{"ticker": "ESLT", "overview": {"cik": "1027664", "ticker": "ESLT", "name": "ELBIT SYSTEMS LTD", "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "", "sic": "3728", "announcements": [{"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001178913-26-003923", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001178913-26-003875", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001178913-26-003522", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001178913-26-003459", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001027664-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001178913-26-002954", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001027664-26-000017", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001027664-26-000015", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001027664-26-000013", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001027664-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001178913-26-002878", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001027664-26-000009", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001178913-26-002547", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001178913-26-002219", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001178913-26-002179", "price_sensitive": true}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001178913-26-002157", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002055", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002053", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002051", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002049", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002047", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002045", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002043", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-06", "title": "Foreign material event", "accession": "0001178913-26-002010", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001178913-26-001716", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ESLT", "has_prices": true, "as_of": "2026-08-07", "last": 859.14, "prev_close": 857.0, "change": 2.1399999999999864, "change_pct": 0.0024970828471411743, "session_volume": 61820.0, "vwap_5": 853.019101732868, "vwap_20": 793.1824045917671, "vwap_60": 803.8679186967892, "vwap_250": 698.7364708463724, "high_52w": 1014.33, "low_52w": 454.95, "avg_volume_20": 76898.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004798", "src": "13DG", "ticker": "ESLT", "cik": "1027664", "company": "ELBIT SYSTEMS LTD", "company_raw": "ELBIT SYSTEMS LTD", "who": "Elbit Systems Ltd", "who_key": "ELBIT SYSTEMS LTD", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "", "headline": "ELBIT SYSTEMS LTD takes a 5.2% passive stake in ESLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1027664/0001178913-26-004798-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-319", "src": "CONGRESS", "ticker": "ESLT", "cik": "", "company": "ELBIT SYSTEMS LTD", "company_raw": "Elbit Systems Ltd. - Ordinary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up ESLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-004798", "src": "13DG", "ticker": "ESLT", "cik": "1027664", "company": "ELBIT SYSTEMS LTD", "company_raw": "ELBIT SYSTEMS LTD", "who": "Elbit Systems Ltd", "who_key": "ELBIT SYSTEMS LTD", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "", "headline": "ELBIT SYSTEMS LTD takes a 5.2% passive stake in ESLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1027664/0001178913-26-004798-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}], "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": "Elbit Systems Ltd. - Ordinary Shares", "new_value": "ELBIT SYSTEMS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001027664", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001027664", "applied": 1, "detected_at": "2026-10-24T10:53:51.127782"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001178913-26-003923", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001178913-26-003875", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001178913-26-003522", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001178913-26-003459", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001027664-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001178913-26-002954", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001027664-26-000017", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001027664-26-000015", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001027664-26-000013", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001027664-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001178913-26-002878", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001027664-26-000009", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001178913-26-002547", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001178913-26-002219", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001178913-26-002179", "price_sensitive": true}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001178913-26-002157", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002055", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002053", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002051", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002049", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002047", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002045", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001178913-26-002043", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-06", "title": "Foreign material event", "accession": "0001178913-26-002010", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001178913-26-001716", "price_sensitive": false}], "performance": {"ticker": "ESLT", "has_prices": true, "summary": {"n": 1, "avg": 0.05187506886883701, "win_rate": 1.0, "best": 0.05187506886883701, "worst": 0.05187506886883701, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 816.77, "return": 0.05187506886883701}]}, "price_series": [{"date": "2016-08-08", "close": 100.2, "volume": 52607.0}, {"date": "2016-08-09", "close": 100.22, "volume": 8270.0}, {"date": "2016-08-10", "close": 100.76, "volume": 14707.0}, {"date": "2016-08-11", "close": 100.97, "volume": 20760.0}, {"date": "2016-08-12", "close": 100.83, "volume": 26108.0}, {"date": "2016-08-15", "close": 101.62, "volume": 24727.0}, {"date": "2016-08-16", "close": 101.82, "volume": 26107.0}, {"date": "2016-08-17", "close": 102.26, "volume": 23572.0}, {"date": "2016-08-18", "close": 102.28, "volume": 36994.0}, {"date": "2016-08-19", "close": 102.55, "volume": 31632.0}, {"date": "2016-08-22", "close": 103.11, "volume": 23309.0}, {"date": "2016-08-23", "close": 102.79, "volume": 11749.0}, {"date": "2016-08-24", "close": 102.23, "volume": 18200.0}, {"date": "2016-08-25", "close": 100.59, "volume": 17276.0}, {"date": "2016-08-26", "close": 100.58, "volume": 7456.0}, {"date": "2016-08-29", "close": 98.55, "volume": 26385.0}, {"date": "2016-08-30", "close": 97.49, "volume": 42693.0}, {"date": "2016-08-31", "close": 97.11, "volume": 14309.0}, {"date": "2016-09-01", "close": 97.15, "volume": 8683.0}, {"date": "2016-09-02", "close": 97.44, "volume": 8940.0}, {"date": "2016-09-06", "close": 99.44, "volume": 87012.0}, {"date": "2016-09-07", "close": 98.58, "volume": 28564.0}, {"date": "2016-09-08", "close": 97.98, "volume": 19404.0}, {"date": "2016-09-09", "close": 96.7, "volume": 20327.0}, {"date": "2016-09-12", "close": 95.12, "volume": 55976.0}, {"date": "2016-09-13", "close": 92.6999, "volume": 29389.0}, {"date": "2016-09-14", "close": 91.51, "volume": 35760.0}, {"date": "2016-09-15", "close": 92.32, "volume": 17060.0}, {"date": "2016-09-16", "close": 92.06, "volume": 13381.0}, {"date": "2016-09-19", "close": 94.52, "volume": 61502.0}, {"date": "2016-09-20", "close": 94.36, "volume": 24451.0}, {"date": "2016-09-21", "close": 94.15, "volume": 17554.0}, {"date": "2016-09-22", "close": 94.88, "volume": 22307.0}, {"date": "2016-09-23", "close": 94.74, "volume": 13578.0}, {"date": "2016-09-26", "close": 95.99, "volume": 86993.0}, {"date": "2016-09-27", "close": 95.78, "volume": 23792.0}, {"date": "2016-09-28", "close": 95.87, "volume": 9684.0}, {"date": "2016-09-29", "close": 95.52, "volume": 19623.0}, {"date": "2016-09-30", "close": 95.82, "volume": 19296.0}, {"date": "2016-10-03", "close": 95.46, "volume": 20007.0}, {"date": "2016-10-04", "close": 94.71, "volume": 6453.0}, {"date": "2016-10-05", "close": 95.73, "volume": 29663.0}, {"date": "2016-10-06", "close": 95.51, "volume": 19562.0}, {"date": "2016-10-07", "close": 95.57, "volume": 23486.0}, {"date": "2016-10-10", "close": 96.55, "volume": 27584.0}, {"date": "2016-10-11", "close": 95.68, "volume": 24295.0}, {"date": "2016-10-12", "close": 95.64, "volume": 16081.0}, {"date": "2016-10-13", "close": 95.44, "volume": 27691.0}, {"date": "2016-10-14", "close": 96.1, "volume": 26714.0}, {"date": "2016-10-17", "close": 95.77, "volume": 29254.0}, {"date": "2016-10-18", "close": 97.78, "volume": 12852.0}, {"date": "2016-10-19", "close": 97.75, "volume": 10305.0}, {"date": "2016-10-20", "close": 96.7, "volume": 12670.0}, {"date": "2016-10-21", "close": 96.75, "volume": 6303.0}, {"date": "2016-10-24", "close": 96.81, "volume": 14201.0}, {"date": "2016-10-25", "close": 96.84, "volume": 15487.0}, {"date": "2016-10-26", "close": 97.7, "volume": 37575.0}, {"date": "2016-10-27", "close": 98.04, "volume": 14437.0}, {"date": "2016-10-28", "close": 98.13, "volume": 5788.0}, {"date": "2016-10-31", "close": 98.8, "volume": 17849.0}, {"date": "2016-11-01", "close": 97.62, "volume": 18580.0}, {"date": "2016-11-02", "close": 95.56, "volume": 18272.0}, {"date": "2016-11-03", "close": 95.37, "volume": 17179.0}, {"date": "2016-11-04", "close": 95.4, "volume": 9483.0}, {"date": "2016-11-07", "close": 96.26, "volume": 34707.0}, {"date": "2016-11-08", "close": 96.8, "volume": 22435.0}, {"date": "2016-11-09", "close": 101.15, "volume": 81345.0}, {"date": "2016-11-10", "close": 99.98, "volume": 43755.0}, {"date": "2016-11-11", "close": 99.82, "volume": 19618.0}, {"date": "2016-11-14", "close": 100.41, "volume": 26197.0}, {"date": "2016-11-15", "close": 104.21, "volume": 42880.0}, {"date": "2016-11-16", "close": 104.7, "volume": 64977.0}, {"date": "2016-11-17", "close": 103.69, "volume": 59642.0}, {"date": "2016-11-18", "close": 103.22, "volume": 36184.0}, {"date": "2016-11-21", "close": 104.69, "volume": 120369.0}, {"date": "2016-11-22", "close": 104.61, "volume": 102080.0}, {"date": "2016-11-23", "close": 103.88, "volume": 35073.0}, {"date": "2016-11-25", "close": 104.16, "volume": 8698.0}, {"date": "2016-11-28", "close": 103.84, "volume": 38950.0}, {"date": "2016-11-29", "close": 102.97, "volume": 34585.0}, {"date": "2016-11-30", "close": 101.0, "volume": 61592.0}, {"date": "2016-12-01", "close": 98.96, "volume": 44815.0}, {"date": "2016-12-02", "close": 98.82, "volume": 21602.0}, {"date": "2016-12-05", "close": 102.28, "volume": 23984.0}, {"date": "2016-12-06", "close": 103.48, "volume": 22538.0}, {"date": "2016-12-07", "close": 102.9, "volume": 27542.0}, {"date": "2016-12-08", "close": 103.72, "volume": 30934.0}, {"date": "2016-12-09", "close": 103.81, "volume": 29083.0}, {"date": "2016-12-12", "close": 103.56, "volume": 48338.0}, {"date": "2016-12-13", "close": 104.17, "volume": 32186.0}, {"date": "2016-12-14", "close": 103.64, "volume": 53924.0}, {"date": "2016-12-15", "close": 101.68, "volume": 27900.0}, {"date": "2016-12-16", "close": 101.17, "volume": 17975.0}, {"date": "2016-12-19", "close": 100.97, "volume": 18460.0}, {"date": "2016-12-20", "close": 100.32, "volume": 16439.0}, {"date": "2016-12-21", "close": 100.5, "volume": 17362.0}, {"date": "2016-12-22", "close": 101.5, "volume": 13425.0}, {"date": "2016-12-23", "close": 101.7, "volume": 7469.0}, {"date": "2016-12-27", "close": 101.2, "volume": 13065.0}, {"date": "2016-12-28", "close": 101.05, "volume": 12404.0}, {"date": "2016-12-29", "close": 101.56, "volume": 14961.0}, {"date": "2016-12-30", "close": 101.89, "volume": 15671.0}, {"date": "2017-01-03", "close": 101.92, "volume": 19059.0}, {"date": "2017-01-04", "close": 102.17, "volume": 15968.0}, {"date": "2017-01-05", "close": 101.87, "volume": 13128.0}, {"date": "2017-01-06", "close": 102.31, "volume": 17560.0}, {"date": "2017-01-09", "close": 102.61, "volume": 17689.0}, {"date": "2017-01-10", "close": 102.83, "volume": 15526.0}, {"date": "2017-01-11", "close": 103.5, "volume": 14337.0}, {"date": "2017-01-12", "close": 103.44, "volume": 9879.0}, {"date": "2017-01-13", "close": 104.11, "volume": 21442.0}, {"date": "2017-01-17", "close": 105.19, "volume": 27335.0}, {"date": "2017-01-18", "close": 105.27, "volume": 25926.0}, {"date": "2017-01-19", "close": 105.4, "volume": 42038.0}, {"date": "2017-01-20", "close": 106.01, "volume": 76615.0}, {"date": "2017-01-23", "close": 106.24, "volume": 96130.0}, {"date": "2017-01-24", "close": 107.15, "volume": 76596.0}, {"date": "2017-01-25", "close": 108.44, "volume": 97728.0}, {"date": "2017-01-26", "close": 108.37, "volume": 34393.0}, {"date": "2017-01-27", "close": 109.79, "volume": 67297.0}, {"date": "2017-01-30", "close": 108.69, "volume": 40174.0}, {"date": "2017-01-31", "close": 110.0, "volume": 49554.0}, {"date": "2017-02-01", "close": 110.0, "volume": 40233.0}, {"date": "2017-02-02", "close": 111.51, "volume": 37957.0}, {"date": "2017-02-03", "close": 111.83, "volume": 71571.0}, {"date": "2017-02-06", "close": 113.0, "volume": 49872.0}, {"date": "2017-02-07", "close": 114.26, "volume": 76178.0}, {"date": "2017-02-08", "close": 113.26, "volume": 77530.0}, {"date": "2017-02-09", "close": 115.13, "volume": 37249.0}, {"date": "2017-02-10", "close": 115.45, "volume": 34551.0}, {"date": "2017-02-13", "close": 118.04, "volume": 52673.0}, {"date": "2017-02-14", "close": 117.74, "volume": 46077.0}, {"date": "2017-02-15", "close": 116.39, "volume": 72869.0}, {"date": "2017-02-16", "close": 118.36, "volume": 35701.0}, {"date": "2017-02-17", "close": 118.55, "volume": 58768.0}, {"date": "2017-02-21", "close": 117.53, "volume": 50115.0}, {"date": "2017-02-22", "close": 116.86, "volume": 38223.0}, {"date": "2017-02-23", "close": 117.24, "volume": 36507.0}, {"date": "2017-02-24", "close": 117.82, "volume": 36682.0}, {"date": "2017-02-27", "close": 118.05, "volume": 36858.0}, {"date": "2017-02-28", "close": 118.0, "volume": 28408.0}, {"date": "2017-03-01", "close": 119.58, "volume": 30154.0}, {"date": "2017-03-02", "close": 118.84, "volume": 