024-03-12", "close": 109.46, "volume": 261835.0}, {"date": "2024-03-13", "close": 106.44, "volume": 385042.0}, {"date": "2024-03-14", "close": 108.93, "volume": 375018.0}, {"date": "2024-03-15", "close": 107.89, "volume": 587267.0}, {"date": "2024-03-18", "close": 106.91, "volume": 298074.0}, {"date": "2024-03-19", "close": 107.87, "volume": 255526.0}, {"date": "2024-03-20", "close": 108.63, "volume": 260032.0}, {"date": "2024-03-21", "close": 110.0, "volume": 241507.0}, {"date": "2024-03-22", "close": 108.68, "volume": 162051.0}, {"date": "2024-03-25", "close": 108.79, "volume": 137204.0}, {"date": "2024-03-26", "close": 109.12, "volume": 174524.0}, {"date": "2024-03-27", "close": 111.17, "volume": 200521.0}, {"date": "2024-03-28", "close": 109.93, "volume": 279268.0}, {"date": "2024-04-01", "close": 108.68, "volume": 297351.0}, {"date": "2024-04-02", "close": 107.29, "volume": 244232.0}, {"date": "2024-04-03", "close": 106.92, "volume": 283785.0}, {"date": "2024-04-04", "close": 106.69, "volume": 222993.0}, {"date": "2024-04-05", "close": 108.12, "volume": 167962.0}, {"date": "2024-04-08", "close": 108.92, "volume": 119076.0}, {"date": "2024-04-09", "close": 110.37, "volume": 221008.0}, {"date": "2024-04-10", "close": 106.06, "volume": 349256.0}, {"date": "2024-04-11", "close": 106.17, "volume": 366107.0}, {"date": "2024-04-12", "close": 104.16, "volume": 228040.0}, {"date": "2024-04-15", "close": 101.76, "volume": 275075.0}, {"date": "2024-04-16", "close": 101.61, "volume": 248514.0}, {"date": "2024-04-17", "close": 101.22, "volume": 138578.0}, {"date": "2024-04-18", "close": 101.81, "volume": 250949.0}, {"date": "2024-04-19", "close": 103.04, "volume": 208626.0}, {"date": "2024-04-22", "close": 103.89, "volume": 269467.0}, {"date": "2024-04-23", "close": 105.81, "volume": 203757.0}, {"date": "2024-04-24", "close": 105.67, "volume": 225150.0}, {"date": "2024-04-25", "close": 103.61, "volume": 216182.0}, {"date": "2024-04-26", "close": 103.83, "volume": 205624.0}, {"date": "2024-04-29", "close": 104.65, "volume": 257251.0}, {"date": "2024-04-30", "close": 102.68, "volume": 308713.0}, {"date": "2024-05-01", "close": 104.37, "volume": 729298.0}, {"date": "2024-05-02", "close": 107.08, "volume": 469560.0}, {"date": "2024-05-03", "close": 110.24, "volume": 285392.0}, {"date": "2024-05-06", "close": 112.41, "volume": 421752.0}, {"date": "2024-05-07", "close": 112.41, "volume": 444770.0}, {"date": "2024-05-08", "close": 112.59, "volume": 298827.0}, {"date": "2024-05-09", "close": 114.29, "volume": 223922.0}, {"date": "2024-05-10", "close": 114.08, "volume": 204060.0}, {"date": "2024-05-13", "close": 114.07, "volume": 264425.0}, {"date": "2024-05-14", "close": 114.95, "volume": 328008.0}, {"date": "2024-05-15", "close": 115.11, "volume": 212054.0}, {"date": "2024-05-16", "close": 115.27, "volume": 183335.0}, {"date": "2024-05-17", "close": 115.49, "volume": 227735.0}, {"date": "2024-05-20", "close": 114.89, "volume": 142798.0}, {"date": "2024-05-21", "close": 114.15, "volume": 185722.0}, {"date": "2024-05-22", "close": 115.34, "volume": 343672.0}, {"date": "2024-05-23", "close": 114.01, "volume": 156950.0}, {"date": "2024-05-24", "close": 115.02, "volume": 144569.0}, {"date": "2024-05-28", "close": 112.55, "volume": 258909.0}, {"date": "2024-05-29", "close": 111.13, "volume": 208166.0}, {"date": "2024-05-30", "close": 113.81, "volume": 192704.0}, {"date": "2024-05-31", "close": 116.58, "volume": 393795.0}, {"date": "2024-06-03", "close": 116.03, "volume": 375240.0}, {"date": "2024-06-04", "close": 115.69, "volume": 348146.0}, {"date": "2024-06-05", "close": 114.76, "volume": 156969.0}, {"date": "2024-06-06", "close": 113.23, "volume": 157308.0}, {"date": "2024-06-07", "close": 112.49, "volume": 115985.0}, {"date": "2024-06-10", "close": 111.2, "volume": 248389.0}, {"date": "2024-06-11", "close": 110.01, "volume": 186982.0}, {"date": "2024-06-12", "close": 110.64, "volume": 184505.0}, {"date": "2024-06-13", "close": 108.81, "volume": 219222.0}, {"date": "2024-06-14", "close": 106.76, "volume": 246457.0}, {"date": "2024-06-17", "close": 107.23, "volume": 224344.0}, {"date": "2024-06-18", "close": 105.99, "volume": 300682.0}, {"date": "2024-06-20", "close": 107.8, "volume": 322976.0}, {"date": "2024-06-21", "close": 110.22, "volume": 704272.0}, {"date": "2024-06-24", "close": 110.56, "volume": 529116.0}, {"date": "2024-06-25", "close": 107.74, "volume": 473159.0}, {"date": "2024-06-26", "close": 106.43, "volume": 377280.0}, {"date": "2024-06-27", "close": 106.31, "volume": 