45502.0}, {"date": "2017-03-03", "close": 118.32, "volume": 35754.0}, {"date": "2017-03-06", "close": 118.04, "volume": 45607.0}, {"date": "2017-03-07", "close": 119.22, "volume": 20925.0}, {"date": "2017-03-08", "close": 118.97, "volume": 36131.0}, {"date": "2017-03-09", "close": 119.33, "volume": 29004.0}, {"date": "2017-03-10", "close": 120.12, "volume": 33465.0}, {"date": "2017-03-13", "close": 120.75, "volume": 29067.0}, {"date": "2017-03-14", "close": 119.74, "volume": 64882.0}, {"date": "2017-03-15", "close": 119.68, "volume": 52115.0}, {"date": "2017-03-16", "close": 120.53, "volume": 45396.0}, {"date": "2017-03-17", "close": 120.77, "volume": 42650.0}, {"date": "2017-03-20", "close": 120.17, "volume": 30809.0}, {"date": "2017-03-21", "close": 117.52, "volume": 33325.0}, {"date": "2017-03-22", "close": 116.25, "volume": 51696.0}, {"date": "2017-03-23", "close": 114.37, "volume": 51442.0}, {"date": "2017-03-24", "close": 114.52, "volume": 32054.0}, {"date": "2017-03-27", "close": 111.22, "volume": 86121.0}, {"date": "2017-03-28", "close": 114.11, "volume": 83783.0}, {"date": "2017-03-29", "close": 114.19, "volume": 57623.0}, {"date": "2017-03-30", "close": 114.47, "volume": 115730.0}, {"date": "2017-03-31", "close": 113.65, "volume": 38883.0}, {"date": "2017-04-03", "close": 114.61, "volume": 37517.0}, {"date": "2017-04-04", "close": 114.18, "volume": 54041.0}, {"date": "2017-04-05", "close": 114.18, "volume": 48096.0}, {"date": "2017-04-06", "close": 116.49, "volume": 38287.0}, {"date": "2017-04-07", "close": 117.09, "volume": 26067.0}, {"date": "2017-04-10", "close": 116.28, "volume": 30265.0}, {"date": "2017-04-11", "close": 116.59, "volume": 21832.0}, {"date": "2017-04-12", "close": 116.35, "volume": 22271.0}, {"date": "2017-04-13", "close": 114.18, "volume": 31192.0}, {"date": "2017-04-17", "close": 114.94, "volume": 10824.0}, {"date": "2017-04-18", "close": 113.75, "volume": 34508.0}, {"date": "2017-04-19", "close": 116.0, "volume": 22166.0}, {"date": "2017-04-20", "close": 116.96, "volume": 19119.0}, {"date": "2017-04-21", "close": 116.6, "volume": 19849.0}, {"date": "2017-04-24", "close": 119.16, "volume": 28511.0}, {"date": "2017-04-25", "close": 119.19, "volume": 35183.0}, {"date": "2017-04-26", "close": 119.38, "volume": 27978.0}, {"date": "2017-04-27", "close": 119.08, "volume": 27759.0}, {"date": "2017-04-28", "close": 118.79, "volume": 15454.0}, {"date": "2017-05-01", "close": 118.51, "volume": 22782.0}, {"date": "2017-05-02", "close": 117.51, "volume": 42299.0}, {"date": "2017-05-03", "close": 116.74, "volume": 28762.0}, {"date": "2017-05-04", "close": 117.42, "volume": 13437.0}, {"date": "2017-05-05", "close": 117.86, "volume": 19285.0}, {"date": "2017-05-08", "close": 118.92, "volume": 31519.0}, {"date": "2017-05-09", "close": 119.46, "volume": 29193.0}, {"date": "2017-05-10", "close": 120.24, "volume": 32888.0}, {"date": "2017-05-11", "close": 119.96, "volume": 21908.0}, {"date": "2017-05-12", "close": 119.44, "volume": 20341.0}, {"date": "2017-05-15", "close": 120.34, "volume": 24717.0}, {"date": "2017-05-16", "close": 119.88, "volume": 59209.0}, {"date": "2017-05-17", "close": 118.65, "volume": 48043.0}, {"date": "2017-05-18", "close": 119.25, "volume": 28376.0}, {"date": "2017-05-19", "close": 120.1, "volume": 15087.0}, {"date": "2017-05-22", "close": 119.46, "volume": 26840.0}, {"date": "2017-05-23", "close": 120.0, "volume": 22912.0}, {"date": "2017-05-24", "close": 120.0, "volume": 70100.0}, {"date": "2017-05-25", "close": 121.02, "volume": 50776.0}, {"date": "2017-05-26", "close": 121.0, "volume": 24678.0}, {"date": "2017-05-30", "close": 122.66, "volume": 29388.0}, {"date": "2017-05-31", "close": 122.18, "volume": 26120.0}, {"date": "2017-06-01", "close": 124.01, "volume": 37595.0}, {"date": "2017-06-02", "close": 124.63, "volume": 30209.0}, {"date": "2017-06-05", "close": 123.49, "volume": 25507.0}, {"date": "2017-06-06", "close": 124.69, "volume": 54507.0}, {"date": "2017-06-07", "close": 125.86, "volume": 44022.0}, {"date": "2017-06-08", "close": 127.2, "volume": 35267.0}, {"date": "2017-06-09", "close": 126.29, "volume": 24647.0}, {"date": "2017-06-12", "close": 123.18, "volume": 35726.0}, {"date": "2017-06-13", "close": 124.38, "volume": 20037.0}, {"date": "2017-06-14", "close": 126.32, "volume": 26638.0}, {"date": "2017-06-15", "close": 124.14, "volume": 37356.0}, {"date": "2017-06-16", "close": 123.68, "volume": 13261.0}, {"date": "2017-06-19", "close": 124.51, "volume": 24804.0}, {"date": "2017-06-20", "close": 124.81, "volume": 20435.0}, {"date": "2017-06-21", "close": 124.97, "volume": 18919.0}, {"date": "2017-06-22", "close": 124.96, "volume": 12711.0}, {"date": "2017-06-23", "close": 124.49, "volume": 22884.0}, {"date": "2017-06-26", "close": 124.97, "volume": 37162.0}, {"date": "2017-06-27", "close": 124.42, "volume": 28864.0}, {"date": "2017-06-28", "close": 125.18, "volume": 22137.0}, {"date": "2017-06-29", "close": 123.25, "volume": 35029.0}, {"date": "2017-06-30", "close": 123.75, "volume": 17799.0}, {"date": "2017-07-03", "close": 124.245, "volume": 12346.0}, {"date": "2017-07-05", "close": 124.99, "volume": 25519.0}, {"date": "2017-07-06", "close": 124.11, "volume": 15459.0}, {"date": "2017-07-07", "close": 125.05, "volume": 11496.0}, {"date": "2017-07-10", "close": 124.79, "volume": 27224.0}, {"date": "2017-07-11", "close": 124.48, "volume": 19685.0}, {"date": "2017-07-12", "close": 124.93, "volume": 23773.0}, {"date": "2017-07-13", "close": 124.86, "volume": 17887.0}, {"date": "2017-07-14", "close": 124.51, "volume": 21799.0}, {"date": "2017-07-17", "close": 124.66, "volume": 23231.0}, {"date": "2017-07-18", "close": 125.52, "volume": 21094.0}, {"date": "2017-07-19", "close": 125.56, "volume": 19167.0}, {"date": "2017-07-20", "close": 126.1, "volume": 25375.0}, {"date": "2017-07-21", "close": 126.27, "volume": 15183.0}, {"date": "2017-07-24", "close": 124.95, "volume": 25848.0}, {"date": "2017-07-25", "close": 125.0, "volume": 46925.0}, {"date": "2017-07-26", "close": 125.91, "volume": 12972.0}, {"date": "2017-07-27", "close": 124.32, "volume": 31711.0}, {"date": "2017-07-28", "close": 124.58, "volume": 15393.0}, {"date": "2017-07-31", "close": 125.62, "volume": 29829.0}, {"date": "2017-08-01", "close": 126.14, "volume": 19465.0}, {"date": "2017-08-02", "close": 125.68, "volume": 33089.0}, {"date": "2017-08-03", "close": 126.43, "volume": 24878.0}, {"date": "2017-08-04", "close": 126.5, "volume": 34636.0}, {"date": "2017-08-07", "close": 129.71, "volume": 55010.0}, {"date": "2017-08-08", "close": 131.18, "volume": 32942.0}, {"date": "2017-08-09", "close": 130.67, "volume": 18714.0}, {"date": "2017-08-10", "close": 127.21, "volume": 42314.0}, {"date": "2017-08-11", "close": 127.29, "volume": 17039.0}, {"date": "2017-08-14", "close": 132.32, "volume": 32964.0}, {"date": "2017-08-15", "close": 129.69, "volume": 50264.0}, {"date": "2017-08-16", "close": 132.38, "volume": 38386.0}, {"date": "2017-08-17", "close": 133.18, "volume": 45983.0}, {"date": "2017-08-18", "close": 133.48, "volume": 19806.0}, {"date": "2017-08-21", "close": 135.23, "volume": 38051.0}, {"date": "2017-08-22", "close": 136.15, "volume": 18682.0}, {"date": "2017-08-23", "close": 135.36, "volume": 11624.0}, {"date": "2017-08-24", "close": 135.13, "volume": 17318.0}, {"date": "2017-08-25", "close": 135.7, "volume": 18700.0}, {"date": "2017-08-28", "close": 135.71, "volume": 23081.0}, {"date": "2017-08-29", "close": 137.32, "volume": 33625.0}, {"date": "2017-08-30", "close": 136.8, "volume": 26411.0}, {"date": "2017-08-31", "close": 138.0, "volume": 32046.0}, {"date": "2017-09-01", "close": 137.88, "volume": 11697.0}, {"date": "2017-09-05", "close": 138.8, "volume": 43089.0}, {"date": "2017-09-06", "close": 139.46, "volume": 20531.0}, {"date": "2017-09-07", "close": 139.48, "volume": 21975.0}, {"date": "2017-09-08", "close": 140.99, "volume": 26191.0}, {"date": "2017-09-11", "close": 142.8, "volume": 45760.0}, {"date": "2017-09-12", "close": 140.08, "volume": 35393.0}, {"date": "2017-09-13", "close": 138.18, "volume": 45254.0}, {"date": "2017-09-14", "close": 137.96, "volume": 43375.0}, {"date": "2017-09-15", "close": 137.92, "volume": 32717.0}, {"date": "2017-09-18", "close": 141.71, "volume": 32494.0}, {"date": "2017-09-19", "close": 141.86, "volume": 22988.0}, {"date": "2017-09-20", "close": 143.14, "volume": 26312.0}, {"date": "2017-09-21", "close": 143.52, "volume": 15332.0}, {"date": "2017-09-22", "close": 144.45, "volume": 20542.0}, {"date": "2017-09-25", "close": 143.56, "volume": 23298.0}, {"date": "2017-09-26", "close": 144.63, "volume": 30392.0}, {"date": "2017-09-27", "close": 146.76, "volume": 44340.0}, {"date": "2017-09-28", "close": 146.65, "volume": 17622.0}, {"date": "2017-09-29", "close": 147.08, "volume": 20762.0}, {"date": "2017-10-02", "close": 147.83, "volume": 46480.0}, {"date": "2017-10-03", "close": 150.2, "volume": 37510.0}, {"date": "2017-10-04", "close": 149.89, "volume": 18000.0}, {"date": "2017-10-05", "close": 149.04, "volume": 26321.0}, {"date": "2017-10-06", "close": 149.56, "volume": 26397.0}, {"date": "2017-10-09", "close": 151.06, "volume": 33944.0}, {"date": "2017-10-10", "close": 150.63, "volume": 12413.0}, {"date": "2017-10-11", "close": 150.79, "volume": 15262.0}, {"date": "2017-10-12", "close": 150.96, "volume": 13580.0}, {"date": "2017-10-13", "close": 150.75, "volume": 13121.0}, {"date": "2017-10-16", "close": 152.81, "volume": 24708.0}, {"date": "2017-10-17", "close": 151.44, "volume": 39351.0}, {"date": "2017-10-18", "close": 151.19, "volume": 19741.0}, {"date": "2017-10-19", "close": 150.1, "volume": 35623.0}, {"date": "2017-10-20", "close": 150.74, "volume": 9879.0}, {"date": "2017-10-23", "close": 149.3, "volume": 40069.0}, {"date": "2017-10-24", "close": 151.22, "volume": 32520.0}, {"date": "2017-10-25", "close": 150.6, "volume": 15398.0}, {"date": "2017-10-26", "close": 149.76, "volume": 16769.0}, {"date": "2017-10-27", "close": 150.84, "volume": 13574.0}, {"date": "2017-10-30", "close": 146.91, "volume": 70097.0}, {"date": "2017-10-31", "close": 148.62, "volume": 32129.0}, {"date": "2017-11-01", "close": 147.86, "volume": 18273.0}, {"date": "2017-11-02", "close": 149.7, "volume": 15888.0}, {"date": "2017-11-03", "close": 150.04, "volume": 13107.0}, {"date": "2017-11-06", "close": 148.26, "volume": 23908.0}, {"date": "2017-11-07", "close": 147.8, "volume": 42453.0}, {"date": "2017-11-08", "close": 148.0, "volume": 24290.0}, {"date": "2017-11-09", "close": 146.38, "volume": 38043.0}, {"date": "2017-11-10", "close": 146.09, "volume": 13291.0}, {"date": "2017-11-13", "close": 144.24, "volume": 51607.0}, {"date": "2017-11-14", "close": 142.52, "volume": 34272.0}, {"date": "2017-11-15", "close": 139.86, "volume": 57286.0}, {"date": "2017-11-16", "close": 137.07, "volume": 121781.0}, {"date": "2017-11-17", "close": 136.67, "volume": 48784.0}, {"date": "2017-11-20", "close": 138.0, "volume": 198425.0}, {"date": "2017-11-21", "close": 140.15, "volume": 49028.0}, {"date": "2017-11-22", "close": 142.39, "volume": 33067.0}, {"date": "2017-11-24", "close": 143.63, "volume": 15976.0}, {"date": "2017-11-27", "close": 145.05, "volume": 28912.0}, {"date": "2017-11-28", "close": 144.11, "volume": 23030.0}, {"date": "2017-11-29", "close": 140.26, "volume": 28386.0}, {"date": "2017-11-30", "close": 139.5, "volume": 30488.0}, {"date": "2017-12-01", "close": 138.36, "volume": 21597.0}, {"date": "2017-12-04", "close": 139.61, "volume": 31223.0}, {"date": "2017-12-05", "close": 137.34, "volume": 20390.0}, {"date": "2017-12-06", "close": 136.0, "volume": 34771.0}, {"date": "2017-12-07", "close": 135.52, "volume": 38171.0}, {"date": "2017-12-08", "close": 135.2, "volume": 30469.0}, {"date": "2017-12-11", "close": 135.41, "volume": 39542.0}, {"date": "2017-12-12", "close": 134.65, "volume": 38632.0}, {"date": "2017-12-13", "close": 135.81, "volume": 37128.0}, {"date": "2017-12-14", "close": 132.14, "volume": 77623.0}, {"date": "2017-12-15", "close": 132.68, "volume": 62862.0}, {"date": "2017-12-18", "close": 133.49, "volume": 26777.0}, {"date": "2017-12-19", "close": 131.59, "volume": 29783.0}, {"date": "2017-12-20", "close": 134.5, "volume": 57905.0}, {"date": "2017-12-21", "close": 133.31, "volume": 41555.0}, {"date": "2017-12-22", "close": 134.37, "volume": 28070.0}, {"date": "2017-12-26", "close": 134.02, "volume": 39305.0}, {"date": "2017-12-27", "close": 134.18, "volume": 25802.0}, {"date": "2017-12-28", "close": 134.11, "volume": 25836.0}, {"date": "2017-12-29", "close": 133.29, "volume": 18011.0}, {"date": "2018-01-02", "close": 135.79, "volume": 80812.0}, {"date": "2018-01-03", "close": 134.51, "volume": 63144.0}, {"date": "2018-01-04", "close": 134.78, "volume": 33705.0}, {"date": "2018-01-05", "close": 135.43, "volume": 67035.0}, {"date": "2018-01-08", "close": 134.0, "volume": 27477.0}, {"date": "2018-01-09", "close": 133.3, "volume": 33246.0}, {"date": "2018-01-10", "close": 131.96, "volume": 41431.0}, {"date": "2018-01-11", "close": 132.37, "volume": 23503.0}, {"date": "2018-01-12", "close": 131.11, "volume": 19851.0}, {"date": "2018-01-16", "close": 135.11, "volume": 202419.0}, {"date": "2018-01-17", "close": 141.06, "volume": 72130.0}, {"date": "2018-01-18", "close": 138.93, "volume": 34754.0}, {"date": "2018-01-19", "close": 139.19, "volume": 23385.0}, {"date": "2018-01-22", "close": 139.08, "volume": 28914.0}, {"date": "2018-01-23", "close": 138.28, "volume": 28722.0}, {"date": "2018-01-24", "close": 138.84, "volume": 29116.0}, {"date": "2018-01-25", "close": 139.76, "volume": 21213.0}, {"date": "2018-01-26", "close": 140.89, "volume": 23758.0}, {"date": "2018-01-29", "close": 146.12, "volume": 51552.0}, {"date": "2018-01-30", "close": 148.87, "volume": 58050.0}, {"date": "2018-01-31", "close": 149.79, "volume": 67387.0}, {"date": "2018-02-01", "close": 149.56, "volume": 30280.0}, {"date": "2018-02-02", "close": 147.42, "volume": 31952.0}, {"date": "2018-02-05", "close": 140.13, "volume": 77913.0}, {"date": "2018-02-06", "close": 140.17, "volume": 53301.0}, {"date": "2018-02-07", "close": 138.6, "volume": 43784.0}, {"date": "2018-02-08", "close": 141.29, "volume": 45507.0}, {"date": "2018-02-09", "close": 142.39, "volume": 45634.0}, {"date": "2018-02-12", "close": 144.81, "volume": 43480.0}, {"date": "2018-02-13", "close": 147.5, "volume": 73812.0}, {"date": "2018-02-14", "close": 148.86, "volume": 40665.0}, {"date": "2018-02-15", "close": 149.15, "volume": 30000.0}, {"date": "2018-02-16", "close": 149.14, "volume": 10887.0}, {"date": "2018-02-20", "close": 147.66, "volume": 31996.0}, {"date": "2018-02-21", "close": 144.35, "volume": 49714.0}, {"date": "2018-02-22", "close": 144.9, "volume": 22542.0}, {"date": "2018-02-23", "close": 145.88, "volume": 20652.0}, {"date": "2018-02-26", "close": 144.95, "volume": 25689.0}, {"date": "2018-02-27", "close": 143.74, "volume": 39939.0}, {"date": "2018-02-28", "close": 144.01, "volume": 23096.0}, {"date": "2018-03-01", "close": 141.15, "volume": 35929.0}, {"date": "2018-03-02", "close": 142.69, "volume": 20722.0}, {"date": "2018-03-05", "close": 139.57, "volume": 38616.0}, {"date": "2018-03-06", "close": 137.56, "volume": 24764.0}, {"date": "2018-03-07", "close": 137.78, "volume": 24782.0}, {"date": "2018-03-08", "close": 135.79, "volume": 31821.0}, {"date": "2018-03-09", "close": 137.1, "volume": 24154.0}, {"date": "2018-03-12", "close": 138.41, "volume": 28270.0}, {"date": "2018-03-13", "close": 137.94, "volume": 31798.0}, {"date": "2018-03-14", "close": 137.93, "volume": 22901.0}, {"date": "2018-03-15", "close": 136.99, "volume": 27348.0}, {"date": "2018-03-16", "close": 137.14, "volume": 22659.0}, {"date": "2018-03-19", "close": 136.08, "volume": 54965.0}, {"date": "2018-03-20", "close": 133.3, "volume": 91079.0}, {"date": "2018-03-21", "close": 131.68, "volume": 76636.0}, {"date": "2018-03-22", "close": 127.65, "volume": 40188.0}, {"date": "2018-03-23", "close": 127.54, "volume": 41206.0}, {"date": "2018-03-26", "close": 124.44, "volume": 66595.0}, {"date": "2018-03-27", "close": 121.72, "volume": 67815.0}, {"date": "2018-03-28", "close": 119.51, "volume": 80746.0}, {"date": "2018-03-29", "close": 121.57, "volume": 59209.0}, {"date": "2018-04-02", "close": 120.42, "volume": 23833.0}, {"date": "2018-04-03", "close": 120.38, "volume": 57667.0}, {"date": "2018-04-04", "close": 118.94, "volume": 100530.0}, {"date": "2018-04-05", "close": 120.0, "volume": 43850.0}, {"date": "2018-04-06", "close": 116.64, "volume": 42986.0}, {"date": "2018-04-09", "close": 115.61, "volume": 51364.0}, {"date": "2018-04-10", "close": 116.31, "volume": 48681.0}, {"date": "2018-04-11", "close": 120.46, "volume": 117317.0}, {"date": "2018-04-12", "close": 122.86, "volume": 53271.0}, {"date": "2018-04-13", "close": 122.86, "volume": 35637.0}, {"date": "2018-04-16", "close": 125.5, "volume": 48625.0}, {"date": "2018-04-17", "close": 124.1, "volume": 26093.0}, {"date": "2018-04-18", "close": 124.28, "volume": 18283.0}, {"date": "2018-04-19", "close": 124.2, "volume": 16317.0}, {"date": "2018-04-20", "close": 123.61, "volume": 17599.0}, {"date": "2018-04-23", "close": 123.91, "volume": 20404.0}, {"date": "2018-04-24", "close": 120.88, "volume": 33120.0}, {"date": "2018-04-25", "close": 121.38, "volume": 23973.0}, {"date": "2018-04-26", "close": 119.61, "volume": 15968.0}, {"date": "2018-04-27", "close": 118.82, "volume": 32977.0}, {"date": "2018-04-30", "close": 115.62, "volume": 36014.0}, {"date": "2018-05-01", "close": 117.02, "volume": 35709.0}, {"date": "2018-05-02", "close": 114.0, "volume": 47054.0}, {"date": "2018-05-03", "close": 113.61, "volume": 44532.0}, {"date": "2018-05-04", "close": 115.24, "volume": 22427.0}, {"date": "2018-05-07", "close": 115.44, "volume": 21837.0}, {"date": "2018-05-08", "close": 112.57, "volume": 80583.0}, {"date": "2018-05-09", "close": 114.27, "volume": 68089.0}, {"date": "2018-05-10", "close": 111.72, "volume": 77299.0}, {"date": "2018-05-11", "close": 111.95, "volume": 60894.0}, {"date": "2018-05-14", "close": 113.49, "volume": 49889.0}, {"date": "2018-05-15", "close": 112.0, "volume": 63376.0}, {"date": "2018-05-16", "close": 111.47, "volume": 51793.0}, {"date": "2018-05-17", "close": 111.6, "volume": 54651.0}, {"date": "2018-05-18", "close": 111.79, "volume": 38634.0}, {"date": "2018-05-21", "close": 112.21, "volume": 57673.0}, {"date": "2018-05-22", "close": 113.67, "volume": 120106.0}, {"date": "2018-05-23", "close": 112.16, "volume": 56261.0}, {"date": "2018-05-24", "close": 113.05, "volume": 75256.0}, {"date": "2018-05-25", "close": 113.63, "volume": 46408.0}, {"date": "2018-05-29", "close": 115.96, "volume": 134300.0}, {"date": "2018-05-30", "close": 119.76, "volume": 217810.0}, {"date": "2018-05-31", "close": 118.05, "volume": 62428.0}, {"date": "2018-06-01", "close": 120.67, "volume": 72357.0}, {"date": "2018-06-04", "close": 123.24, "volume": 105461.0}, {"date": "2018-06-05", "close": 124.68, "volume": 66023.0}, {"date": "2018-06-06", "close": 124.95, "volume": 73641.0}, {"date": "2018-06-07", "close": 123.58, "volume": 49296.0}, {"date": "2018-06-08", "close": 125.41, "volume": 36699.0}, {"date": "2018-06-11", "close": 127.35, "volume": 46040.0}, {"date": "2018-06-12", "close": 124.52, "volume": 44315.0}, {"date": "2018-06-13", "close": 123.47, "volume": 29436.0}, {"date": "2018-06-14", "close": 121.93, "volume": 39603.0}, {"date": "2018-06-15", "close": 121.91, "volume": 30338.0}, {"date": "2018-06-18", "close": 120.92, "volume": 31759.0}, {"date": "2018-06-19", "close": 119.23, "volume": 36239.0}, {"date": "2018-06-20", "close": 120.45, "volume": 21929.0}, {"date": "2018-06-21", "close": 119.6, "volume": 20928.0}, {"date": "2018-06-22", "close": 121.75, "volume": 20165.0}, {"date": "2018-06-25", "close": 121.25, "volume": 55402.0}, {"date": "2018-06-26", "close": 119.9, "volume": 32303.0}, {"date": "2018-06-27", "close": 116.6, "volume": 57366.0}, {"date": "2018-06-28", "close": 117.61, "volume": 25417.0}, {"date": "2018-06-29", "close": 118.74, "volume": 33204.0}, {"date": "2018-07-02", "close": 120.27, "volume": 52301.0}, {"date": "2018-07-03", "close": 120.12, "volume": 50311.0}, {"date": "2018-07-05", "close": 120.08, "volume": 24441.0}, {"date": "2018-07-06", "close": 120.11, "volume": 42198.0}, {"date": "2018-07-09", "close": 120.19, "volume": 32104.0}, {"date": "2018-07-10", "close": 120.15, "volume": 30068.0}, {"date": "2018-07-11", "close": 118.67, "volume": 14363.0}, {"date": "2018-07-12", "close": 119.93, "volume": 24307.0}, {"date": "2018-07-13", "close": 120.04, "volume": 27597.0}, {"date": "2018-07-16", "close": 120.5, "volume": 91867.0}, {"date": "2018-07-17", "close": 120.71, "volume": 19101.0}, {"date": "2018-07-18", "close": 119.69, "volume": 13421.0}, {"date": "2018-07-19", "close": 118.09, "volume": 18514.0}, {"date": "2018-07-20", "close": 118.95, "volume": 19198.0}, {"date": "2018-07-23", "close": 118.39, "volume": 21327.0}, {"date": "2018-07-24", "close": 119.98, "volume": 22208.0}, {"date": "2018-07-25", "close": 120.62, "volume": 49110.0}, {"date": "2018-07-26", "close": 120.19, "volume": 41199.0}, {"date": "2018-07-27", "close": 119.78, "volume": 26677.0}, {"date": "2018-07-30", "close": 119.73, "volume": 28044.0}, {"date": "2018-07-31", "close": 120.32, "volume": 43172.0}, {"date": "2018-08-01", "close": 117.36, "volume": 44661.0}, {"date": "2018-08-02", "close": 115.52, "volume": 42838.0}, {"date": "2018-08-03", "close": 117.25, "volume": 32232.0}, {"date": "2018-08-06", "close": 120.12, "volume": 25896.0}, {"date": "2018-08-07", "close": 119.52, "volume": 60509.0}, {"date": "2018-08-08", "close": 123.34, "volume": 45363.0}, {"date": "2018-08-09", "close": 120.18, "volume": 26087.0}, {"date": "2018-08-10", "close": 119.39, "volume": 20921.0}, {"date": "2018-08-13", "close": 121.19, "volume": 21522.0}, {"date": "2018-08-14", "close": 124.07, "volume": 45813.0}, {"date": "2018-08-15", "close": 122.79, "volume": 23642.0}, {"date": "2018-08-16", "close": 115.94, "volume": 119208.0}, {"date": "2018-08-17", "close": 116.68, "volume": 38360.0}, {"date": "2018-08-20", "close": 120.83, "volume": 59963.0}, {"date": "2018-08-21", "close": 125.4, "volume": 54000.0}, {"date": "2018-08-22", "close": 124.1, "volume": 36869.0}, {"date": "2018-08-23", "close": 120.92, "volume": 22527.0}, {"date": "2018-08-24", "close": 121.74, "volume": 26376.0}, {"date": "2018-08-27", "close": 124.45, "volume": 24287.0}, {"date": "2018-08-28", "close": 125.0, "volume": 13745.0}, {"date": "2018-08-29", "close": 128.25, "volume": 27959.0}, {"date": "2018-08-30", "close": 127.06, "volume": 23194.0}, {"date": "2018-08-31", "close": 127.6, "volume": 19534.0}, {"date": "2018-09-04", "close": 127.65, "volume": 33474.0}, {"date": "2018-09-05", "close": 127.71, "volume": 22255.0}, {"date": "2018-09-06", "close": 127.59, "volume": 18269.0}, {"date": "2018-09-07", "close": 127.11, "volume": 7836.0}, {"date": "2018-09-10", "close": 127.84, "volume": 10757.0}, {"date": "2018-09-11", "close": 128.72, "volume": 10577.0}, {"date": "2018-09-12", "close": 129.1, "volume": 11401.0}, {"date": "2018-09-13", "close": 128.71, "volume": 13587.0}, {"date": "2018-09-14", "close": 129.48, "volume": 42020.0}, {"date": "2018-09-17", "close": 129.7, "volume": 26176.0}, {"date": "2018-09-18", "close": 130.46, "volume": 9347.0}, {"date": "2018-09-19", "close": 131.15, "volume": 9976.0}, {"date": "2018-09-20", "close": 134.91, "volume": 25563.0}, {"date": "2018-09-21", "close": 133.84, "volume": 21402.0}, {"date": "2018-09-24", "close": 134.04, "volume": 18015.0}, {"date": "2018-09-25", "close": 135.0, "volume": 16447.0}, {"date": "2018-09-26", "close": 132.37, "volume": 14099.0}, {"date": "2018-09-27", "close": 126.85, "volume": 34285.0}, {"date": "2018-09-28", "close": 125.52, "volume": 10480.0}, {"date": "2018-10-01", "close": 126.11, "volume": 17904.0}, {"date": "2018-10-02", "close": 127.12, "volume": 11785.0}, {"date": "2018-10-03", "close": 128.79, "volume": 18202.0}, {"date": "2018-10-04", "close": 127.12, "volume": 29439.0}, {"date": "2018-10-05", "close": 127.41, "volume": 10732.0}, {"date": "2018-10-08", "close": 126.86, "volume": 13899.0}, {"date": "2018-10-09", "close": 126.06, "volume": 17515.0}, {"date": "2018-10-10", "close": 121.05, "volume": 16747.0}, {"date": "2018-10-11", "close": 117.82, "volume": 24843.0}, {"date": "2018-10-12", "close": 119.75, "volume": 34225.0}, {"date": "2018-10-15", "close": 117.58, "volume": 21159.0}, {"date": "2018-10-16", "close": 122.89, "volume": 17341.0}, {"date": "2018-10-17", "close": 122.37, "volume": 9955.0}, {"date": "2018-10-18", "close": 120.25, "volume": 8764.0}, {"date": "2018-10-19", "close": 121.9, "volume": 9400.0}, {"date": "2018-10-22", "close": 120.9, "volume": 12496.0}, {"date": "2018-10-23", "close": 118.71, "volume": 18108.0}, {"date": "2018-10-24", "close": 118.52, "volume": 24743.0}, {"date": "2018-10-25", "close": 119.02, "volume": 10975.0}, {"date": "2018-10-26", "close": 118.4, "volume": 12661.0}, {"date": "2018-10-29", "close": 117.59, "volume": 15254.0}, {"date": "2018-10-30", "close": 119.15, "volume": 14480.0}, {"date": "2018-10-31", "close": 119.49, "volume": 11224.0}, {"date": "2018-11-01", "close": 123.37, "volume": 18476.0}, {"date": "2018-11-02", "close": 122.27, "volume": 8403.0}, {"date": "2018-11-05", "close": 121.4, "volume": 16435.0}, {"date": "2018-11-06", "close": 121.25, "volume": 10354.0}, {"date": "2018-11-07", "close": 124.0, "volume": 16333.0}, {"date": "2018-11-08", "close": 125.02, "volume": 14996.0}, {"date": "2018-11-09", "close": 124.7, "volume": 13390.0}, {"date": "2018-11-12", "close": 122.35, "volume": 6386.0}, {"date": "2018-11-13", "close": 119.57, "volume": 14637.0}, {"date": "2018-11-14", "close": 117.01, "volume": 17293.0}, {"date": "2018-11-15", "close": 117.74, "volume": 14936.0}, {"date": "2018-11-16", "close": 117.69, "volume": 6799.0}, {"date": "2018-11-19", "close": 117.4, "volume": 15972.0}, {"date": "2018-11-20", "close": 116.84, "volume": 11743.0}, {"date": "2018-11-21", "close": 119.35, "volume": 7556.0}, {"date": "2018-11-23", "close": 120.37, "volume": 7016.0}, {"date": "2018-11-26", "close": 123.8, "volume": 22019.0}, {"date": "2018-11-27", "close": 122.87, "volume": 13737.0}, {"date": "2018-11-28", "close": 125.09, "volume": 13508.0}, {"date": "2018-11-29", "close": 124.06, "volume": 18506.0}, {"date": "2018-11-30", "close": 123.26, "volume": 15192.0}, {"date": "2018-12-03", "close": 125.73, "volume": 12396.0}, {"date": "2018-12-04", "close": 123.56, "volume": 23806.0}, {"date": "2018-12-06", "close": 120.73, "volume": 16558.0}, {"date": "2018-12-07", "close": 120.26, "volume": 7866.0}, {"date": "2018-12-10", "close": 122.97, "volume": 18827.0}, {"date": "2018-12-11", "close": 125.8, "volume": 32987.0}, {"date": "2018-12-12", "close": 124.8, "volume": 15248.0}, {"date": "2018-12-13", "close": 123.93, "volume": 10124.0}, {"date": "2018-12-14", "close": 123.0, "volume": 11398.0}, {"date": "2018-12-17", "close": 122.58, "volume": 18097.0}, {"date": "2018-12-18", "close": 123.98, "volume": 33797.0}, {"date": "2018-12-19", "close": 123.11, "volume": 23562.0}, {"date": "2018-12-20", "close": 119.87, "volume": 17791.0}, {"date": "2018-12-21", "close": 118.35, "volume": 38015.0}, {"date": "2018-12-24", "close": 109.81, "volume": 25007.0}, {"date": "2018-12-26", "close": 116.07, "volume": 27548.0}, {"date": "2018-12-27", "close": 114.9, "volume": 39496.0}, {"date": "2018-12-28", "close": 115.0, "volume": 22816.0}, {"date": "2018-12-31", "close": 114.02, "volume": 33130.0}, {"date": "2019-01-02", "close": 115.25, "volume": 20748.0}, {"date": "2019-01-03", "close": 115.9, "volume": 13622.0}, {"date": "2019-01-04", "close": 118.7, "volume": 13701.0}, {"date": "2019-01-07", "close": 122.0, "volume": 11331.0}, {"date": "2019-01-08", "close": 123.0, "volume": 13851.0}, {"date": "2019-01-09", "close": 124.75, "volume": 13912.0}, {"date": "2019-01-10", "close": 124.85, "volume": 12549.0}, {"date": "2019-01-11", "close": 124.74, "volume": 15115.0}, {"date": "2019-01-14", "close": 121.25, "volume": 16476.0}, {"date": "2019-01-15", "close": 122.61, "volume": 8691.0}, {"date": "2019-01-16", "close": 123.63, "volume": 10152.0}, {"date": "2019-01-17", "close": 122.85, "volume": 13446.0}, {"date": "2019-01-18", "close": 123.05, "volume": 13130.0}, {"date": "2019-01-22", "close": 122.77, "volume": 9711.0}, {"date": "2019-01-23", "close": 123.57, "volume": 5883.0}, {"date": "2019-01-24", "close": 123.63, "volume": 6866.0}, {"date": "2019-01-25", "close": 124.6, "volume": 4446.0}, {"date": "2019-01-28", "close": 123.31, "volume": 5718.0}, {"date": "2019-01-29", "close": 122.76, "volume": 10121.0}, {"date": "2019-01-30", "close": 123.08, "volume": 6344.0}, {"date": "2019-01-31", "close": 123.03, "volume": 14121.0}, {"date": "2019-02-01", "close": 124.28, "volume": 7794.0}, {"date": "2019-02-04", "close": 124.06, "volume": 10755.0}, {"date": "2019-02-05", "close": 125.05, "volume": 14301.0}, {"date": "2019-02-06", "close": 125.72, "volume": 9610.0}, {"date": "2019-02-07", "close": 126.12, "volume": 