286494.0}, {"date": "2024-06-28", "close": 103.5, "volume": 1188411.0}, {"date": "2024-07-01", "close": 102.18, "volume": 451105.0}, {"date": "2024-07-02", "close": 103.35, "volume": 283927.0}, {"date": "2024-07-03", "close": 102.97, "volume": 239101.0}, {"date": "2024-07-05", "close": 102.11, "volume": 568389.0}, {"date": "2024-07-08", "close": 102.28, "volume": 379213.0}, {"date": "2024-07-09", "close": 100.58, "volume": 391115.0}, {"date": "2024-07-10", "close": 100.1, "volume": 293618.0}, {"date": "2024-07-11", "close": 102.77, "volume": 358377.0}, {"date": "2024-07-12", "close": 103.27, "volume": 379175.0}, {"date": "2024-07-15", "close": 104.49, "volume": 309597.0}, {"date": "2024-07-16", "close": 108.63, "volume": 599641.0}, {"date": "2024-07-17", "close": 107.53, "volume": 297022.0}, {"date": "2024-07-18", "close": 105.23, "volume": 599036.0}, {"date": "2024-07-19", "close": 101.82, "volume": 1550569.0}, {"date": "2024-07-22", "close": 102.84, "volume": 507556.0}, {"date": "2024-07-23", "close": 101.15, "volume": 432100.0}, {"date": "2024-07-24", "close": 98.23, "volume": 393787.0}, {"date": "2024-07-25", "close": 98.39, "volume": 362079.0}, {"date": "2024-07-26", "close": 100.01, "volume": 202816.0}, {"date": "2024-07-29", "close": 100.29, "volume": 194256.0}, {"date": "2024-07-30", "close": 101.4, "volume": 385765.0}, {"date": "2024-07-31", "close": 101.99, "volume": 223841.0}, {"date": "2024-08-01", "close": 99.53, "volume": 233315.0}, {"date": "2024-08-02", "close": 96.05, "volume": 262262.0}, {"date": "2024-08-05", "close": 92.68, "volume": 389066.0}, {"date": "2024-08-06", "close": 93.62, "volume": 421116.0}, {"date": "2024-08-07", "close": 95.89, "volume": 379809.0}, {"date": "2024-08-08", "close": 97.73, "volume": 405659.0}, {"date": "2024-08-09", "close": 97.8, "volume": 291191.0}, {"date": "2024-08-12", "close": 97.06, "volume": 370244.0}, {"date": "2024-08-13", "close": 100.32, "volume": 462572.0}, {"date": "2024-08-14", "close": 99.68, "volume": 269370.0}, {"date": "2024-08-15", "close": 101.37, "volume": 165360.0}, {"date": "2024-08-16", "close": 103.01, "volume": 361763.0}, {"date": "2024-08-19", "close": 103.46, "volume": 312359.0}, {"date": "2024-08-20", "close": 102.52, "volume": 220286.0}, {"date": "2024-08-21", "close": 104.17, "volume": 226497.0}, {"date": "2024-08-22", "close": 103.29, "volume": 255728.0}, {"date": "2024-08-23", "close": 105.72, "volume": 332759.0}, {"date": "2024-08-26", "close": 105.25, "volume": 226265.0}, {"date": "2024-08-27", "close": 106.01, "volume": 174300.0}, {"date": "2024-08-28", "close": 105.38, "volume": 198096.0}, {"date": "2024-08-29", "close": 106.93, "volume": 191002.0}, {"date": "2024-08-30", "close": 107.91, "volume": 232987.0}, {"date": "2024-09-03", "close": 105.09, "volume": 381965.0}, {"date": "2024-09-04", "close": 104.76, "volume": 478148.0}, {"date": "2024-09-05", "close": 102.42, "volume": 255635.0}, {"date": "2024-09-06", "close": 99.78, "volume": 324557.0}, {"date": "2024-09-09", "close": 98.65, "volume": 419558.0}, {"date": "2024-09-10", "close": 96.63, "volume": 344229.0}, {"date": "2024-09-11", "close": 97.21, "volume": 337081.0}, {"date": "2024-09-12", "close": 96.95, "volume": 235577.0}, {"date": "2024-09-13", "close": 98.98, "volume": 267674.0}, {"date": "2024-09-16", "close": 98.59, "volume": 277797.0}, {"date": "2024-09-17", "close": 99.81, "volume": 354186.0}, {"date": "2024-09-18", "close": 99.83, "volume": 254126.0}, {"date": "2024-09-19", "close": 100.45, "volume": 212877.0}, {"date": "2024-09-20", "close": 100.66, "volume": 681023.0}, {"date": "2024-09-23", "close": 102.22, "volume": 291502.0}, {"date": "2024-09-24", "close": 100.39, "volume": 250397.0}, {"date": "2024-09-25", "close": 96.72, "volume": 364266.0}, {"date": "2024-09-26", "close": 99.02, "volume": 238333.0}, {"date": "2024-09-27", "close": 100.03, "volume": 205715.0}, {"date": "2024-09-30", "close": 99.23, "volume": 255235.0}, {"date": "2024-10-01", "close": 98.79, "volume": 265676.0}, {"date": "2024-10-02", "close": 97.6, "volume": 278662.0}, {"date": "2024-10-03", "close": 96.34, "volume": 437373.0}, {"date": "2024-10-04", "close": 97.72, "volume": 300472.0}, {"date": "2024-10-07", "close": 96.07, "volume": 341259.0}, {"date": "2024-10-08", "close": 96.03, "volume": 296638.0}, {"date": "2024-10-09", "close": 96.07, "volume": 235964.0}, {"date": "2024-10-10", "close": 96.43, "volume": 317019.0}, {"date": "2024-10-11", "close": 98.21, "volume": 354980.0}, {"date": "2024-10-14", "close": 99.03, "volume": 275149.0}, {"date": "2024-10-15", "close": 