9616.0}, {"date": "2019-02-08", "close": 126.43, "volume": 9812.0}, {"date": "2019-02-11", "close": 126.36, "volume": 9902.0}, {"date": "2019-02-12", "close": 127.4, "volume": 7594.0}, {"date": "2019-02-13", "close": 127.7, "volume": 6014.0}, {"date": "2019-02-14", "close": 129.47, "volume": 8812.0}, {"date": "2019-02-15", "close": 131.51, "volume": 8857.0}, {"date": "2019-02-19", "close": 131.35, "volume": 10148.0}, {"date": "2019-02-20", "close": 133.38, "volume": 11752.0}, {"date": "2019-02-21", "close": 133.0, "volume": 7662.0}, {"date": "2019-02-22", "close": 133.52, "volume": 4584.0}, {"date": "2019-02-25", "close": 133.07, "volume": 12344.0}, {"date": "2019-02-26", "close": 134.62, "volume": 12629.0}, {"date": "2019-02-27", "close": 133.64, "volume": 5550.0}, {"date": "2019-02-28", "close": 131.27, "volume": 10611.0}, {"date": "2019-03-01", "close": 131.64, "volume": 4959.0}, {"date": "2019-03-04", "close": 132.7, "volume": 12708.0}, {"date": "2019-03-05", "close": 132.14, "volume": 16443.0}, {"date": "2019-03-06", "close": 132.38, "volume": 7107.0}, {"date": "2019-03-07", "close": 132.7, "volume": 8944.0}, {"date": "2019-03-08", "close": 132.64, "volume": 5044.0}, {"date": "2019-03-11", "close": 133.35, "volume": 5895.0}, {"date": "2019-03-12", "close": 131.15, "volume": 10490.0}, {"date": "2019-03-13", "close": 130.52, "volume": 9953.0}, {"date": "2019-03-14", "close": 129.92, "volume": 10322.0}, {"date": "2019-03-15", "close": 129.83, "volume": 7763.0}, {"date": "2019-03-18", "close": 130.57, "volume": 7674.0}, {"date": "2019-03-19", "close": 130.38, "volume": 13039.0}, {"date": "2019-03-20", "close": 130.14, "volume": 7391.0}, {"date": "2019-03-21", "close": 130.6, "volume": 6517.0}, {"date": "2019-03-22", "close": 128.6, "volume": 9859.0}, {"date": "2019-03-25", "close": 125.51, "volume": 15565.0}, {"date": "2019-03-26", "close": 127.81, "volume": 10918.0}, {"date": "2019-03-27", "close": 129.37, "volume": 10071.0}, {"date": "2019-03-28", "close": 130.08, "volume": 9103.0}, {"date": "2019-03-29", "close": 129.0, "volume": 4999.0}, {"date": "2019-04-01", "close": 131.91, "volume": 9308.0}, {"date": "2019-04-02", "close": 134.68, "volume": 13442.0}, {"date": "2019-04-03", "close": 134.02, "volume": 8969.0}, {"date": "2019-04-04", "close": 133.58, "volume": 5275.0}, {"date": "2019-04-05", "close": 136.7, "volume": 31921.0}, {"date": "2019-04-08", "close": 136.4, "volume": 10347.0}, {"date": "2019-04-09", "close": 135.89, "volume": 10013.0}, {"date": "2019-04-10", "close": 142.35, "volume": 31741.0}, {"date": "2019-04-11", "close": 142.1, "volume": 17534.0}, {"date": "2019-04-12", "close": 143.28, "volume": 7535.0}, {"date": "2019-04-15", "close": 146.08, "volume": 18937.0}, {"date": "2019-04-16", "close": 146.0, "volume": 43844.0}, {"date": "2019-04-17", "close": 142.8, "volume": 23148.0}, {"date": "2019-04-18", "close": 139.29, "volume": 16215.0}, {"date": "2019-04-22", "close": 138.38, "volume": 10541.0}, {"date": "2019-04-23", "close": 138.66, "volume": 6582.0}, {"date": "2019-04-24", "close": 138.37, "volume": 9731.0}, {"date": "2019-04-25", "close": 137.8, "volume": 7534.0}, {"date": "2019-04-26", "close": 137.43, "volume": 4511.0}, {"date": "2019-04-29", "close": 139.14, "volume": 19116.0}, {"date": "2019-04-30", "close": 139.71, "volume": 6984.0}, {"date": "2019-05-01", "close": 140.37, "volume": 8678.0}, {"date": "2019-05-02", "close": 138.44, "volume": 6768.0}, {"date": "2019-05-03", "close": 139.78, "volume": 5218.0}, {"date": "2019-05-06", "close": 137.62, "volume": 8137.0}, {"date": "2019-05-07", "close": 136.77, "volume": 5224.0}, {"date": "2019-05-08", "close": 137.58, "volume": 4261.0}, {"date": "2019-05-09", "close": 136.78, "volume": 3822.0}, {"date": "2019-05-10", "close": 139.34, "volume": 5008.0}, {"date": "2019-05-13", "close": 136.96, "volume": 7730.0}, {"date": "2019-05-14", "close": 138.4, "volume": 3841.0}, {"date": "2019-05-15", "close": 139.8, "volume": 7778.0}, {"date": "2019-05-16", "close": 139.0, "volume": 5955.0}, {"date": "2019-05-17", "close": 138.0, "volume": 11077.0}, {"date": "2019-05-20", "close": 139.03, "volume": 3737.0}, {"date": "2019-05-21", "close": 141.22, "volume": 4742.0}, {"date": "2019-05-22", "close": 142.82, "volume": 6811.0}, {"date": "2019-05-23", "close": 141.07, "volume": 5344.0}, {"date": "2019-05-24", "close": 141.37, "volume": 3663.0}, {"date": "2019-05-28", "close": 142.52, "volume": 25001.0}, {"date": "2019-05-29", "close": 142.76, "volume": 9595.0}, {"date": "2019-05-30", "close": 143.19, "volume": 7893.0}, {"date": "2019-05-31", "close": 142.12, "volume": 9869.0}, {"date": "2019-06-03", "close": 145.85, "volume": 10809.0}, {"date": "2019-06-04", "close": 149.36, "volume": 12587.0}, {"date": "2019-06-05", "close": 146.99, "volume": 15883.0}, {"date": "2019-06-06", "close": 145.92, "volume": 11155.0}, {"date": "2019-06-07", "close": 147.65, "volume": 11308.0}, {"date": "2019-06-10", "close": 148.5, "volume": 37616.0}, {"date": "2019-06-11", "close": 149.26, "volume": 28493.0}, {"date": "2019-06-12", "close": 150.9, "volume": 18032.0}, {"date": "2019-06-13", "close": 155.0, "volume": 20923.0}, {"date": "2019-06-14", "close": 154.56, "volume": 16225.0}, {"date": "2019-06-17", "close": 155.05, "volume": 14169.0}, {"date": "2019-06-18", "close": 156.18, "volume": 53848.0}, {"date": "2019-06-19", "close": 160.0, "volume": 23962.0}, {"date": "2019-06-20", "close": 159.56, "volume": 16637.0}, {"date": "2019-06-21", "close": 157.3, "volume": 10542.0}, {"date": "2019-06-24", "close": 155.83, "volume": 9985.0}, {"date": "2019-06-25", "close": 151.23, "volume": 24028.0}, {"date": "2019-06-26", "close": 148.91, "volume": 17415.0}, {"date": "2019-06-27", "close": 148.79, "volume": 33141.0}, {"date": "2019-06-28", "close": 149.51, "volume": 13186.0}, {"date": "2019-07-01", "close": 150.1, "volume": 12320.0}, {"date": "2019-07-02", "close": 149.32, "volume": 12465.0}, {"date": "2019-07-03", "close": 147.06, "volume": 14707.0}, {"date": "2019-07-05", "close": 150.24, "volume": 12772.0}, {"date": "2019-07-08", "close": 150.01, "volume": 7762.0}, {"date": "2019-07-09", "close": 152.49, "volume": 12654.0}, {"date": "2019-07-10", "close": 156.21, "volume": 12614.0}, {"date": "2019-07-11", "close": 154.8, "volume": 5984.0}, {"date": "2019-07-12", "close": 155.89, "volume": 6568.0}, {"date": "2019-07-15", "close": 155.57, "volume": 9213.0}, {"date": "2019-07-16", "close": 157.95, "volume": 12570.0}, {"date": "2019-07-17", "close": 155.55, "volume": 13483.0}, {"date": "2019-07-18", "close": 152.65, "volume": 17844.0}, {"date": "2019-07-19", "close": 152.34, "volume": 5372.0}, {"date": "2019-07-22", "close": 153.75, "volume": 6096.0}, {"date": "2019-07-23", "close": 156.99, "volume": 10792.0}, {"date": "2019-07-24", "close": 160.71, "volume": 9131.0}, {"date": "2019-07-25", "close": 157.48, "volume": 10825.0}, {"date": "2019-07-26", "close": 158.61, "volume": 6845.0}, {"date": "2019-07-29", "close": 160.79, "volume": 7509.0}, {"date": "2019-07-30", "close": 161.45, "volume": 4419.0}, {"date": "2019-07-31", "close": 159.6, "volume": 16231.0}, {"date": "2019-08-01", "close": 157.55, "volume": 7296.0}, {"date": "2019-08-02", "close": 156.28, "volume": 11785.0}, {"date": "2019-08-05", "close": 156.5, "volume": 12550.0}, {"date": "2019-08-06", "close": 161.52, "volume": 13644.0}, {"date": "2019-08-07", "close": 159.61, "volume": 36220.0}, {"date": "2019-08-08", "close": 165.81, "volume": 26030.0}, {"date": "2019-08-09", "close": 165.83, "volume": 15695.0}, {"date": "2019-08-12", "close": 162.99, "volume": 10242.0}, {"date": "2019-08-13", "close": 161.5, "volume": 8960.0}, {"date": "2019-08-14", "close": 152.43, "volume": 30344.0}, {"date": "2019-08-15", "close": 155.96, "volume": 18575.0}, {"date": "2019-08-16", "close": 155.59, "volume": 17992.0}, {"date": "2019-08-19", "close": 155.19, "volume": 13770.0}, {"date": "2019-08-20", "close": 156.94, "volume": 11241.0}, {"date": "2019-08-21", "close": 158.51, "volume": 16368.0}, {"date": "2019-08-22", "close": 161.36, "volume": 16829.0}, {"date": "2019-08-23", "close": 159.37, "volume": 17968.0}, {"date": "2019-08-26", "close": 154.55, "volume": 24479.0}, {"date": "2019-08-27", "close": 151.84, "volume": 22361.0}, {"date": "2019-08-28", "close": 152.58, "volume": 12642.0}, {"date": "2019-08-29", "close": 154.61, "volume": 13406.0}, {"date": "2019-08-30", "close": 155.02, "volume": 14260.0}, {"date": "2019-09-03", "close": 157.52, "volume": 22316.0}, {"date": "2019-09-04", "close": 161.08, "volume": 29677.0}, {"date": "2019-09-05", "close": 160.36, "volume": 12781.0}, {"date": "2019-09-06", "close": 159.72, "volume": 7113.0}, {"date": "2019-09-09", "close": 156.25, "volume": 11181.0}, {"date": "2019-09-10", "close": 155.23, "volume": 15244.0}, {"date": "2019-09-11", "close": 157.85, "volume": 12104.0}, {"date": "2019-09-12", "close": 156.99, "volume": 9039.0}, {"date": "2019-09-13", "close": 157.43, "volume": 7663.0}, {"date": "2019-09-16", "close": 157.74, "volume": 10522.0}, {"date": "2019-09-17", "close": 157.73, "volume": 6229.0}, {"date": "2019-09-18", "close": 159.92, "volume": 11248.0}, {"date": "2019-09-19", "close": 161.88, "volume": 11049.0}, {"date": "2019-09-20", "close": 160.5, "volume": 8130.0}, {"date": "2019-09-23", "close": 163.19, "volume": 13641.0}, {"date": "2019-09-24", "close": 164.32, "volume": 15073.0}, {"date": "2019-09-25", "close": 164.65, "volume": 15304.0}, {"date": "2019-09-26", "close": 164.54, "volume": 11325.0}, {"date": "2019-09-27", "close": 163.29, "volume": 30868.0}, {"date": "2019-09-30", "close": 164.77, "volume": 9660.0}, {"date": "2019-10-01", "close": 163.8, "volume": 9267.0}, {"date": "2019-10-02", "close": 161.7, "volume": 10355.0}, {"date": "2019-10-03", "close": 162.58, "volume": 5537.0}, {"date": "2019-10-04", "close": 163.59, "volume": 8178.0}, {"date": "2019-10-07", "close": 164.25, "volume": 6619.0}, {"date": "2019-10-08", "close": 162.49, "volume": 5494.0}, {"date": "2019-10-09", "close": 163.74, "volume": 7092.0}, {"date": "2019-10-10", "close": 162.75, "volume": 5745.0}, {"date": "2019-10-11", "close": 164.58, "volume": 2354.0}, {"date": "2019-10-14", "close": 163.59, "volume": 4849.0}, {"date": "2019-10-15", "close": 166.56, "volume": 9314.0}, {"date": "2019-10-16", "close": 166.14, "volume": 3796.0}, {"date": "2019-10-17", "close": 163.26, "volume": 7945.0}, {"date": "2019-10-18", "close": 163.45, "volume": 10955.0}, {"date": "2019-10-21", "close": 163.81, "volume": 4934.0}, {"date": "2019-10-22", "close": 161.72, "volume": 5258.0}, {"date": "2019-10-23", "close": 161.64, "volume": 6055.0}, {"date": "2019-10-24", "close": 161.57, "volume": 5170.0}, {"date": "2019-10-25", "close": 162.59, "volume": 4887.0}, {"date": "2019-10-28", "close": 162.09, "volume": 7739.0}, {"date": "2019-10-29", "close": 165.52, "volume": 13824.0}, {"date": "2019-10-30", "close": 162.08, "volume": 8574.0}, {"date": "2019-10-31", "close": 163.91, "volume": 6393.0}, {"date": "2019-11-01", "close": 164.98, "volume": 4139.0}, {"date": "2019-11-04", "close": 161.76, "volume": 11084.0}, {"date": "2019-11-05", "close": 164.26, "volume": 6949.0}, {"date": "2019-11-06", "close": 166.08, "volume": 14188.0}, {"date": "2019-11-07", "close": 164.5, "volume": 7762.0}, {"date": "2019-11-08", "close": 164.54, "volume": 4856.0}, {"date": "2019-11-11", "close": 161.51, "volume": 16780.0}, {"date": "2019-11-12", "close": 160.14, "volume": 14804.0}, {"date": "2019-11-13", "close": 162.72, "volume": 14582.0}, {"date": "2019-11-14", "close": 164.16, "volume": 8450.0}, {"date": "2019-11-15", "close": 165.36, "volume": 10049.0}, {"date": "2019-11-18", "close": 160.5, "volume": 50517.0}, {"date": "2019-11-19", "close": 158.65, "volume": 21357.0}, {"date": "2019-11-20", "close": 158.91, "volume": 41840.0}, {"date": "2019-11-21", "close": 160.58, "volume": 9987.0}, {"date": "2019-11-22", "close": 160.85, "volume": 4833.0}, {"date": "2019-11-25", "close": 164.0, "volume": 12825.0}, {"date": "2019-11-26", "close": 165.0, "volume": 18499.0}, {"date": "2019-11-27", "close": 163.81, "volume": 11461.0}, {"date": "2019-11-29", "close": 165.3, "volume": 5300.0}, {"date": "2019-12-02", "close": 164.44, "volume": 13474.0}, {"date": "2019-12-03", "close": 163.82, "volume": 10849.0}, {"date": "2019-12-04", "close": 163.53, "volume": 19050.0}, {"date": "2019-12-05", "close": 164.87, "volume": 13313.0}, {"date": "2019-12-06", "close": 164.0, "volume": 7070.0}, {"date": "2019-12-09", "close": 164.13, "volume": 10067.0}, {"date": "2019-12-10", "close": 164.78, "volume": 6902.0}, {"date": "2019-12-11", "close": 167.7, "volume": 18233.0}, {"date": "2019-12-12", "close": 166.23, "volume": 11227.0}, {"date": "2019-12-13", "close": 165.95, "volume": 5667.0}, {"date": "2019-12-16", "close": 161.8, "volume": 16380.0}, {"date": "2019-12-17", "close": 162.05, "volume": 12535.0}, {"date": "2019-12-18", "close": 162.1, "volume": 12570.0}, {"date": "2019-12-19", "close": 161.0, "volume": 15749.0}, {"date": "2019-12-20", "close": 161.56, "volume": 15247.0}, {"date": "2019-12-23", "close": 161.34, "volume": 10252.0}, {"date": "2019-12-24", "close": 160.4, "volume": 6653.0}, {"date": "2019-12-26", "close": 158.1, "volume": 18303.0}, {"date": "2019-12-27", "close": 158.87, "volume": 11715.0}, {"date": "2019-12-30", "close": 155.57, "volume": 57492.0}, {"date": "2019-12-31", "close": 155.06, "volume": 16511.0}, {"date": "2020-01-02", "close": 158.18, "volume": 24615.0}, {"date": "2020-01-03", "close": 158.28, "volume": 14849.0}, {"date": "2020-01-06", "close": 163.18, "volume": 21205.0}, {"date": "2020-01-07", "close": 159.21, "volume": 15860.0}, {"date": "2020-01-08", "close": 159.02, "volume": 14388.0}, {"date": "2020-01-09", "close": 158.89, "volume": 14343.0}, {"date": "2020-01-10", "close": 158.35, "volume": 11965.0}, {"date": "2020-01-13", "close": 161.88, "volume": 11364.0}, {"date": "2020-01-14", "close": 159.1, "volume": 11655.0}, {"date": "2020-01-15", "close": 158.02, "volume": 13151.0}, {"date": "2020-01-16", "close": 157.41, "volume": 17693.0}, {"date": "2020-01-17", "close": 156.74, "volume": 7367.0}, {"date": "2020-01-21", "close": 155.71, "volume": 17606.0}, {"date": "2020-01-22", "close": 155.83, "volume": 13168.0}, {"date": "2020-01-23", "close": 155.17, "volume": 11728.0}, {"date": "2020-01-24", "close": 153.82, "volume": 8280.0}, {"date": "2020-01-27", "close": 155.47, "volume": 26239.0}, {"date": "2020-01-28", "close": 157.87, "volume": 25802.0}, {"date": "2020-01-29", "close": 156.22, "volume": 