99.07, "volume": 198778.0}, {"date": "2024-10-16", "close": 99.59, "volume": 186359.0}, {"date": "2024-10-17", "close": 99.07, "volume": 138986.0}, {"date": "2024-10-18", "close": 98.66, "volume": 189495.0}, {"date": "2024-10-21", "close": 97.54, "volume": 159300.0}, {"date": "2024-10-22", "close": 97.06, "volume": 225972.0}, {"date": "2024-10-23", "close": 99.09, "volume": 493418.0}, {"date": "2024-10-24", "close": 102.26, "volume": 630298.0}, {"date": "2024-10-25", "close": 100.5, "volume": 399843.0}, {"date": "2024-10-28", "close": 101.58, "volume": 270743.0}, {"date": "2024-10-29", "close": 98.46, "volume": 344656.0}, {"date": "2024-10-30", "close": 98.22, "volume": 328349.0}, {"date": "2024-10-31", "close": 98.47, "volume": 340289.0}, {"date": "2024-11-01", "close": 98.44, "volume": 207272.0}, {"date": "2024-11-04", "close": 100.09, "volume": 220091.0}, {"date": "2024-11-05", "close": 101.33, "volume": 204676.0}, {"date": "2024-11-06", "close": 102.46, "volume": 556338.0}, {"date": "2024-11-07", "close": 103.5, "volume": 342780.0}, {"date": "2024-11-08", "close": 101.98, "volume": 215419.0}, {"date": "2024-11-11", "close": 104.61, "volume": 235973.0}, {"date": "2024-11-12", "close": 103.8, "volume": 176298.0}, {"date": "2024-11-13", "close": 103.78, "volume": 245135.0}, {"date": "2024-11-14", "close": 102.19, "volume": 258710.0}, {"date": "2024-11-15", "close": 101.88, "volume": 216677.0}, {"date": "2024-11-18", "close": 101.62, "volume": 253372.0}, {"date": "2024-11-19", "close": 100.98, "volume": 244815.0}, {"date": "2024-11-20", "close": 103.43, "volume": 230215.0}, {"date": "2024-11-21", "close": 104.92, "volume": 186978.0}, {"date": "2024-11-22", "close": 105.51, "volume": 223628.0}, {"date": "2024-11-25", "close": 106.61, "volume": 350730.0}, {"date": "2024-11-26", "close": 105.43, "volume": 212728.0}, {"date": "2024-11-27", "close": 105.18, "volume": 160878.0}, {"date": "2024-11-29", "close": 105.13, "volume": 142675.0}, {"date": "2024-12-02", "close": 105.29, "volume": 195874.0}, {"date": "2024-12-03", "close": 105.47, "volume": 275931.0}, {"date": "2024-12-04", "close": 104.36, "volume": 165172.0}, {"date": "2024-12-05", "close": 103.75, "volume": 166715.0}, {"date": "2024-12-06", "close": 103.39, "volume": 175924.0}, {"date": "2024-12-09", "close": 103.62, "volume": 362495.0}, {"date": "2024-12-10", "close": 104.18, "volume": 252053.0}, {"date": "2024-12-11", "close": 104.92, "volume": 186869.0}, {"date": "2024-12-12", "close": 103.4, "volume": 135939.0}, {"date": "2024-12-13", "close": 103.46, "volume": 243973.0}, {"date": "2024-12-16", "close": 106.56, "volume": 347506.0}, {"date": "2024-12-17", "close": 106.35, "volume": 370213.0}, {"date": "2024-12-18", "close": 101.98, "volume": 360845.0}, {"date": "2024-12-19", "close": 103.1, "volume": 355537.0}, {"date": "2024-12-20", "close": 103.67, "volume": 846957.0}, {"date": "2024-12-23", "close": 103.75, "volume": 229167.0}, {"date": "2024-12-24", "close": 105.74, "volume": 133376.0}, {"date": "2024-12-26", "close": 106.32, "volume": 168925.0}, {"date": "2024-12-27", "close": 104.6, "volume": 124357.0}, {"date": "2024-12-30", "close": 102.57, "volume": 264501.0}, {"date": "2024-12-31", "close": 102.84, "volume": 216535.0}, {"date": "2025-01-02", "close": 101.09, "volume": 226987.0}, {"date": "2025-01-03", "close": 102.01, "volume": 179898.0}, {"date": "2025-01-06", "close": 100.45, "volume": 212216.0}, {"date": "2025-01-07", "close": 100.02, "volume": 229285.0}, {"date": "2025-01-08", "close": 99.9, "volume": 186861.0}, {"date": "2025-01-10", "close": 97.21, "volume": 209946.0}, {"date": "2025-01-13", "close": 98.23, "volume": 148962.0}, {"date": "2025-01-14", "close": 97.95, "volume": 157378.0}, {"date": "2025-01-15", "close": 99.31, "volume": 275012.0}, {"date": "2025-01-16", "close": 99.82, "volume": 256121.0}, {"date": "2025-01-17", "close": 99.52, "volume": 180980.0}, {"date": "2025-01-21", "close": 99.32, "volume": 160728.0}, {"date": "2025-01-22", "close": 98.15, "volume": 172504.0}, {"date": "2025-01-23", "close": 96.78, "volume": 261750.0}, {"date": "2025-01-24", "close": 98.34, "volume": 387570.0}, {"date": "2025-01-27", "close": 98.86, "volume": 279268.0}, {"date": "2025-01-28", "close": 98.0, "volume": 161338.0}, {"date": "2025-01-29", "close": 97.59, "volume": 182164.0}, {"date": "2025-01-30", "close": 99.07, "volume": 166906.0}, {"date": "2025-01-31", "close": 98.5, "volume": 264880.0}, {"date": "2025-02-03", "close": 97.67, "volume": 293897.0}, {"date": "2025-02-04", "close": 98.94, "volume": 