22872.0}, {"date": "2020-01-30", "close": 154.35, "volume": 15084.0}, {"date": "2020-01-31", "close": 152.35, "volume": 10764.0}, {"date": "2020-02-03", "close": 150.74, "volume": 23527.0}, {"date": "2020-02-04", "close": 152.45, "volume": 11100.0}, {"date": "2020-02-05", "close": 154.79, "volume": 15641.0}, {"date": "2020-02-06", "close": 154.84, "volume": 12427.0}, {"date": "2020-02-07", "close": 154.19, "volume": 4973.0}, {"date": "2020-02-10", "close": 155.43, "volume": 9382.0}, {"date": "2020-02-11", "close": 158.21, "volume": 11367.0}, {"date": "2020-02-12", "close": 159.44, "volume": 13343.0}, {"date": "2020-02-13", "close": 157.21, "volume": 11405.0}, {"date": "2020-02-14", "close": 157.94, "volume": 8982.0}, {"date": "2020-02-18", "close": 162.53, "volume": 13802.0}, {"date": "2020-02-19", "close": 162.38, "volume": 8096.0}, {"date": "2020-02-20", "close": 158.38, "volume": 16531.0}, {"date": "2020-02-21", "close": 158.29, "volume": 7763.0}, {"date": "2020-02-24", "close": 155.69, "volume": 12392.0}, {"date": "2020-02-25", "close": 150.4, "volume": 15756.0}, {"date": "2020-02-26", "close": 154.38, "volume": 18488.0}, {"date": "2020-02-27", "close": 147.57, "volume": 18404.0}, {"date": "2020-02-28", "close": 147.51, "volume": 31920.0}, {"date": "2020-03-02", "close": 149.32, "volume": 33686.0}, {"date": "2020-03-03", "close": 148.5, "volume": 39048.0}, {"date": "2020-03-04", "close": 146.96, "volume": 22486.0}, {"date": "2020-03-05", "close": 142.55, "volume": 15845.0}, {"date": "2020-03-06", "close": 141.24, "volume": 31035.0}, {"date": "2020-03-09", "close": 131.9, "volume": 43013.0}, {"date": "2020-03-10", "close": 136.73, "volume": 19796.0}, {"date": "2020-03-11", "close": 128.58, "volume": 36037.0}, {"date": "2020-03-12", "close": 116.84, "volume": 45384.0}, {"date": "2020-03-13", "close": 122.82, "volume": 52565.0}, {"date": "2020-03-16", "close": 115.57, "volume": 46358.0}, {"date": "2020-03-17", "close": 121.97, "volume": 50614.0}, {"date": "2020-03-18", "close": 119.5, "volume": 51725.0}, {"date": "2020-03-19", "close": 121.78, "volume": 37052.0}, {"date": "2020-03-20", "close": 119.71, "volume": 28356.0}, {"date": "2020-03-23", "close": 117.21, "volume": 32899.0}, {"date": "2020-03-24", "close": 121.73, "volume": 54833.0}, {"date": "2020-03-25", "close": 118.89, "volume": 63564.0}, {"date": "2020-03-26", "close": 123.01, "volume": 49893.0}, {"date": "2020-03-27", "close": 120.2, "volume": 31330.0}, {"date": "2020-03-30", "close": 128.41, "volume": 44289.0}, {"date": "2020-03-31", "close": 127.69, "volume": 57797.0}, {"date": "2020-04-01", "close": 122.01, "volume": 32530.0}, {"date": "2020-04-02", "close": 121.82, "volume": 50312.0}, {"date": "2020-04-03", "close": 120.57, "volume": 20824.0}, {"date": "2020-04-06", "close": 122.84, "volume": 45843.0}, {"date": "2020-04-07", "close": 120.12, "volume": 42221.0}, {"date": "2020-04-08", "close": 122.38, "volume": 14931.0}, {"date": "2020-04-09", "close": 122.66, "volume": 22887.0}, {"date": "2020-04-13", "close": 120.83, "volume": 24608.0}, {"date": "2020-04-14", "close": 124.12, "volume": 54250.0}, {"date": "2020-04-15", "close": 122.06, "volume": 24288.0}, {"date": "2020-04-16", "close": 119.68, "volume": 22856.0}, {"date": "2020-04-17", "close": 121.2, "volume": 41249.0}, {"date": "2020-04-20", "close": 121.99, "volume": 36772.0}, {"date": "2020-04-21", "close": 123.05, "volume": 41741.0}, {"date": "2020-04-22", "close": 125.22, "volume": 27831.0}, {"date": "2020-04-23", "close": 127.27, "volume": 37147.0}, {"date": "2020-04-24", "close": 127.65, "volume": 37269.0}, {"date": "2020-04-27", "close": 134.06, "volume": 48617.0}, {"date": "2020-04-28", "close": 132.11, "volume": 27993.0}, {"date": "2020-04-29", "close": 135.7, "volume": 24013.0}, {"date": "2020-04-30", "close": 135.97, "volume": 26473.0}, {"date": "2020-05-01", "close": 132.67, "volume": 22134.0}, {"date": "2020-05-04", "close": 131.89, "volume": 22755.0}, {"date": "2020-05-05", "close": 135.15, "volume": 23284.0}, {"date": "2020-05-06", "close": 134.6, "volume": 35785.0}, {"date": "2020-05-07", "close": 135.69, "volume": 27928.0}, {"date": "2020-05-08", "close": 138.48, "volume": 19886.0}, {"date": "2020-05-11", "close": 136.72, "volume": 30865.0}, {"date": "2020-05-12", "close": 134.3, "volume": 26586.0}, {"date": "2020-05-13", "close": 133.01, "volume": 28608.0}, {"date": "2020-05-14", "close": 130.84, "volume": 25710.0}, {"date": "2020-05-15", "close": 132.1, "volume": 16475.0}, {"date": "2020-05-18", "close": 136.28, "volume": 24130.0}, {"date": "2020-05-19", "close": 135.34, "volume": 29811.0}, {"date": "2020-05-20", "close": 137.91, "volume": 20232.0}, {"date": "2020-05-21", "close": 136.86, "volume": 13935.0}, {"date": "2020-05-22", "close": 137.3, "volume": 14161.0}, {"date": "2020-05-26", "close": 136.01, "volume": 28378.0}, {"date": "2020-05-27", "close": 142.65, "volume": 29345.0}, {"date": "2020-05-28", "close": 141.55, "volume": 20681.0}, {"date": "2020-05-29", "close": 140.89, "volume": 19829.0}, {"date": "2020-06-01", "close": 143.16, "volume": 32443.0}, {"date": "2020-06-02", "close": 147.76, "volume": 29222.0}, {"date": "2020-06-03", "close": 148.67, "volume": 21252.0}, {"date": "2020-06-04", "close": 148.3, "volume": 26679.0}, {"date": "2020-06-05", "close": 150.37, "volume": 43933.0}, {"date": "2020-06-08", "close": 148.75, "volume": 59710.0}, {"date": "2020-06-09", "close": 149.64, "volume": 26203.0}, {"date": "2020-06-10", "close": 148.55, "volume": 13584.0}, {"date": "2020-06-11", "close": 141.0, "volume": 31354.0}, {"date": "2020-06-12", "close": 141.22, "volume": 34255.0}, {"date": "2020-06-15", "close": 144.46, "volume": 33950.0}, {"date": "2020-06-16", "close": 145.4, "volume": 32645.0}, {"date": "2020-06-17", "close": 146.44, "volume": 15066.0}, {"date": "2020-06-18", "close": 143.25, "volume": 16011.0}, {"date": "2020-06-19", "close": 144.6, "volume": 35754.0}, {"date": "2020-06-22", "close": 146.07, "volume": 30020.0}, {"date": "2020-06-23", "close": 145.5, "volume": 19210.0}, {"date": "2020-06-24", "close": 137.18, "volume": 32234.0}, {"date": "2020-06-25", "close": 137.94, "volume": 14807.0}, {"date": "2020-06-26", "close": 137.26, "volume": 13143.0}, {"date": "2020-06-29", "close": 132.78, "volume": 36775.0}, {"date": "2020-06-30", "close": 137.05, "volume": 32759.0}, {"date": "2020-07-01", "close": 138.09, "volume": 31265.0}, {"date": "2020-07-02", "close": 138.0, "volume": 28301.0}, {"date": "2020-07-06", "close": 134.65, "volume": 18716.0}, {"date": "2020-07-07", "close": 131.0, "volume": 39402.0}, {"date": "2020-07-08", "close": 131.9, "volume": 31929.0}, {"date": "2020-07-09", "close": 130.25, "volume": 22600.0}, {"date": "2020-07-10", "close": 131.89, "volume": 26134.0}, {"date": "2020-07-13", "close": 128.19, "volume": 29126.0}, {"date": "2020-07-14", "close": 129.5, "volume": 20484.0}, {"date": "2020-07-15", "close": 130.97, "volume": 21117.0}, {"date": "2020-07-16", "close": 131.93, "volume": 21867.0}, {"date": "2020-07-17", "close": 132.73, "volume": 22008.0}, {"date": "2020-07-20", "close": 133.45, "volume": 13716.0}, {"date": "2020-07-21", "close": 134.0, "volume": 32438.0}, {"date": "2020-07-22", "close": 136.08, "volume": 35720.0}, {"date": "2020-07-23", "close": 136.48, "volume": 10714.0}, {"date": "2020-07-24", "close": 135.81, "volume": 11553.0}, {"date": "2020-07-27", "close": 136.5, "volume": 18613.0}, {"date": "2020-07-28", "close": 137.19, "volume": 14286.0}, {"date": "2020-07-29", "close": 140.12, "volume": 30171.0}, {"date": "2020-07-30", "close": 140.19, "volume": 8703.0}, {"date": "2020-07-31", "close": 140.95, "volume": 26353.0}, {"date": "2020-08-03", "close": 138.44, "volume": 21665.0}, {"date": "2020-08-04", "close": 137.6, "volume": 12449.0}, {"date": "2020-08-05", "close": 135.97, "volume": 43834.0}, {"date": "2020-08-06", "close": 136.85, "volume": 24390.0}, {"date": "2020-08-07", "close": 136.25, "volume": 25108.0}, {"date": "2020-08-10", "close": 138.1, "volume": 26865.0}, {"date": "2020-08-11", "close": 136.02, "volume": 25337.0}, {"date": "2020-08-12", "close": 139.61, "volume": 18790.0}, {"date": "2020-08-13", "close": 139.35, "volume": 27715.0}, {"date": "2020-08-14", "close": 139.33, "volume": 18338.0}, {"date": "2020-08-17", "close": 141.96, "volume": 15438.0}, {"date": "2020-08-18", "close": 140.65, "volume": 21418.0}, {"date": "2020-08-19", "close": 137.14, "volume": 15854.0}, {"date": "2020-08-20", "close": 134.16, "volume": 11691.0}, {"date": "2020-08-21", "close": 134.41, "volume": 8195.0}, {"date": "2020-08-24", "close": 136.75, "volume": 15249.0}, {"date": "2020-08-25", "close": 135.05, "volume": 12147.0}, {"date": "2020-08-26", "close": 135.86, "volume": 19283.0}, {"date": "2020-08-27", "close": 134.57, "volume": 11340.0}, {"date": "2020-08-28", "close": 135.96, "volume": 10869.0}, {"date": "2020-08-31", "close": 134.33, "volume": 24373.0}, {"date": "2020-09-01", "close": 134.61, "volume": 42957.0}, {"date": "2020-09-02", "close": 131.84, "volume": 39632.0}, {"date": "2020-09-03", "close": 126.39, "volume": 54169.0}, {"date": "2020-09-04", "close": 125.68, "volume": 31074.0}, {"date": "2020-09-08", "close": 125.25, "volume": 22957.0}, {"date": "2020-09-09", "close": 126.03, "volume": 23747.0}, {"date": "2020-09-10", "close": 121.77, "volume": 23150.0}, {"date": "2020-09-11", "close": 121.5, "volume": 24364.0}, {"date": "2020-09-14", "close": 127.1, "volume": 31018.0}, {"date": "2020-09-15", "close": 127.0, "volume": 21941.0}, {"date": "2020-09-16", "close": 124.36, "volume": 12315.0}, {"date": "2020-09-17", "close": 124.98, "volume": 13356.0}, {"date": "2020-09-18", "close": 124.96, "volume": 8513.0}, {"date": "2020-09-21", "close": 122.97, "volume": 20005.0}, {"date": "2020-09-22", "close": 124.2, "volume": 20503.0}, {"date": "2020-09-23", "close": 120.07, "volume": 30205.0}, {"date": "2020-09-24", "close": 119.8, "volume": 18732.0}, {"date": "2020-09-25", "close": 120.72, "volume": 10289.0}, {"date": "2020-09-28", "close": 121.19, "volume": 13459.0}, {"date": "2020-09-29", "close": 118.35, "volume": 26693.0}, {"date": "2020-09-30", "close": 120.3, "volume": 30297.0}, {"date": "2020-10-01", "close": 121.27, "volume": 18729.0}, {"date": "2020-10-02", "close": 120.96, "volume": 11899.0}, {"date": "2020-10-05", "close": 125.25, "volume": 17034.0}, {"date": "2020-10-06", "close": 123.0, "volume": 10750.0}, {"date": "2020-10-07", "close": 125.09, "volume": 8979.0}, {"date": "2020-10-08", "close": 125.3, "volume": 20018.0}, {"date": "2020-10-09", "close": 124.8, "volume": 48751.0}, {"date": "2020-10-12", "close": 122.9, "volume": 37547.0}, {"date": "2020-10-13", "close": 122.31, "volume": 25622.0}, {"date": "2020-10-14", "close": 120.68, "volume": 67991.0}, {"date": "2020-10-15", "close": 119.37, "volume": 40580.0}, {"date": "2020-10-16", "close": 119.79, "volume": 34590.0}, {"date": "2020-10-19", "close": 118.5, "volume": 16841.0}, {"date": "2020-10-20", "close": 123.55, "volume": 47669.0}, {"date": "2020-10-21", "close": 121.37, "volume": 27680.0}, {"date": "2020-10-22", "close": 119.56, "volume": 32228.0}, {"date": "2020-10-23", "close": 120.0, "volume": 64571.0}, {"date": "2020-10-26", "close": 114.17, "volume": 47609.0}, {"date": "2020-10-27", "close": 112.1, "volume": 65750.0}, {"date": "2020-10-28", "close": 113.25, "volume": 124441.0}, {"date": "2020-10-29", "close": 111.88, "volume": 18452.0}, {"date": "2020-10-30", "close": 112.16, "volume": 19651.0}, {"date": "2020-11-02", "close": 113.48, "volume": 17133.0}, {"date": "2020-11-03", "close": 113.16, "volume": 84809.0}, {"date": "2020-11-04", "close": 114.71, "volume": 49360.0}, {"date": "2020-11-05", "close": 113.28, "volume": 27269.0}, {"date": "2020-11-06", "close": 114.43, "volume": 59073.0}, {"date": "2020-11-09", "close": 117.5, "volume": 50601.0}, {"date": "2020-11-10", "close": 115.43, "volume": 38463.0}, {"date": "2020-11-11", "close": 114.85, "volume": 79555.0}, {"date": "2020-11-12", "close": 114.69, "volume": 45741.0}, {"date": "2020-11-13", "close": 116.31, "volume": 64242.0}, {"date": "2020-11-16", "close": 121.4, "volume": 33413.0}, {"date": "2020-11-17", "close": 121.56, "volume": 12224.0}, {"date": "2020-11-18", "close": 115.74, "volume": 71685.0}, {"date": "2020-11-19", "close": 116.12, "volume": 44473.0}, {"date": "2020-11-20", "close": 116.11, "volume": 15237.0}, {"date": "2020-11-23", "close": 114.99, "volume": 28838.0}, {"date": "2020-11-24", "close": 120.86, "volume": 48726.0}, {"date": "2020-11-25", "close": 125.06, "volume": 52608.0}, {"date": "2020-11-27", "close": 127.12, "volume": 24385.0}, {"date": "2020-11-30", "close": 126.76, "volume": 66161.0}, {"date": "2020-12-01", "close": 123.29, "volume": 29238.0}, {"date": "2020-12-02", "close": 122.18, "volume": 25668.0}, {"date": "2020-12-03", "close": 120.68, "volume": 21306.0}, {"date": "2020-12-04", "close": 121.74, "volume": 17647.0}, {"date": "2020-12-07", "close": 121.07, "volume": 25856.0}, {"date": "2020-12-08", "close": 120.08, "volume": 32748.0}, {"date": "2020-12-09", "close": 119.54, "volume": 12587.0}, {"date": "2020-12-10", "close": 117.84, "volume": 30111.0}, {"date": "2020-12-11", "close": 119.38, "volume": 19672.0}, {"date": "2020-12-14", "close": 120.08, "volume": 33226.0}, {"date": "2020-12-15", "close": 119.87, "volume": 25424.0}, {"date": "2020-12-16", "close": 120.25, "volume": 21077.0}, {"date": "2020-12-17", "close": 125.05, "volume": 33511.0}, {"date": "2020-12-18", "close": 126.25, "volume": 46654.0}, {"date": "2020-12-21", "close": 120.5, "volume": 42696.0}, {"date": "2020-12-22", "close": 122.6, "volume": 27003.0}, {"date": "2020-12-23", "close": 126.91, "volume": 42328.0}, {"date": "2020-12-24", "close": 131.0, "volume": 34329.0}, {"date": "2020-12-28", "close": 129.66, "volume": 22523.0}, {"date": "2020-12-29", "close": 128.99, "volume": 17204.0}, {"date": "2020-12-30", "close": 131.15, "volume": 26042.0}, {"date": "2020-12-31", "close": 130.8, "volume": 21847.0}, {"date": "2021-01-04", "close": 130.01, "volume": 42351.0}, {"date": "2021-01-05", "close": 132.62, "volume": 31276.0}, {"date": "2021-01-06", "close": 128.84, "volume": 69204.0}, {"date": "2021-01-07", "close": 128.63, "volume": 25824.0}, {"date": "2021-01-08", "close": 128.68, "volume": 29471.0}, {"date": "2021-01-11", "close": 131.5, "volume": 19994.0}, {"date": "2021-01-12", "close": 135.25, "volume": 42111.0}, {"date": "2021-01-13", "close": 137.17, "volume": 20475.0}, {"date": "2021-01-14", "close": 140.26, "volume": 76142.0}, {"date": "2021-01-15", "close": 