317662.0}, {"date": "2025-02-05", "close": 99.5, "volume": 384697.0}, {"date": "2025-02-06", "close": 97.23, "volume": 439639.0}, {"date": "2025-02-07", "close": 96.98, "volume": 270764.0}, {"date": "2025-02-10", "close": 96.69, "volume": 533608.0}, {"date": "2025-02-11", "close": 95.84, "volume": 318594.0}, {"date": "2025-02-12", "close": 94.42, "volume": 517530.0}, {"date": "2025-02-13", "close": 103.91, "volume": 1206884.0}, {"date": "2025-02-14", "close": 104.64, "volume": 587341.0}, {"date": "2025-02-18", "close": 109.88, "volume": 545161.0}, {"date": "2025-02-19", "close": 108.59, "volume": 562795.0}, {"date": "2025-02-20", "close": 106.04, "volume": 284841.0}, {"date": "2025-02-21", "close": 101.39, "volume": 489419.0}, {"date": "2025-02-24", "close": 101.81, "volume": 554345.0}, {"date": "2025-02-25", "close": 102.84, "volume": 440204.0}, {"date": "2025-02-26", "close": 99.73, "volume": 370501.0}, {"date": "2025-02-27", "close": 100.92, "volume": 309154.0}, {"date": "2025-02-28", "close": 102.46, "volume": 435805.0}, {"date": "2025-03-03", "close": 99.3, "volume": 328549.0}, {"date": "2025-03-04", "close": 95.73, "volume": 318854.0}, {"date": "2025-03-05", "close": 96.99, "volume": 266816.0}, {"date": "2025-03-06", "close": 98.1, "volume": 360018.0}, {"date": "2025-03-07", "close": 101.97, "volume": 553341.0}, {"date": "2025-03-10", "close": 103.49, "volume": 843818.0}, {"date": "2025-03-11", "close": 99.68, "volume": 722607.0}, {"date": "2025-03-12", "close": 99.4, "volume": 522499.0}, {"date": "2025-03-13", "close": 100.91, "volume": 790737.0}, {"date": "2025-03-14", "close": 102.3, "volume": 500649.0}, {"date": "2025-03-17", "close": 105.07, "volume": 595520.0}, {"date": "2025-03-18", "close": 105.72, "volume": 829618.0}, {"date": "2025-03-19", "close": 107.81, "volume": 440894.0}, {"date": "2025-03-20", "close": 108.39, "volume": 472770.0}, {"date": "2025-03-21", "close": 108.01, "volume": 793515.0}, {"date": "2025-03-24", "close": 108.6, "volume": 707171.0}, {"date": "2025-03-25", "close": 108.55, "volume": 299684.0}, {"date": "2025-03-26", "close": 109.62, "volume": 255297.0}, {"date": "2025-03-27", "close": 110.06, "volume": 343237.0}, {"date": "2025-03-28", "close": 107.13, "volume": 308540.0}, {"date": "2025-03-31", "close": 106.85, "volume": 402997.0}, {"date": "2025-04-01", "close": 108.91, "volume": 430592.0}, {"date": "2025-04-02", "close": 108.15, "volume": 352467.0}, {"date": "2025-04-03", "close": 101.2, "volume": 704861.0}, {"date": "2025-04-04", "close": 93.18, "volume": 542736.0}, {"date": "2025-04-07", "close": 89.81, "volume": 713064.0}, {"date": "2025-04-08", "close": 87.44, "volume": 1002081.0}, {"date": "2025-04-09", "close": 97.62, "volume": 779499.0}, {"date": "2025-04-10", "close": 92.63, "volume": 417038.0}, {"date": "2025-04-11", "close": 94.45, "volume": 330280.0}, {"date": "2025-04-14", "close": 95.73, "volume": 357074.0}, {"date": "2025-04-15", "close": 95.93, "volume": 341480.0}, {"date": "2025-04-16", "close": 94.38, "volume": 346208.0}, {"date": "2025-04-17", "close": 94.7, "volume": 472385.0}, {"date": "2025-04-21", "close": 91.7, "volume": 554541.0}, {"date": "2025-04-22", "close": 94.3, "volume": 543566.0}, {"date": "2025-04-23", "close": 97.485, "volume": 595819.0}, {"date": "2025-04-24", "close": 98.94, "volume": 868481.0}, {"date": "2025-04-25", "close": 96.79, "volume": 740520.0}, {"date": "2025-04-28", "close": 98.33, "volume": 589139.0}, {"date": "2025-04-29", "close": 100.93, "volume": 460319.0}, {"date": "2025-04-30", "close": 99.1, "volume": 621297.0}, {"date": "2025-05-01", "close": 98.8, "volume": 488089.0}, {"date": "2025-05-02", "close": 101.76, "volume": 270603.0}, {"date": "2025-05-05", "close": 104.13, "volume": 321018.0}, {"date": "2025-05-06", "close": 104.63, "volume": 361604.0}, {"date": "2025-05-07", "close": 105.66, "volume": 447928.0}, {"date": "2025-05-08", "close": 107.38, "volume": 463451.0}, {"date": "2025-05-09", "close": 108.3, "volume": 258745.0}, {"date": "2025-05-12", "close": 111.32, "volume": 444694.0}, {"date": "2025-05-13", "close": 110.28, "volume": 438798.0}, {"date": "2025-05-14", "close": 110.14, "volume": 487930.0}, {"date": "2025-05-15", "close": 109.52, "volume": 422392.0}, {"date": "2025-05-16", "close": 111.08, "volume": 441650.0}, {"date": "2025-05-19", "close": 110.87, "volume": 304578.0}, {"date": "2025-05-20", "close": 111.07, "volume": 380581.0}, {"date": "2025-05-21", "close": 106.45, "volume": 463994.0}, {"date": "2025-05-22", "close": 106.16, "volume": 315480.0}, {"date": "2025-05-23", "close": 105.13, "volume": 305334.0}, {"date": "2025-05-27", "close": 108.79, "volume": 356345.0}, {"date": "2025-05-28", "close": 107.34, "volume": 546662.0}, {"date": "2025-05-29", "close": 108.24, "volume": 411845.0}, {"date": "2025-05-30", "close": 108.28, "volume": 561910.0}, {"date": "2025-06-02", "close": 108.2, "volume": 487068.0}, {"date": "2025-06-03", "close": 107.93, "volume": 621433.0}, {"date": "2025-06-04", "close": 109.43, "volume": 483476.0}, {"date": "2025-06-05", "close": 109.73, "volume": 366045.0}, {"date": "2025-06-06", "close": 111.87, "volume": 382009.0}, {"date": "2025-06-09", "close": 111.08, "volume": 457044.0}, {"date": "2025-06-10", "close": 112.7, "volume": 355765.0}, {"date": "2025-06-11", "close": 112.74, "volume": 551812.0}, {"date": "2025-06-12", "close": 112.12, "volume": 316270.0}, {"date": "2025-06-13", "close": 107.73, "volume": 417475.0}, {"date": "2025-06-16", "close": 107.71, "volume": 477867.0}, {"date": "2025-06-17", "close": 102.67, "volume": 523996.0}, {"date": "2025-06-18", "close": 100.06, "volume": 661308.0}, {"date": "2025-06-20", "close": 99.98, "volume": 915016.0}, {"date": "2025-06-23", "close": 100.35, "volume": 428225.0}, {"date": "2025-06-24", "close": 101.98, "volume": 334768.0}, {"date": "2025-06-25", "close": 101.08, "volume": 334158.0}, {"date": "2025-06-26", "close": 102.28, "volume": 380755.0}, {"date": "2025-06-27", "close": 101.84, "volume": 390628.0}, {"date": "2025-06-30", "close": 101.38, "volume": 392767.0}, {"date": "2025-07-01", "close": 103.99, "volume": 652368.0}, {"date": "2025-07-02", "close": 105.3, "volume": 247644.0}, {"date": "2025-07-03", "close": 106.55, "volume": 265013.0}, {"date": "2025-07-07", "close": 106.0, "volume": 251055.0}, {"date": "2025-07-08", "close": 106.8, "volume": 331852.0}, {"date": "2025-07-09", "close": 107.08, "volume": 360292.0}, {"date": "2025-07-10", "close": 107.37, "volume": 242645.0}, {"date": "2025-07-11", "close": 102.71, "volume": 359422.0}, {"date": "2025-07-14", "close": 102.73, "volume": 318949.0}, {"date": "2025-07-15", "close": 99.85, "volume": 319169.0}, {"date": "2025-07-16", "close": 100.02, "volume": 283267.0}, {"date": "2025-07-17", "close": 101.06, "volume": 356717.0}, {"date": "2025-07-18", "close": 99.5, "volume": 236907.0}, {"date": "2025-07-21", "close": 101.02, "volume": 555812.0}, {"date": "2025-07-22", "close": 103.87, "volume": 303883.0}, {"date": "2025-07-23", "close": 106.22, "volume": 332371.0}, {"date": "2025-07-24", "close": 103.75, "volume": 382251.0}, {"date": "2025-07-25", "close": 103.78, "volume": 246146.0}, {"date": "2025-07-28", "close": 104.65, "volume": 429140.0}, {"date": "2025-07-29", "close": 101.19, "volume": 537188.0}, {"date": "2025-07-30", "close": 99.01, "volume": 667231.0}, {"date": "2025-07-31", "close": 97.18, "volume": 1214696.0}, {"date": "2025-08-01", "close": 93.9, "volume": 602595.0}, {"date": "2025-08-04", "close": 94.39, "volume": 455471.0}, {"date": "2025-08-05", "close": 92.09, "volume": 603463.0}, {"date": "2025-08-06", "close": 92.41, "volume": 404962.0}, {"date": "2025-08-07", "close": 91.25, "volume": 461620.0}, {"date": "2025-08-08", "close": 91.63, "volume": 365287.0}, {"date": "2025-08-11", "close": 92.67, "volume": 384861.0}, {"date": "2025-08-12", "close": 94.96, "volume": 524698.0}, {"date": "2025-08-13", "close": 97.72, "volume": 965584.0}, {"date": "2025-08-14", "close": 96.58, "volume": 4411047.0}, {"date": "2025-08-15", "close": 95.96, "volume": 1011629.0}, {"date": "2025-08-18", "close": 95.82, "volume": 841623.0}, {"date": "2025-08-19", "close": 95.15, "volume": 639252.0}, {"date": "2025-08-20", "close": 95.09, "volume": 911669.0}, {"date": "2025-08-21", "close": 94.0, "volume": 616511.0}, {"date": "2025-08-22", "close": 98.32, "volume": 849730.0}, {"date": "2025-08-25", "close": 95.945, "volume": 580988.0}, {"date": "2025-08-26", "close": 94.74, "volume": 503268.0}, {"date": "2025-08-27", "close": 93.91, "volume": 947548.0}, {"date": "2025-08-28", "close": 94.01, "volume": 1101433.0}, {"date": "2025-08-29", "close": 93.19, "volume": 634182.0}, {"date": "2025-09-02", "close": 91.23, "volume": 955117.0}, {"date": "2025-09-03", "close": 90.64, "volume": 761220.0}, {"date": "2025-09-04", "close": 90.87, "volume": 819076.0}, {"date": "2025-09-05", "close": 91.16, "volume": 701379.0}, {"date": "2025-09-08", "close": 90.5, "volume": 763885.0}, {"date": "2025-09-09", "close": 91.34, "volume": 480372.0}, {"date": "2025-09-10", "close": 89.91, "volume": 1277849.0}, {"date": "2025-09-11", "close": 