135.28, "volume": 58698.0}, {"date": "2021-01-19", "close": 136.78, "volume": 40571.0}, {"date": "2021-01-20", "close": 137.26, "volume": 37187.0}, {"date": "2021-01-21", "close": 135.28, "volume": 29056.0}, {"date": "2021-01-22", "close": 135.24, "volume": 20809.0}, {"date": "2021-01-25", "close": 134.03, "volume": 39698.0}, {"date": "2021-01-26", "close": 135.48, "volume": 23028.0}, {"date": "2021-01-27", "close": 138.24, "volume": 58432.0}, {"date": "2021-01-28", "close": 135.1, "volume": 37277.0}, {"date": "2021-01-29", "close": 135.47, "volume": 42659.0}, {"date": "2021-02-01", "close": 137.12, "volume": 20274.0}, {"date": "2021-02-02", "close": 136.67, "volume": 23893.0}, {"date": "2021-02-03", "close": 139.8, "volume": 20852.0}, {"date": "2021-02-04", "close": 140.69, "volume": 17147.0}, {"date": "2021-02-05", "close": 141.52, "volume": 18641.0}, {"date": "2021-02-08", "close": 143.53, "volume": 28637.0}, {"date": "2021-02-09", "close": 143.67, "volume": 40164.0}, {"date": "2021-02-10", "close": 144.35, "volume": 17528.0}, {"date": "2021-02-11", "close": 143.67, "volume": 20661.0}, {"date": "2021-02-12", "close": 144.34, "volume": 17821.0}, {"date": "2021-02-16", "close": 143.61, "volume": 31928.0}, {"date": "2021-02-17", "close": 141.77, "volume": 26622.0}, {"date": "2021-02-18", "close": 140.02, "volume": 28793.0}, {"date": "2021-02-19", "close": 139.9, "volume": 25602.0}, {"date": "2021-02-22", "close": 138.22, "volume": 18508.0}, {"date": "2021-02-23", "close": 136.76, "volume": 26518.0}, {"date": "2021-02-24", "close": 136.7, "volume": 22888.0}, {"date": "2021-02-25", "close": 129.63, "volume": 37456.0}, {"date": "2021-02-26", "close": 127.06, "volume": 30419.0}, {"date": "2021-03-01", "close": 133.37, "volume": 30343.0}, {"date": "2021-03-02", "close": 133.99, "volume": 36548.0}, {"date": "2021-03-03", "close": 132.04, "volume": 21529.0}, {"date": "2021-03-04", "close": 130.19, "volume": 28759.0}, {"date": "2021-03-05", "close": 131.36, "volume": 27425.0}, {"date": "2021-03-08", "close": 130.58, "volume": 27981.0}, {"date": "2021-03-09", "close": 134.21, "volume": 42608.0}, {"date": "2021-03-10", "close": 135.71, "volume": 18297.0}, {"date": "2021-03-11", "close": 138.22, "volume": 23206.0}, {"date": "2021-03-12", "close": 139.71, "volume": 43907.0}, {"date": "2021-03-15", "close": 141.0, "volume": 43950.0}, {"date": "2021-03-16", "close": 141.24, "volume": 21222.0}, {"date": "2021-03-17", "close": 140.44, "volume": 31943.0}, {"date": "2021-03-18", "close": 135.83, "volume": 84509.0}, {"date": "2021-03-19", "close": 135.57, "volume": 16617.0}, {"date": "2021-03-22", "close": 136.67, "volume": 21117.0}, {"date": "2021-03-23", "close": 136.25, "volume": 11064.0}, {"date": "2021-03-24", "close": 138.5, "volume": 25025.0}, {"date": "2021-03-25", "close": 138.3, "volume": 29996.0}, {"date": "2021-03-26", "close": 139.65, "volume": 54684.0}, {"date": "2021-03-29", "close": 139.63, "volume": 22311.0}, {"date": "2021-03-30", "close": 141.4, "volume": 46317.0}, {"date": "2021-03-31", "close": 143.0, "volume": 37971.0}, {"date": "2021-04-01", "close": 144.0, "volume": 31849.0}, {"date": "2021-04-05", "close": 143.46, "volume": 37283.0}, {"date": "2021-04-06", "close": 143.39, "volume": 26465.0}, {"date": "2021-04-07", "close": 144.52, "volume": 24320.0}, {"date": "2021-04-08", "close": 145.4, "volume": 20223.0}, {"date": "2021-04-09", "close": 144.62, "volume": 11933.0}, {"date": "2021-04-12", "close": 143.63, "volume": 15263.0}, {"date": "2021-04-13", "close": 141.94, "volume": 15070.0}, {"date": "2021-04-14", "close": 142.2, "volume": 14762.0}, {"date": "2021-04-15", "close": 142.93, "volume": 14177.0}, {"date": "2021-04-16", "close": 142.99, "volume": 25159.0}, {"date": "2021-04-19", "close": 142.78, "volume": 14427.0}, {"date": "2021-04-20", "close": 141.55, "volume": 20300.0}, {"date": "2021-04-21", "close": 141.95, "volume": 16608.0}, {"date": "2021-04-22", "close": 140.01, "volume": 19520.0}, {"date": "2021-04-23", "close": 140.6, "volume": 9819.0}, {"date": "2021-04-26", "close": 140.22, "volume": 11061.0}, {"date": "2021-04-27", "close": 139.62, "volume": 8371.0}, {"date": "2021-04-28", "close": 137.55, "volume": 10188.0}, {"date": "2021-04-29", "close": 137.41, "volume": 16182.0}, {"date": "2021-04-30", "close": 137.06, "volume": 12790.0}, {"date": "2021-05-03", "close": 136.22, "volume": 8891.0}, {"date": "2021-05-04", "close": 133.09, "volume": 18314.0}, {"date": "2021-05-05", "close": 133.79, "volume": 14518.0}, {"date": "2021-05-06", "close": 136.27, "volume": 19908.0}, {"date": "2021-05-07", "close": 137.86, "volume": 12687.0}, {"date": "2021-05-10", "close": 133.6, "volume": 29547.0}, {"date": "2021-05-11", "close": 129.83, "volume": 35907.0}, {"date": "2021-05-12", "close": 130.61, "volume": 26050.0}, {"date": "2021-05-13", "close": 133.27, "volume": 16876.0}, {"date": "2021-05-14", "close": 135.4, "volume": 9568.0}, {"date": "2021-05-17", "close": 134.62, "volume": 12783.0}, {"date": "2021-05-18", "close": 134.99, "volume": 14253.0}, {"date": "2021-05-19", "close": 135.5, "volume": 18110.0}, {"date": "2021-05-20", "close": 137.21, "volume": 12925.0}, {"date": "2021-05-21", "close": 137.32, "volume": 10201.0}, {"date": "2021-05-24", "close": 135.5, "volume": 17098.0}, {"date": "2021-05-25", "close": 131.13, "volume": 27672.0}, {"date": "2021-05-26", "close": 131.19, "volume": 22839.0}, {"date": "2021-05-27", "close": 131.99, "volume": 13516.0}, {"date": "2021-05-28", "close": 132.4, "volume": 18547.0}, {"date": "2021-06-01", "close": 130.19, "volume": 23709.0}, {"date": "2021-06-02", "close": 129.59, "volume": 11834.0}, {"date": "2021-06-03", "close": 130.03, "volume": 28748.0}, {"date": "2021-06-04", "close": 130.32, "volume": 14263.0}, {"date": "2021-06-07", "close": 130.5, "volume": 7940.0}, {"date": "2021-06-08", "close": 130.2, "volume": 20060.0}, {"date": "2021-06-09", "close": 130.92, "volume": 10130.0}, {"date": "2021-06-10", "close": 132.35, "volume": 25953.0}, {"date": "2021-06-11", "close": 132.6, "volume": 18289.0}, {"date": "2021-06-14", "close": 131.62, "volume": 63184.0}, {"date": "2021-06-15", "close": 133.97, "volume": 94498.0}, {"date": "2021-06-16", "close": 134.76, "volume": 78597.0}, {"date": "2021-06-17", "close": 136.44, "volume": 150010.0}, {"date": "2021-06-18", "close": 130.76, "volume": 130250.0}, {"date": "2021-06-21", "close": 132.93, "volume": 16253.0}, {"date": "2021-06-22", "close": 131.3, "volume": 37068.0}, {"date": "2021-06-23", "close": 133.58, "volume": 38411.0}, {"date": "2021-06-24", "close": 134.27, "volume": 11405.0}, {"date": "2021-06-25", "close": 134.14, "volume": 14915.0}, {"date": "2021-06-28", "close": 131.55, "volume": 31992.0}, {"date": "2021-06-29", "close": 128.95, "volume": 80538.0}, {"date": "2021-06-30", "close": 129.75, "volume": 19195.0}, {"date": "2021-07-01", "close": 128.66, "volume": 19174.0}, {"date": "2021-07-02", "close": 128.6, "volume": 11698.0}, {"date": "2021-07-06", "close": 127.87, "volume": 23036.0}, {"date": "2021-07-07", "close": 129.7, "volume": 34262.0}, {"date": "2021-07-08", "close": 127.6, "volume": 11127.0}, {"date": "2021-07-09", "close": 128.89, "volume": 13059.0}, {"date": "2021-07-12", "close": 127.2, "volume": 20824.0}, {"date": "2021-07-13", "close": 127.58, "volume": 42318.0}, {"date": "2021-07-14", "close": 127.85, "volume": 11587.0}, {"date": "2021-07-15", "close": 127.78, "volume": 12653.0}, {"date": "2021-07-16", "close": 127.64, "volume": 49428.0}, {"date": "2021-07-19", "close": 123.97, "volume": 38420.0}, {"date": "2021-07-20", "close": 124.89, "volume": 24123.0}, {"date": "2021-07-21", "close": 126.26, "volume": 21566.0}, {"date": "2021-07-22", "close": 125.05, "volume": 22973.0}, {"date": "2021-07-23", "close": 126.06, "volume": 31209.0}, {"date": "2021-07-26", "close": 126.94, "volume": 56152.0}, {"date": "2021-07-27", "close": 132.71, "volume": 221775.0}, {"date": "2021-07-28", "close": 132.97, "volume": 636134.0}, {"date": "2021-07-29", "close": 134.33, "volume": 44359.0}, {"date": "2021-07-30", "close": 132.63, "volume": 29088.0}, {"date": "2021-08-02", "close": 131.87, "volume": 22196.0}, {"date": "2021-08-03", "close": 132.17, "volume": 14957.0}, {"date": "2021-08-04", "close": 131.31, "volume": 19700.0}, {"date": "2021-08-05", "close": 133.5, "volume": 16564.0}, {"date": "2021-08-06", "close": 133.0, "volume": 28707.0}, {"date": "2021-08-09", "close": 133.04, "volume": 14235.0}, {"date": "2021-08-10", "close": 130.98, "volume": 23141.0}, {"date": "2021-08-11", "close": 132.15, "volume": 11062.0}, {"date": "2021-08-12", "close": 141.13, "volume": 73470.0}, {"date": "2021-08-13", "close": 142.51, "volume": 24735.0}, {"date": "2021-08-16", "close": 144.38, "volume": 36276.0}, {"date": "2021-08-17", "close": 143.14, "volume": 36969.0}, {"date": "2021-08-18", "close": 142.19, "volume": 33448.0}, {"date": "2021-08-19", "close": 143.48, "volume": 49447.0}, {"date": "2021-08-20", "close": 145.25, "volume": 38513.0}, {"date": "2021-08-23", "close": 146.06, "volume": 42467.0}, {"date": "2021-08-24", "close": 145.83, "volume": 171176.0}, {"date": "2021-08-25", "close": 145.38, "volume": 581414.0}, {"date": "2021-08-26", "close": 144.97, "volume": 32959.0}, {"date": "2021-08-27", "close": 145.8, "volume": 15661.0}, {"date": "2021-08-30", "close": 146.7, "volume": 14672.0}, {"date": "2021-08-31", "close": 145.11, "volume": 28767.0}, {"date": "2021-09-01", "close": 145.22, "volume": 22953.0}, {"date": "2021-09-02", "close": 145.69, "volume": 28741.0}, {"date": "2021-09-03", "close": 144.93, "volume": 13304.0}, {"date": "2021-09-07", "close": 143.01, "volume": 15183.0}, {"date": "2021-09-08", "close": 143.68, "volume": 13333.0}, {"date": "2021-09-09", "close": 145.77, "volume": 27007.0}, {"date": "2021-09-10", "close": 146.53, "volume": 17144.0}, {"date": "2021-09-13", "close": 148.72, "volume": 36017.0}, {"date": "2021-09-14", "close": 147.34, "volume": 25476.0}, {"date": "2021-09-15", "close": 147.24, "volume": 20755.0}, {"date": "2021-09-16", "close": 146.32, "volume": 14751.0}, {"date": "2021-09-17", "close": 146.67, "volume": 15003.0}, {"date": "2021-09-20", "close": 145.28, "volume": 19685.0}, {"date": "2021-09-21", "close": 144.88, "volume": 20681.0}, {"date": "2021-09-22", "close": 146.11, "volume": 10662.0}, {"date": "2021-09-23", "close": 146.72, "volume": 9753.0}, {"date": "2021-09-24", "close": 147.21, "volume": 10010.0}, {"date": "2021-09-27", "close": 147.03, "volume": 15927.0}, {"date": "2021-09-28", "close": 145.43, "volume": 12454.0}, {"date": "2021-09-29", "close": 144.55, "volume": 15610.0}, {"date": "2021-09-30", "close": 144.84, "volume": 15299.0}, {"date": "2021-10-01", "close": 146.03, "volume": 10896.0}, {"date": "2021-10-04", "close": 142.75, "volume": 19541.0}, {"date": "2021-10-05", "close": 144.93, "volume": 11163.0}, {"date": "2021-10-06", "close": 144.73, "volume": 8783.0}, {"date": "2021-10-07", "close": 145.32, "volume": 11463.0}, {"date": "2021-10-08", "close": 144.42, "volume": 2111.0}, {"date": "2021-10-11", "close": 142.96, "volume": 10013.0}, {"date": "2021-10-12", "close": 144.85, "volume": 8604.0}, {"date": "2021-10-13", "close": 146.25, "volume": 12421.0}, {"date": "2021-10-14", "close": 146.98, "volume": 7055.0}, {"date": "2021-10-15", "close": 148.24, "volume": 8532.0}, {"date": "2021-10-18", "close": 146.02, "volume": 12068.0}, {"date": "2021-10-19", "close": 147.57, "volume": 7271.0}, {"date": "2021-10-20", "close": 145.5, "volume": 13990.0}, {"date": "2021-10-21", "close": 145.6, "volume": 9295.0}, {"date": "2021-10-22", "close": 146.0, "volume": 10809.0}, {"date": "2021-10-25", "close": 148.55, "volume": 24932.0}, {"date": "2021-10-26", "close": 157.25, "volume": 111393.0}, {"date": "2021-10-27", "close": 159.01, "volume": 583231.0}, {"date": "2021-10-28", "close": 155.11, "volume": 83439.0}, {"date": "2021-10-29", "close": 158.81, "volume": 31134.0}, {"date": "2021-11-01", "close": 157.21, "volume": 42645.0}, {"date": "2021-11-02", "close": 152.99, "volume": 44333.0}, {"date": "2021-11-03", "close": 156.94, "volume": 17306.0}, {"date": "2021-11-04", "close": 155.85, "volume": 22361.0}, {"date": "2021-11-05", "close": 157.14, "volume": 31039.0}, {"date": "2021-11-08", "close": 156.08, "volume": 15790.0}, {"date": "2021-11-09", "close": 155.12, "volume": 32454.0}, {"date": "2021-11-10", "close": 152.13, "volume": 21233.0}, {"date": "2021-11-11", "close": 150.4, "volume": 19642.0}, {"date": "2021-11-12", "close": 151.21, "volume": 7033.0}, {"date": "2021-11-15", "close": 152.19, "volume": 14356.0}, {"date": "2021-11-16", "close": 152.93, "volume": 28562.0}, {"date": "2021-11-17", "close": 153.09, "volume": 31946.0}, {"date": "2021-11-18", "close": 152.56, "volume": 32186.0}, {"date": "2021-11-19", "close": 152.04, "volume": 33732.0}, {"date": "2021-11-22", "close": 150.64, "volume": 46133.0}, {"date": "2021-11-23", "close": 152.32, "volume": 65198.0}, {"date": "2021-11-24", "close": 151.78, "volume": 38680.0}, {"date": "2021-11-26", "close": 146.78, "volume": 27669.0}, {"date": "2021-11-29", "close": 148.19, "volume": 29045.0}, {"date": "2021-11-30", "close": 146.53, "volume": 38179.0}, {"date": "2021-12-01", "close": 145.86, "volume": 24474.0}, {"date": "2021-12-02", "close": 148.55, "volume": 22190.0}, {"date": "2021-12-03", "close": 147.19, "volume": 18279.0}, {"date": "2021-12-06", "close": 152.64, "volume": 20198.0}, {"date": "2021-12-07", "close": 156.5, "volume": 35611.0}, {"date": "2021-12-08", "close": 158.55, "volume": 36561.0}, {"date": "2021-12-09", "close": 157.75, "volume": 25410.0}, {"date": "2021-12-10", "close": 159.44, "volume": 16632.0}, {"date": "2021-12-13", "close": 160.01, "volume": 62388.0}, {"date": "2021-12-14", "close": 172.33, "volume": 92033.0}, {"date": "2021-12-15", "close": 177.32, "volume": 57599.0}, {"date": "2021-12-16", "close": 172.09, "volume": 56112.0}, {"date": "2021-12-17", "close": 171.63, "volume": 81736.0}, {"date": "2021-12-20", "close": 167.51, "volume": 40292.0}, {"date": "2021-12-21", "close": 164.84, "volume": 40019.0}, {"date": "2021-12-22", "close": 167.38, "volume": 45700.0}, {"date": "2021-12-23", "close": 167.76, "volume": 28926.0}, {"date": "2021-12-27", "close": 170.53, "volume": 74992.0}, {"date": "2021-12-28", "close": 174.34, "volume": 61248.0}, {"date": "2021-12-29", "close": 174.86, "volume": 89308.0}, {"date": "2021-12-30", "close": 173.19, "volume": 29813.0}, {"date": "2021-12-31", "close": 174.13, "volume": 25358.0}, {"date": "2022-01-03", "close": 174.93, "volume": 