91.34, "volume": 490761.0}, {"date": "2025-09-12", "close": 90.83, "volume": 468401.0}, {"date": "2025-09-15", "close": 89.48, "volume": 970722.0}, {"date": "2025-09-16", "close": 89.3, "volume": 992452.0}, {"date": "2025-09-17", "close": 88.82, "volume": 1100468.0}, {"date": "2025-09-18", "close": 89.22, "volume": 1046864.0}, {"date": "2025-09-19", "close": 89.21, "volume": 1868184.0}, {"date": "2025-09-22", "close": 89.19, "volume": 1103782.0}, {"date": "2025-09-23", "close": 87.37, "volume": 958579.0}, {"date": "2025-09-24", "close": 87.91, "volume": 522079.0}, {"date": "2025-09-25", "close": 87.91, "volume": 740464.0}, {"date": "2025-09-26", "close": 89.45, "volume": 620887.0}, {"date": "2025-09-29", "close": 88.96, "volume": 590755.0}, {"date": "2025-09-30", "close": 87.81, "volume": 669339.0}, {"date": "2025-10-01", "close": 88.22, "volume": 592008.0}, {"date": "2025-10-02", "close": 88.06, "volume": 634311.0}, {"date": "2025-10-03", "close": 88.03, "volume": 496598.0}, {"date": "2025-10-06", "close": 87.94, "volume": 550251.0}, {"date": "2025-10-07", "close": 86.92, "volume": 490059.0}, {"date": "2025-10-08", "close": 86.53, "volume": 410751.0}, {"date": "2025-10-09", "close": 86.15, "volume": 707231.0}, {"date": "2025-10-10", "close": 83.11, "volume": 965106.0}, {"date": "2025-10-13", "close": 83.03, "volume": 872914.0}, {"date": "2025-10-14", "close": 87.71, "volume": 1071591.0}, {"date": "2025-10-15", "close": 85.58, "volume": 531852.0}, {"date": "2025-10-16", "close": 86.13, "volume": 739502.0}, {"date": "2025-10-17", "close": 87.33, "volume": 430136.0}, {"date": "2025-10-20", "close": 87.34, "volume": 479656.0}, {"date": "2025-10-21", "close": 89.12, "volume": 489979.0}, {"date": "2025-10-22", "close": 88.64, "volume": 939056.0}, {"date": "2025-10-23", "close": 83.44, "volume": 1838869.0}, {"date": "2025-10-24", "close": 82.27, "volume": 1394672.0}, {"date": "2025-10-27", "close": 80.56, "volume": 1768271.0}, {"date": "2025-10-28", "close": 79.38, "volume": 943087.0}, {"date": "2025-10-29", "close": 77.57, "volume": 1144588.0}, {"date": "2025-10-30", "close": 75.5, "volume": 885375.0}, {"date": "2025-10-31", "close": 75.86, "volume": 1155724.0}, {"date": "2025-11-03", "close": 74.22, "volume": 1494747.0}, {"date": "2025-11-04", "close": 73.29, "volume": 1177508.0}, {"date": "2025-11-05", "close": 73.21, "volume": 1110237.0}, {"date": "2025-11-06", "close": 72.17, "volume": 999674.0}, {"date": "2025-11-07", "close": 72.28, "volume": 752034.0}, {"date": "2025-11-10", "close": 71.64, "volume": 651938.0}, {"date": "2025-11-11", "close": 71.81, "volume": 674674.0}, {"date": "2025-11-12", "close": 71.1, "volume": 984754.0}, {"date": "2025-11-13", "close": 70.22, "volume": 891184.0}, {"date": "2025-11-14", "close": 70.64, "volume": 1139027.0}, {"date": "2025-11-17", "close": 70.72, "volume": 1233836.0}, {"date": "2025-11-18", "close": 69.79, "volume": 1538650.0}, {"date": "2025-11-19", "close": 69.64, "volume": 881059.0}, {"date": "2025-11-20", "close": 70.93, "volume": 864877.0}, {"date": "2025-11-21", "close": 73.32, "volume": 821981.0}, {"date": "2025-11-24", "close": 72.95, "volume": 890829.0}, {"date": "2025-11-25", "close": 72.82, "volume": 751625.0}, {"date": "2025-11-26", "close": 73.4, "volume": 571439.0}, {"date": "2025-11-28", "close": 74.09, "volume": 254332.0}, {"date": "2025-12-01", "close": 74.52, "volume": 750759.0}, {"date": "2025-12-02", "close": 74.13, "volume": 642530.0}, {"date": "2025-12-03", "close": 74.99, "volume": 878281.0}, {"date": "2025-12-04", "close": 74.01, "volume": 759345.0}, {"date": "2025-12-05", "close": 74.75, "volume": 940949.0}, {"date": "2025-12-08", "close": 73.37, "volume": 814010.0}, {"date": "2025-12-09", "close": 74.14, "volume": 755119.0}, {"date": "2025-12-10", "close": 77.49, "volume": 1475215.0}, {"date": "2025-12-11", "close": 78.4, "volume": 796408.0}, {"date": "2025-12-12", "close": 78.51, "volume": 880841.0}, {"date": "2025-12-15", "close": 76.8, "volume": 1147102.0}, {"date": "2025-12-16", "close": 76.5, "volume": 770665.0}, {"date": "2025-12-17", "close": 76.9, "volume": 1498786.0}, {"date": "2025-12-18", "close": 76.92, "volume": 831616.0}, {"date": "2025-12-19", "close": 77.02, "volume": 1272454.0}, {"date": "2025-12-22", "close": 78.36, "volume": 558505.0}, {"date": "2025-12-23", "close": 78.35, "volume": 801013.0}, {"date": "2025-12-24", "close": 77.27, "volume": 262252.0}, {"date": "2025-12-26", "close": 76.56, "volume": 503650.0}, {"date": "2025-12-29", "close": 75.81, "volume": 635607.0}, {"date": "2025-12-30", "close": 