18902.0}, {"date": "2022-01-04", "close": 178.63, "volume": 15168.0}, {"date": "2022-01-05", "close": 175.46, "volume": 26410.0}, {"date": "2022-01-06", "close": 176.02, "volume": 21260.0}, {"date": "2022-01-07", "close": 176.89, "volume": 14494.0}, {"date": "2022-01-10", "close": 172.77, "volume": 34981.0}, {"date": "2022-01-11", "close": 174.62, "volume": 17761.0}, {"date": "2022-01-12", "close": 176.57, "volume": 21221.0}, {"date": "2022-01-13", "close": 176.07, "volume": 19379.0}, {"date": "2022-01-14", "close": 178.16, "volume": 20835.0}, {"date": "2022-01-18", "close": 180.25, "volume": 58050.0}, {"date": "2022-01-19", "close": 176.96, "volume": 30321.0}, {"date": "2022-01-20", "close": 169.77, "volume": 74724.0}, {"date": "2022-01-21", "close": 167.59, "volume": 38294.0}, {"date": "2022-01-24", "close": 166.5, "volume": 90047.0}, {"date": "2022-01-25", "close": 163.71, "volume": 168210.0}, {"date": "2022-01-26", "close": 164.33, "volume": 864679.0}, {"date": "2022-01-27", "close": 161.64, "volume": 56872.0}, {"date": "2022-01-28", "close": 161.85, "volume": 50707.0}, {"date": "2022-01-31", "close": 165.76, "volume": 53322.0}, {"date": "2022-02-01", "close": 164.12, "volume": 38867.0}, {"date": "2022-02-02", "close": 168.09, "volume": 42529.0}, {"date": "2022-02-03", "close": 167.12, "volume": 23418.0}, {"date": "2022-02-04", "close": 166.78, "volume": 19901.0}, {"date": "2022-02-07", "close": 168.81, "volume": 19879.0}, {"date": "2022-02-08", "close": 173.52, "volume": 33000.0}, {"date": "2022-02-09", "close": 175.85, "volume": 27109.0}, {"date": "2022-02-10", "close": 173.45, "volume": 16722.0}, {"date": "2022-02-11", "close": 173.22, "volume": 28451.0}, {"date": "2022-02-14", "close": 172.7, "volume": 20009.0}, {"date": "2022-02-15", "close": 172.81, "volume": 12962.0}, {"date": "2022-02-16", "close": 177.55, "volume": 21759.0}, {"date": "2022-02-17", "close": 175.38, "volume": 13813.0}, {"date": "2022-02-18", "close": 173.92, "volume": 11629.0}, {"date": "2022-02-22", "close": 172.51, "volume": 27390.0}, {"date": "2022-02-23", "close": 173.25, "volume": 23846.0}, {"date": "2022-02-24", "close": 176.52, "volume": 25386.0}, {"date": "2022-02-25", "close": 178.37, "volume": 37868.0}, {"date": "2022-02-28", "close": 206.06, "volume": 96764.0}, {"date": "2022-03-01", "close": 204.05, "volume": 63708.0}, {"date": "2022-03-02", "close": 213.42, "volume": 47112.0}, {"date": "2022-03-03", "close": 205.49, "volume": 46819.0}, {"date": "2022-03-04", "close": 203.39, "volume": 22461.0}, {"date": "2022-03-07", "close": 216.26, "volume": 69433.0}, {"date": "2022-03-08", "close": 200.92, "volume": 67159.0}, {"date": "2022-03-09", "close": 198.95, "volume": 36942.0}, {"date": "2022-03-10", "close": 206.46, "volume": 28010.0}, {"date": "2022-03-11", "close": 204.9, "volume": 30925.0}, {"date": "2022-03-14", "close": 205.66, "volume": 23596.0}, {"date": "2022-03-15", "close": 211.84, "volume": 36845.0}, {"date": "2022-03-16", "close": 210.19, "volume": 40767.0}, {"date": "2022-03-17", "close": 214.55, "volume": 20798.0}, {"date": "2022-03-18", "close": 213.73, "volume": 15699.0}, {"date": "2022-03-21", "close": 225.01, "volume": 50367.0}, {"date": "2022-03-22", "close": 229.61, "volume": 48069.0}, {"date": "2022-03-23", "close": 228.28, "volume": 28026.0}, {"date": "2022-03-24", "close": 230.75, "volume": 36632.0}, {"date": "2022-03-25", "close": 233.73, "volume": 31006.0}, {"date": "2022-03-28", "close": 236.82, "volume": 56842.0}, {"date": "2022-03-29", "close": 217.6, "volume": 118166.0}, {"date": "2022-03-30", "close": 225.58, "volume": 62692.0}, {"date": "2022-03-31", "close": 220.45, "volume": 24563.0}, {"date": "2022-04-01", "close": 219.97, "volume": 26769.0}, {"date": "2022-04-04", "close": 216.54, "volume": 20254.0}, {"date": "2022-04-05", "close": 218.49, "volume": 30512.0}, {"date": "2022-04-06", "close": 216.07, "volume": 27319.0}, {"date": "2022-04-07", "close": 219.42, "volume": 32439.0}, {"date": "2022-04-08", "close": 216.17, "volume": 10835.0}, {"date": "2022-04-11", "close": 216.51, "volume": 13033.0}, {"date": "2022-04-12", "close": 216.53, "volume": 16146.0}, {"date": "2022-04-13", "close": 217.35, "volume": 16688.0}, {"date": "2022-04-14", "close": 221.74, "volume": 25153.0}, {"date": "2022-04-18", "close": 219.51, "volume": 17972.0}, {"date": "2022-04-19", "close": 222.34, "volume": 14341.0}, {"date": "2022-04-20", "close": 224.57, "volume": 12591.0}, {"date": "2022-04-21", "close": 217.35, "volume": 25679.0}, {"date": "2022-04-22", "close": 215.38, "volume": 12605.0}, {"date": "2022-04-25", "close": 220.86, "volume": 41761.0}, {"date": "2022-04-26", "close": 214.01, "volume": 28323.0}, {"date": "2022-04-27", "close": 216.32, "volume": 22348.0}, {"date": "2022-04-28", "close": 218.47, "volume": 30362.0}, {"date": "2022-04-29", "close": 214.37, "volume": 16814.0}, {"date": "2022-05-02", "close": 209.0, "volume": 36601.0}, {"date": "2022-05-03", "close": 209.15, "volume": 27513.0}, {"date": "2022-05-04", "close": 211.85, "volume": 24654.0}, {"date": "2022-05-05", "close": 206.11, "volume": 9194.0}, {"date": "2022-05-06", "close": 205.0, "volume": 18479.0}, {"date": "2022-05-09", "close": 196.19, "volume": 52960.0}, {"date": "2022-05-10", "close": 202.44, "volume": 65011.0}, {"date": "2022-05-11", "close": 201.36, "volume": 26967.0}, {"date": "2022-05-12", "close": 202.81, "volume": 23586.0}, {"date": "2022-05-13", "close": 206.93, "volume": 11055.0}, {"date": "2022-05-16", "close": 209.4, "volume": 31419.0}, {"date": "2022-05-17", "close": 212.13, "volume": 12940.0}, {"date": "2022-05-18", "close": 210.62, "volume": 15829.0}, {"date": "2022-05-19", "close": 209.24, "volume": 14777.0}, {"date": "2022-05-20", "close": 209.05, "volume": 7467.0}, {"date": "2022-05-23", "close": 219.99, "volume": 24835.0}, {"date": "2022-05-24", "close": 199.33, "volume": 53145.0}, {"date": "2022-05-25", "close": 197.85, "volume": 20091.0}, {"date": "2022-05-26", "close": 194.17, "volume": 32450.0}, {"date": "2022-05-27", "close": 196.24, "volume": 34241.0}, {"date": "2022-05-31", "close": 204.77, "volume": 46149.0}, {"date": "2022-06-01", "close": 206.55, "volume": 15189.0}, {"date": "2022-06-02", "close": 209.18, "volume": 10549.0}, {"date": "2022-06-03", "close": 207.7, "volume": 38349.0}, {"date": "2022-06-06", "close": 209.28, "volume": 11070.0}, {"date": "2022-06-07", "close": 207.78, "volume": 19567.0}, {"date": "2022-06-08", "close": 208.06, "volume": 12157.0}, {"date": "2022-06-09", "close": 203.97, "volume": 15563.0}, {"date": "2022-06-10", "close": 200.94, "volume": 12355.0}, {"date": "2022-06-13", "close": 197.15, "volume": 28712.0}, {"date": "2022-06-14", "close": 194.8, "volume": 33323.0}, {"date": "2022-06-15", "close": 201.46, "volume": 37287.0}, {"date": "2022-06-16", "close": 191.56, "volume": 40931.0}, {"date": "2022-06-17", "close": 194.46, "volume": 45676.0}, {"date": "2022-06-21", "close": 199.96, "volume": 19977.0}, {"date": "2022-06-22", "close": 200.54, "volume": 16217.0}, {"date": "2022-06-23", "close": 199.26, "volume": 15443.0}, {"date": "2022-06-24", "close": 205.46, "volume": 10218.0}, {"date": "2022-06-27", "close": 208.0, "volume": 15000.0}, {"date": "2022-06-28", "close": 210.38, "volume": 23916.0}, {"date": "2022-06-29", "close": 218.6, "volume": 52804.0}, {"date": "2022-06-30", "close": 229.34, "volume": 50123.0}, {"date": "2022-07-01", "close": 228.29, "volume": 19986.0}, {"date": "2022-07-05", "close": 222.0, "volume": 34011.0}, {"date": "2022-07-06", "close": 217.8, "volume": 21557.0}, {"date": "2022-07-07", "close": 219.44, "volume": 18344.0}, {"date": "2022-07-08", "close": 219.6, "volume": 7800.0}, {"date": "2022-07-11", "close": 219.37, "volume": 16623.0}, {"date": "2022-07-12", "close": 219.69, "volume": 35724.0}, {"date": "2022-07-13", "close": 226.58, "volume": 21739.0}, {"date": "2022-07-14", "close": 223.71, "volume": 12733.0}, {"date": "2022-07-15", "close": 225.99, "volume": 9458.0}, {"date": "2022-07-18", "close": 229.24, "volume": 20206.0}, {"date": "2022-07-19", "close": 232.32, "volume": 14591.0}, {"date": "2022-07-20", "close": 225.84, "volume": 18786.0}, {"date": "2022-07-21", "close": 226.23, "volume": 14310.0}, {"date": "2022-07-22", "close": 223.65, "volume": 12089.0}, {"date": "2022-07-25", "close": 225.84, "volume": 12661.0}, {"date": "2022-07-26", "close": 221.5, "volume": 16334.0}, {"date": "2022-07-27", "close": 226.5, "volume": 23027.0}, {"date": "2022-07-28", "close": 228.09, "volume": 21124.0}, {"date": "2022-07-29", "close": 231.73, "volume": 18313.0}, {"date": "2022-08-01", "close": 231.36, "volume": 12728.0}, {"date": "2022-08-02", "close": 230.26, "volume": 11055.0}, {"date": "2022-08-03", "close": 239.19, "volume": 110854.0}, {"date": "2022-08-04", "close": 233.79, "volume": 31121.0}, {"date": "2022-08-05", "close": 234.86, "volume": 10913.0}, {"date": "2022-08-08", "close": 240.21, "volume": 36512.0}, {"date": "2022-08-09", "close": 238.49, "volume": 16998.0}, {"date": "2022-08-10", "close": 244.09, "volume": 22058.0}, {"date": "2022-08-11", "close": 239.1, "volume": 24580.0}, {"date": "2022-08-12", "close": 244.27, "volume": 8868.0}, {"date": "2022-08-15", "close": 232.23, "volume": 57631.0}, {"date": "2022-08-16", "close": 222.04, "volume": 64094.0}, {"date": "2022-08-17", "close": 217.59, "volume": 33746.0}, {"date": "2022-08-18", "close": 213.06, "volume": 43289.0}, {"date": "2022-08-19", "close": 209.75, "volume": 42593.0}, {"date": "2022-08-22", "close": 204.58, "volume": 28010.0}, {"date": "2022-08-23", "close": 205.01, "volume": 21106.0}, {"date": "2022-08-24", "close": 211.72, "volume": 38125.0}, {"date": "2022-08-25", "close": 208.72, "volume": 13814.0}, {"date": "2022-08-26", "close": 204.86, "volume": 23455.0}, {"date": "2022-08-29", "close": 207.63, "volume": 28367.0}, {"date": "2022-08-30", "close": 208.88, "volume": 28120.0}, {"date": "2022-08-31", "close": 210.47, "volume": 33414.0}, {"date": "2022-09-01", "close": 208.04, "volume": 16827.0}, {"date": "2022-09-02", "close": 206.65, "volume": 8077.0}, {"date": "2022-09-06", "close": 202.72, "volume": 22608.0}, {"date": "2022-09-07", "close": 202.87, "volume": 18233.0}, {"date": "2022-09-08", "close": 198.14, "volume": 21143.0}, {"date": "2022-09-09", "close": 201.39, "volume": 22701.0}, {"date": "2022-09-12", "close": 199.1, "volume": 15154.0}, {"date": "2022-09-13", "close": 199.58, "volume": 22538.0}, {"date": "2022-09-14", "close": 201.94, "volume": 11455.0}, {"date": "2022-09-15", "close": 197.28, "volume": 20699.0}, {"date": "2022-09-16", "close": 197.76, "volume": 19519.0}, {"date": "2022-09-19", "close": 198.28, "volume": 10066.0}, {"date": "2022-09-20", "close": 196.64, "volume": 12462.0}, {"date": "2022-09-21", "close": 201.71, "volume": 25455.0}, {"date": "2022-09-22", "close": 205.48, "volume": 17224.0}, {"date": "2022-09-23", "close": 200.97, "volume": 28542.0}, {"date": "2022-09-26", "close": 199.05, "volume": 19724.0}, {"date": "2022-09-27", "close": 201.48, "volume": 27941.0}, {"date": "2022-09-28", "close": 199.19, "volume": 20440.0}, {"date": "2022-09-29", "close": 190.0, "volume": 86353.0}, {"date": "2022-09-30", "close": 190.17, "volume": 16071.0}, {"date": "2022-10-03", "close": 193.15, "volume": 19434.0}, {"date": "2022-10-04", "close": 197.8, "volume": 19181.0}, {"date": "2022-10-05", "close": 194.13, "volume": 14307.0}, {"date": "2022-10-06", "close": 198.61, "volume": 18920.0}, {"date": "2022-10-07", "close": 197.61, "volume": 10735.0}, {"date": "2022-10-10", "close": 196.11, "volume": 16167.0}, {"date": "2022-10-11", "close": 201.97, "volume": 17311.0}, {"date": "2022-10-12", "close": 205.4, "volume": 23779.0}, {"date": "2022-10-13", "close": 207.94, "volume": 12079.0}, {"date": "2022-10-14", "close": 202.24, "volume": 37151.0}, {"date": "2022-10-17", "close": 207.24, "volume": 10831.0}, {"date": "2022-10-18", "close": 208.77, "volume": 23735.0}, {"date": "2022-10-19", "close": 207.54, "volume": 15366.0}, {"date": "2022-10-20", "close": 202.76, "volume": 10624.0}, {"date": "2022-10-21", "close": 204.75, "volume": 13410.0}, {"date": "2022-10-24", "close": 200.83, "volume": 57254.0}, {"date": "2022-10-25", "close": 202.9, "volume": 24764.0}, {"date": "2022-10-26", "close": 205.78, "volume": 17040.0}, {"date": "2022-10-27", "close": 201.31, "volume": 16915.0}, {"date": "2022-10-28", "close": 202.79, "volume": 12639.0}, {"date": "2022-10-31", "close": 202.74, "volume": 12953.0}, {"date": "2022-11-01", "close": 201.73, "volume": 12392.0}, {"date": "2022-11-02", "close": 198.3, "volume": 22821.0}, {"date": "2022-11-03", "close": 194.81, "volume": 14237.0}, {"date": "2022-11-04", "close": 196.74, "volume": 15545.0}, {"date": "2022-11-07", "close": 195.23, "volume": 11797.0}, {"date": "2022-11-08", "close": 195.5, "volume": 21609.0}, {"date": "2022-11-09", "close": 194.22, "volume": 16740.0}, {"date": "2022-11-10", "close": 198.98, "volume": 24838.0}, {"date": "2022-11-11", "close": 199.12, "volume": 21151.0}, {"date": "2022-11-14", "close": 189.78, "volume": 30058.0}, {"date": "2022-11-15", "close": 189.29, "volume": 21291.0}, {"date": "2022-11-16", "close": 191.7, "volume": 12376.0}, {"date": "2022-11-17", "close": 193.05, "volume": 13265.0}, {"date": "2022-11-18", "close": 193.23, "volume": 9966.0}, {"date": "2022-11-21", "close": 189.75, "volume": 14762.0}, {"date": "2022-11-22", "close": 188.52, "volume": 12040.0}, {"date": "2022-11-23", "close": 189.18, "volume": 8278.0}, {"date": "2022-11-25", "close": 189.73, "volume": 3871.0}, {"date": "2022-11-28", "close": 186.81, "volume": 24218.0}, {"date": "2022-11-29", "close": 167.08, "volume": 88504.0}, {"date": "2022-11-30", "close": 174.63, "volume": 30613.0}, {"date": "2022-12-01", "close": 170.56, "volume": 25859.0}, {"date": "2022-12-02", "close": 170.67, "volume": 16439.0}, {"date": "2022-12-05", "close": 175.86, "volume": 26586.0}, {"date": "2022-12-06", "close": 170.03, "volume": 29562.0}, {"date": "2022-12-07", "close": 171.11, "volume": 17225.0}, {"date": "2022-12-08", "close": 171.31, "volume": 21872.0}, {"date": "2022-12-09", "close": 171.3, "volume": 37635.0}, {"date": "2022-12-12", "close": 169.82, "volume": 37112.0}, {"date": "2022-12-13", "close": 169.59, "volume": 28755.0}, {"date": "2022-12-14", "close": 168.17, "volume": 26578.0}, {"date": "2022-12-15", "close": 167.03, "volume": 39974.0}, {"date": "2022-12-16", "close": 168.35, "volume": 87088.0}, {"date": "2022-12-19", "close": 168.45, "volume": 22455.0}, {"date": "2022-12-20", "close": 170.0, "volume": 39904.0}, {"date": "2022-12-21", "close": 