75.95, "volume": 461966.0}, {"date": "2025-12-31", "close": 76.11, "volume": 573194.0}, {"date": "2026-01-02", "close": 74.1, "volume": 1039647.0}, {"date": "2026-01-05", "close": 75.2, "volume": 835896.0}, {"date": "2026-01-06", "close": 76.62, "volume": 441230.0}, {"date": "2026-01-07", "close": 74.07, "volume": 619937.0}, {"date": "2026-01-08", "close": 74.43, "volume": 833749.0}, {"date": "2026-01-09", "close": 75.31, "volume": 435371.0}, {"date": "2026-01-12", "close": 74.03, "volume": 615857.0}, {"date": "2026-01-13", "close": 71.94, "volume": 871308.0}, {"date": "2026-01-14", "close": 74.77, "volume": 605309.0}, {"date": "2026-01-15", "close": 74.69, "volume": 576375.0}, {"date": "2026-01-16", "close": 74.57, "volume": 446034.0}, {"date": "2026-01-20", "close": 71.97, "volume": 505552.0}, {"date": "2026-01-21", "close": 73.43, "volume": 373308.0}, {"date": "2026-01-22", "close": 74.42, "volume": 546201.0}, {"date": "2026-01-23", "close": 74.18, "volume": 464575.0}, {"date": "2026-01-26", "close": 74.03, "volume": 419198.0}, {"date": "2026-01-27", "close": 72.87, "volume": 292676.0}, {"date": "2026-01-28", "close": 72.32, "volume": 359072.0}, {"date": "2026-01-29", "close": 72.9, "volume": 447266.0}, {"date": "2026-01-30", "close": 72.46, "volume": 379107.0}, {"date": "2026-02-02", "close": 72.28, "volume": 793808.0}, {"date": "2026-02-03", "close": 67.72, "volume": 1081764.0}, {"date": "2026-02-04", "close": 70.98, "volume": 1068249.0}, {"date": "2026-02-05", "close": 71.84, "volume": 741532.0}, {"date": "2026-02-06", "close": 75.02, "volume": 914812.0}, {"date": "2026-02-09", "close": 72.79, "volume": 736732.0}, {"date": "2026-02-10", "close": 74.56, "volume": 784545.0}, {"date": "2026-02-11", "close": 70.19, "volume": 1009364.0}, {"date": "2026-02-12", "close": 67.9, "volume": 1765653.0}, {"date": "2026-02-13", "close": 67.96, "volume": 986951.0}, {"date": "2026-02-17", "close": 70.55, "volume": 909845.0}, {"date": "2026-02-18", "close": 71.16, "volume": 780854.0}, {"date": "2026-02-19", "close": 71.02, "volume": 609869.0}, {"date": "2026-02-20", "close": 72.5, "volume": 726573.0}, {"date": "2026-02-23", "close": 70.53, "volume": 675674.0}, {"date": "2026-02-24", "close": 68.87, "volume": 726258.0}, {"date": "2026-02-25", "close": 71.01, "volume": 1129830.0}, {"date": "2026-02-26", "close": 70.93, "volume": 1011478.0}, {"date": "2026-02-27", "close": 69.55, "volume": 533081.0}, {"date": "2026-03-02", "close": 71.68, "volume": 828433.0}, {"date": "2026-03-03", "close": 72.14, "volume": 496256.0}, {"date": "2026-03-04", "close": 74.33, "volume": 1098557.0}, {"date": "2026-03-05", "close": 74.22, "volume": 1081554.0}, {"date": "2026-03-06", "close": 73.33, "volume": 378322.0}, {"date": "2026-03-09", "close": 72.49, "volume": 479326.0}, {"date": "2026-03-10", "close": 72.01, "volume": 618525.0}, {"date": "2026-03-11", "close": 74.1, "volume": 615217.0}, {"date": "2026-03-12", "close": 72.46, "volume": 613827.0}, {"date": "2026-03-13", "close": 71.13, "volume": 479498.0}, {"date": "2026-03-16", "close": 70.79, "volume": 376914.0}, {"date": "2026-03-17", "close": 71.55, "volume": 421074.0}, {"date": "2026-03-18", "close": 67.68, "volume": 685817.0}, {"date": "2026-03-19", "close": 67.29, "volume": 693980.0}, {"date": "2026-03-20", "close": 66.53, "volume": 922038.0}, {"date": "2026-03-23", "close": 67.68, "volume": 772910.0}, {"date": "2026-03-24", "close": 67.7, "volume": 509005.0}, {"date": "2026-03-25", "close": 67.11, "volume": 558141.0}, {"date": "2026-03-26", "close": 68.53, "volume": 579712.0}, {"date": "2026-03-27", "close": 65.08, "volume": 566679.0}, {"date": "2026-03-30", "close": 65.98, "volume": 827504.0}, {"date": "2026-03-31", "close": 66.37, "volume": 618198.0}, {"date": "2026-04-01", "close": 66.01, "volume": 532891.0}, {"date": "2026-04-02", "close": 64.05, "volume": 867473.0}, {"date": "2026-04-06", "close": 66.28, "volume": 763815.0}, {"date": "2026-04-07", "close": 66.25, "volume": 497206.0}, {"date": "2026-04-08", "close": 68.16, "volume": 670818.0}, {"date": "2026-04-09", "close": 69.27, "volume": 560128.0}, {"date": "2026-04-10", "close": 68.53, "volume": 518157.0}, {"date": "2026-04-13", "close": 70.46, "volume": 404446.0}, {"date": "2026-04-14", "close": 71.15, "volume": 561946.0}, {"date": "2026-04-15", "close": 73.69, "volume": 686646.0}, {"date": "2026-04-16", "close": 74.24, "volume": 595561.0}, {"date": "2026-04-17", "close": 74.4, "volume": 687792.0}, {"date": "2026-04-20", "close": 75.22, "volume": 447029.0}, {"date": "2026-04-21", "close": 77.05, "volume": 1379709.0}, {"date": "2026-04-22", "close": 79.38, "volume": 998964.0}, {"date": "2026-04-23", "close": 74.64, "volume": 876562.0}, {"date": "2026-04-24", "close": 74.23, "volume": 842959.0}, {"date": "2026-04-27", "close": 75.22, "volume": 463730.0}, {"date": "2026-04-28", "close": 75.72, "volume": 596025.0}, {"date": "2026-04-29", "close": 75.33, "volume": 1127177.0}, {"date": "2026-04-30", "close": 72.38, "volume": 1460622.0}, {"date": "2026-05-01", "close": 74.01, "volume": 579943.0}, {"date": "2026-05-04", "close": 72.48, "volume": 409184.0}, {"date": "2026-05-05", "close": 70.41, "volume": 807974.0}, {"date": "2026-05-06", "close": 69.67, "volume": 532271.0}, {"date": "2026-05-07", "close": 71.58, "volume": 490986.0}, {"date": "2026-05-08", "close": 68.83, "volume": 596924.0}, {"date": "2026-05-11", "close": 69.6, "volume": 769471.0}, {"date": "2026-05-12", "close": 69.98, "volume": 599497.0}, {"date": "2026-05-13", "close": 69.87, "volume": 749318.0}, {"date": "2026-05-14", "close": 67.63, "volume": 734826.0}, {"date": "2026-05-15", "close": 66.08, "volume": 691726.0}, {"date": "2026-05-18", "close": 69.01, "volume": 632222.0}, {"date": "2026-05-19", "close": 67.17, "volume": 662666.0}, {"date": "2026-05-20", "close": 67.78, "volume": 678929.0}, {"date": "2026-05-21", "close": 66.5, "volume": 725300.0}, {"date": "2026-05-22", "close": 66.2, "volume": 650757.0}, {"date": "2026-05-26", "close": 67.46, "volume": 710575.0}, {"date": "2026-05-27", "close": 69.27, "volume": 576919.0}, {"date": "2026-05-28", "close": 70.58, "volume": 602477.0}, {"date": "2026-05-29", "close": 72.48, "volume": 787074.0}, {"date": "2026-06-01", "close": 73.88, "volume": 623931.0}, {"date": "2026-06-02", "close": 71.66, "volume": 738062.0}, {"date": "2026-06-03", "close": 69.62, "volume": 1098939.0}, {"date": "2026-06-04", "close": 70.86, "volume": 1084570.0}, {"date": "2026-06-05", "close": 66.74, "volume": 807095.0}, {"date": "2026-06-08", "close": 66.09, "volume": 563203.0}, {"date": "2026-06-09", "close": 65.68, "volume": 483270.0}, {"date": "2026-06-10", "close": 64.01, "volume": 520203.0}, {"date": "2026-06-11", "close": 66.07, "volume": 727627.0}, {"date": "2026-06-12", "close": 66.66, "volume": 563825.0}, {"date": "2026-06-15", "close": 66.9, "volume": 653259.0}, {"date": "2026-06-16", "close": 67.55, "volume": 953274.0}, {"date": "2026-06-17", "close": 67.03, "volume": 1055100.0}, {"date": "2026-06-18", "close": 65.84, "volume": 1794309.0}, {"date": "2026-06-22", "close": 63.73, "volume": 675460.0}, {"date": "2026-06-23", "close": 64.41, "volume": 517084.0}, {"date": "2026-06-24", "close": 67.5, "volume": 499968.0}, {"date": "2026-06-25", "close": 67.06, "volume": 457283.0}, {"date": "2026-06-26", "close": 70.43, "volume": 919628.0}, {"date": "2026-06-29", "close": 72.35, "volume": 641090.0}, {"date": "2026-06-30", "close": 73.19, "volume": 838643.0}, {"date": "2026-07-01", "close": 75.22, "volume": 697044.0}, {"date": "2026-07-02", "close": 77.18, "volume": 539194.0}, {"date": "2026-07-06", "close": 77.96, "volume": 414888.0}, {"date": "2026-07-07", "close": 78.17, "volume": 678044.0}, {"date": "2026-07-08", "close": 75.96, "volume": 1442450.0}, {"date": "2026-07-09", "close": 76.7, "volume": 478281.0}, {"date": "2026-07-10", "close": 77.29, "volume": 340179.0}, {"date": "2026-07-13", "close": 77.66, "volume": 473460.0}, {"date": "2026-07-14", "close": 77.22, "volume": 289302.0}, {"date": "2026-07-15", "close": 78.25, "volume": 658806.0}, {"date": "2026-07-16", "close": 81.56, "volume": 461092.0}, {"date": "2026-07-17", "close": 81.34, "volume": 448651.0}, {"date": "2026-07-20", "close": 81.35, "volume": 613682.0}, {"date": "2026-07-21", "close": 79.2, "volume": 839700.0}, {"date": "2026-07-22", "close": 78.12, "volume": 559847.0}, {"date": "2026-07-23", "close": 77.29, "volume": 623993.0}, {"date": "2026-07-24", "close": 79.31, "volume": 448946.0}, {"date": "2026-07-27", "close": 79.18, "volume": 851699.0}, {"date": "2026-07-28", "close": 82.74, "volume": 883599.0}, {"date": "2026-07-29", "close": 83.67, "volume": 819109.0}, {"date": "2026-07-30", "close": 76.67, "volume": 1681978.0}, {"date": "2026-07-31", "close": 71.33, "volume": 1151737.0}, {"date": "2026-08-03", "close": 73.47, "volume": 705642.0}, {"date": "2026-08-04", "close": 76.9, "volume": 574241.0}, {"date": "2026-08-05", "close": 74.27, "volume": 537881.0}, {"date": "2026-08-06", "close": 73.07, "volume": 1351784.0}, {"date": "2026-08-07", "close": 72.08, "volume": 605520.0}], "refreshing": true}