171.94, "volume": 33045.0}, {"date": "2022-12-22", "close": 168.72, "volume": 39080.0}, {"date": "2022-12-23", "close": 170.08, "volume": 23336.0}, {"date": "2022-12-27", "close": 167.69, "volume": 30190.0}, {"date": "2022-12-28", "close": 167.0, "volume": 37640.0}, {"date": "2022-12-29", "close": 163.77, "volume": 36480.0}, {"date": "2022-12-30", "close": 164.04, "volume": 31024.0}, {"date": "2023-01-03", "close": 167.98, "volume": 36268.0}, {"date": "2023-01-04", "close": 170.31, "volume": 36511.0}, {"date": "2023-01-05", "close": 168.83, "volume": 26768.0}, {"date": "2023-01-06", "close": 171.05, "volume": 38053.0}, {"date": "2023-01-09", "close": 171.8, "volume": 31120.0}, {"date": "2023-01-10", "close": 170.35, "volume": 37801.0}, {"date": "2023-01-11", "close": 172.16, "volume": 30386.0}, {"date": "2023-01-12", "close": 173.01, "volume": 40330.0}, {"date": "2023-01-13", "close": 172.01, "volume": 33692.0}, {"date": "2023-01-17", "close": 174.4, "volume": 50695.0}, {"date": "2023-01-18", "close": 171.62, "volume": 39104.0}, {"date": "2023-01-19", "close": 169.53, "volume": 25539.0}, {"date": "2023-01-20", "close": 170.42, "volume": 28081.0}, {"date": "2023-01-23", "close": 173.85, "volume": 29460.0}, {"date": "2023-01-24", "close": 171.82, "volume": 30681.0}, {"date": "2023-01-25", "close": 170.18, "volume": 38446.0}, {"date": "2023-01-26", "close": 164.81, "volume": 49758.0}, {"date": "2023-01-27", "close": 165.01, "volume": 39645.0}, {"date": "2023-01-30", "close": 164.64, "volume": 34007.0}, {"date": "2023-01-31", "close": 169.18, "volume": 35949.0}, {"date": "2023-02-01", "close": 171.25, "volume": 43017.0}, {"date": "2023-02-02", "close": 172.43, "volume": 33200.0}, {"date": "2023-02-03", "close": 169.89, "volume": 48398.0}, {"date": "2023-02-06", "close": 165.02, "volume": 57743.0}, {"date": "2023-02-07", "close": 167.7, "volume": 45813.0}, {"date": "2023-02-08", "close": 164.55, "volume": 39641.0}, {"date": "2023-02-09", "close": 164.8, "volume": 49574.0}, {"date": "2023-02-10", "close": 164.17, "volume": 52855.0}, {"date": "2023-02-13", "close": 164.21, "volume": 38137.0}, {"date": "2023-02-14", "close": 163.92, "volume": 31088.0}, {"date": "2023-02-15", "close": 164.16, "volume": 27838.0}, {"date": "2023-02-16", "close": 163.03, "volume": 35335.0}, {"date": "2023-02-17", "close": 164.38, "volume": 49927.0}, {"date": "2023-02-21", "close": 167.16, "volume": 40305.0}, {"date": "2023-02-22", "close": 166.84, "volume": 24977.0}, {"date": "2023-02-23", "close": 169.49, "volume": 44544.0}, {"date": "2023-02-24", "close": 169.0, "volume": 33252.0}, {"date": "2023-02-27", "close": 168.69, "volume": 45001.0}, {"date": "2023-02-28", "close": 168.92, "volume": 40426.0}, {"date": "2023-03-01", "close": 168.09, "volume": 28700.0}, {"date": "2023-03-02", "close": 169.02, "volume": 48496.0}, {"date": "2023-03-03", "close": 168.54, "volume": 42240.0}, {"date": "2023-03-06", "close": 175.78, "volume": 25711.0}, {"date": "2023-03-07", "close": 174.12, "volume": 23264.0}, {"date": "2023-03-08", "close": 176.83, "volume": 34617.0}, {"date": "2023-03-09", "close": 177.46, "volume": 38070.0}, {"date": "2023-03-10", "close": 174.93, "volume": 51500.0}, {"date": "2023-03-13", "close": 174.33, "volume": 21150.0}, {"date": "2023-03-14", "close": 173.52, "volume": 57983.0}, {"date": "2023-03-15", "close": 175.47, "volume": 46340.0}, {"date": "2023-03-16", "close": 172.75, "volume": 42867.0}, {"date": "2023-03-17", "close": 171.58, "volume": 25816.0}, {"date": "2023-03-20", "close": 175.14, "volume": 28996.0}, {"date": "2023-03-21", "close": 174.74, "volume": 25864.0}, {"date": "2023-03-22", "close": 176.64, "volume": 45750.0}, {"date": "2023-03-23", "close": 176.44, "volume": 38779.0}, {"date": "2023-03-24", "close": 176.4, "volume": 15734.0}, {"date": "2023-03-27", "close": 178.35, "volume": 29068.0}, {"date": "2023-03-28", "close": 171.5, "volume": 75705.0}, {"date": "2023-03-29", "close": 168.12, "volume": 26851.0}, {"date": "2023-03-30", "close": 170.3, "volume": 22939.0}, {"date": "2023-03-31", "close": 170.21, "volume": 15795.0}, {"date": "2023-04-03", "close": 170.28, "volume": 27078.0}, {"date": "2023-04-04", "close": 175.58, "volume": 31681.0}, {"date": "2023-04-05", "close": 174.57, "volume": 22482.0}, {"date": "2023-04-06", "close": 174.5, "volume": 26473.0}, {"date": "2023-04-10", "close": 177.34, "volume": 23751.0}, {"date": "2023-04-11", "close": 175.86, "volume": 24773.0}, {"date": "2023-04-12", "close": 175.18, "volume": 31633.0}, {"date": "2023-04-13", "close": 179.81, "volume": 16121.0}, {"date": "2023-04-14", "close": 178.3, "volume": 18238.0}, {"date": "2023-04-17", "close": 176.31, "volume": 18405.0}, {"date": "2023-04-18", "close": 180.03, "volume": 19588.0}, {"date": "2023-04-19", "close": 176.51, "volume": 24948.0}, {"date": "2023-04-20", "close": 175.06, "volume": 25747.0}, {"date": "2023-04-21", "close": 173.01, "volume": 16003.0}, {"date": "2023-04-24", "close": 178.06, "volume": 13714.0}, {"date": "2023-04-25", "close": 175.75, "volume": 16151.0}, {"date": "2023-04-26", "close": 176.08, "volume": 30936.0}, {"date": "2023-04-27", "close": 183.05, "volume": 20669.0}, {"date": "2023-04-28", "close": 183.81, "volume": 21334.0}, {"date": "2023-05-01", "close": 185.64, "volume": 13841.0}, {"date": "2023-05-02", "close": 191.49, "volume": 33630.0}, {"date": "2023-05-03", "close": 188.42, "volume": 27392.0}, {"date": "2023-05-04", "close": 191.38, "volume": 22560.0}, {"date": "2023-05-05", "close": 192.94, "volume": 11909.0}, {"date": "2023-05-08", "close": 192.19, "volume": 39727.0}, {"date": "2023-05-09", "close": 192.5, "volume": 17744.0}, {"date": "2023-05-10", "close": 195.4, "volume": 20339.0}, {"date": "2023-05-11", "close": 193.52, "volume": 10551.0}, {"date": "2023-05-12", "close": 190.8, "volume": 17049.0}, {"date": "2023-05-15", "close": 194.0, "volume": 15480.0}, {"date": "2023-05-16", "close": 196.99, "volume": 25209.0}, {"date": "2023-05-17", "close": 201.98, "volume": 41405.0}, {"date": "2023-05-18", "close": 207.6, "volume": 31263.0}, {"date": "2023-05-19", "close": 207.12, "volume": 32584.0}, {"date": "2023-05-22", "close": 203.6, "volume": 22898.0}, {"date": "2023-05-23", "close": 195.64, "volume": 17937.0}, {"date": "2023-05-24", "close": 193.67, "volume": 12792.0}, {"date": "2023-05-25", "close": 193.49, "volume": 12361.0}, {"date": "2023-05-26", "close": 193.76, "volume": 17471.0}, {"date": "2023-05-30", "close": 205.54, "volume": 86229.0}, {"date": "2023-05-31", "close": 206.34, "volume": 50092.0}, {"date": "2023-06-01", "close": 196.44, "volume": 45011.0}, {"date": "2023-06-02", "close": 196.72, "volume": 13761.0}, {"date": "2023-06-05", "close": 196.27, "volume": 20141.0}, {"date": "2023-06-06", "close": 199.68, "volume": 16987.0}, {"date": "2023-06-07", "close": 204.7, "volume": 41033.0}, {"date": "2023-06-08", "close": 203.32, "volume": 10143.0}, {"date": "2023-06-09", "close": 206.5, "volume": 23749.0}, {"date": "2023-06-12", "close": 210.81, "volume": 46344.0}, {"date": "2023-06-13", "close": 210.07, "volume": 18613.0}, {"date": "2023-06-14", "close": 204.94, "volume": 24734.0}, {"date": "2023-06-15", "close": 206.42, "volume": 26683.0}, {"date": "2023-06-16", "close": 206.05, "volume": 55914.0}, {"date": "2023-06-20", "close": 209.83, "volume": 18102.0}, {"date": "2023-06-21", "close": 212.01, "volume": 13864.0}, {"date": "2023-06-22", "close": 211.6, "volume": 15910.0}, {"date": "2023-06-23", "close": 210.61, "volume": 15999.0}, {"date": "2023-06-26", "close": 208.35, "volume": 11192.0}, {"date": "2023-06-27", "close": 208.57, "volume": 15466.0}, {"date": "2023-06-28", "close": 209.28, "volume": 11926.0}, {"date": "2023-06-29", "close": 209.96, "volume": 14017.0}, {"date": "2023-06-30", "close": 208.96, "volume": 7035.0}, {"date": "2023-07-03", "close": 213.78, "volume": 16871.0}, {"date": "2023-07-05", "close": 211.71, "volume": 12855.0}, {"date": "2023-07-06", "close": 209.5, "volume": 15386.0}, {"date": "2023-07-07", "close": 208.62, "volume": 9673.0}, {"date": "2023-07-10", "close": 210.29, "volume": 9551.0}, {"date": "2023-07-11", "close": 206.29, "volume": 21619.0}, {"date": "2023-07-12", "close": 204.4, "volume": 15179.0}, {"date": "2023-07-13", "close": 208.3, "volume": 17853.0}, {"date": "2023-07-14", "close": 207.23, "volume": 9026.0}, {"date": "2023-07-17", "close": 211.5, "volume": 19336.0}, {"date": "2023-07-18", "close": 213.55, "volume": 19089.0}, {"date": "2023-07-19", "close": 221.76, "volume": 31739.0}, {"date": "2023-07-20", "close": 216.08, "volume": 16946.0}, {"date": "2023-07-21", "close": 215.85, "volume": 6963.0}, {"date": "2023-07-24", "close": 211.26, "volume": 20483.0}, {"date": "2023-07-25", "close": 201.21, "volume": 73139.0}, {"date": "2023-07-26", "close": 203.33, "volume": 13439.0}, {"date": "2023-07-27", "close": 202.88, "volume": 13962.0}, {"date": "2023-07-28", "close": 203.6, "volume": 15572.0}, {"date": "2023-07-31", "close": 212.23, "volume": 28028.0}, {"date": "2023-08-01", "close": 214.36, "volume": 24317.0}, {"date": "2023-08-02", "close": 211.98, "volume": 8782.0}, {"date": "2023-08-03", "close": 211.01, "volume": 8352.0}, {"date": "2023-08-04", "close": 210.26, "volume": 11032.0}, {"date": "2023-08-07", "close": 212.7, "volume": 15121.0}, {"date": "2023-08-08", "close": 208.73, "volume": 18361.0}, {"date": "2023-08-09", "close": 214.24, "volume": 22957.0}, {"date": "2023-08-10", "close": 209.57, "volume": 16538.0}, {"date": "2023-08-11", "close": 209.18, "volume": 6434.0}, {"date": "2023-08-14", "close": 205.84, "volume": 18373.0}, {"date": "2023-08-15", "close": 204.15, "volume": 21968.0}, {"date": "2023-08-16", "close": 206.6, "volume": 12456.0}, {"date": "2023-08-17", "close": 201.36, "volume": 24785.0}, {"date": "2023-08-18", "close": 201.11, "volume": 15944.0}, {"date": "2023-08-21", "close": 199.59, "volume": 17049.0}, {"date": "2023-08-22", "close": 196.97, "volume": 20479.0}, {"date": "2023-08-23", "close": 199.91, "volume": 13821.0}, {"date": "2023-08-24", "close": 196.46, "volume": 51406.0}, {"date": "2023-08-25", "close": 196.99, "volume": 11964.0}, {"date": "2023-08-28", "close": 199.27, "volume": 18141.0}, {"date": "2023-08-29", "close": 199.99, "volume": 13629.0}, {"date": "2023-08-30", "close": 201.02, "volume": 9661.0}, {"date": "2023-08-31", "close": 197.27, "volume": 14490.0}, {"date": "2023-09-01", "close": 197.57, "volume": 7588.0}, {"date": "2023-09-05", "close": 201.42, "volume": 14660.0}, {"date": "2023-09-06", "close": 197.45, "volume": 13675.0}, {"date": "2023-09-07", "close": 198.68, "volume": 8619.0}, {"date": "2023-09-08", "close": 199.15, "volume": 14306.0}, {"date": "2023-09-11", "close": 200.95, "volume": 8484.0}, {"date": "2023-09-12", "close": 199.41, "volume": 19075.0}, {"date": "2023-09-13", "close": 200.5, "volume": 10047.0}, {"date": "2023-09-14", "close": 201.38, "volume": 14438.0}, {"date": "2023-09-15", "close": 199.61, "volume": 13476.0}, {"date": "2023-09-18", "close": 201.74, "volume": 25554.0}, {"date": "2023-09-19", "close": 202.15, "volume": 7614.0}, {"date": "2023-09-20", "close": 202.09, "volume": 7562.0}, {"date": "2023-09-21", "close": 200.93, "volume": 15469.0}, {"date": "2023-09-22", "close": 201.31, "volume": 7883.0}, {"date": "2023-09-25", "close": 202.39, "volume": 8327.0}, {"date": "2023-09-26", "close": 200.97, "volume": 11281.0}, {"date": "2023-09-27", "close": 196.14, "volume": 14032.0}, {"date": "2023-09-28", "close": 197.92, "volume": 22019.0}, {"date": "2023-09-29", "close": 197.98, "volume": 8820.0}, {"date": "2023-10-02", "close": 202.01, "volume": 18387.0}, {"date": "2023-10-03", "close": 200.55, "volume": 9552.0}, {"date": "2023-10-04", "close": 203.3, "volume": 16028.0}, {"date": "2023-10-05", "close": 205.33, "volume": 9322.0}, {"date": "2023-10-06", "close": 208.12, "volume": 28513.0}, {"date": "2023-10-09", "close": 203.46, "volume": 91371.0}, {"date": "2023-10-10", "close": 206.02, "volume": 32308.0}, {"date": "2023-10-11", "close": 214.65, "volume": 46564.0}, {"date": "2023-10-12", "close": 211.87, "volume": 19036.0}, {"date": "2023-10-13", "close": 211.86, "volume": 30936.0}, {"date": "2023-10-16", "close": 195.19, "volume": 109637.0}, {"date": "2023-10-17", "close": 194.53, "volume": 48920.0}, {"date": "2023-10-18", "close": 195.75, "volume": 36518.0}, {"date": "2023-10-19", "close": 193.1, "volume": 29445.0}, {"date": "2023-10-20", "close": 191.49, "volume": 19903.0}, {"date": "2023-10-23", "close": 188.85, "volume": 37806.0}, {"date": "2023-10-24", "close": 186.95, "volume": 40589.0}, {"date": "2023-10-25", "close": 188.98, "volume": 29173.0}, {"date": "2023-10-26", "close": 185.51, "volume": 31590.0}, {"date": "2023-10-27", "close": 185.93, "volume": 18754.0}, {"date": "2023-10-30", "close": 186.13, "volume": 23299.0}, {"date": "2023-10-31", "close": 186.52, "volume": 27412.0}, {"date": "2023-11-01", "close": 189.0, "volume": 23619.0}, {"date": "2023-11-02", "close": 186.47, "volume": 51109.0}, {"date": "2023-11-03", "close": 190.43, "volume": 23937.0}, {"date": "2023-11-06", "close": 194.32, "volume": 33070.0}, {"date": "2023-11-07", "close": 193.87, "volume": 16904.0}, {"date": "2023-11-08", "close": 192.38, "volume": 23793.0}, {"date": "2023-11-09", "close": 190.09, "volume": 14408.0}, {"date": "2023-11-10", "close": 189.87, "volume": 11074.0}, {"date": "2023-11-13", "close": 192.0, "volume": 16753.0}, {"date": "2023-11-14", "close": 198.8, "volume": 26956.0}, {"date": "2023-11-15", "close": 197.16, "volume": 25439.0}, {"date": "2023-11-16", "close": 197.61, "volume": 15471.0}, {"date": "2023-11-17", "close": 198.51, "volume": 14890.0}, {"date": "2023-11-20", "close": 202.47, "volume": 22627.0}, {"date": "2023-11-21", "close": 203.47, "volume": 17268.0}, {"date": "2023-11-22", "close": 207.96, "volume": 39663.0}, {"date": "2023-11-24", "close": 211.53, "volume": 30019.0}, {"date": "2023-11-27", "close": 212.46, "volume": 56841.0}, {"date": "2023-11-28", "close": 207.81, "volume": 84400.0}, {"date": "2023-11-29", "close": 204.72, "volume": 41626.0}, {"date": "2023-11-30", "close": 202.37, "volume": 64984.0}, {"date": "2023-12-01", "close": 204.21, "volume": 50291.0}, {"date": "2023-12-04", "close": 207.73, "volume": 56749.0}, {"date": "2023-12-05", "close": 207.11, "volume": 38764.0}, {"date": "2023-12-06", "close": 208.83, "volume": 17932.0}, {"date": "2023-12-07", "close": 209.21, "volume": 31541.0}, {"date": "2023-12-08", "close": 208.35, "volume": 10123.0}, {"date": "2023-12-11", "close": 206.8, "volume": 25248.0}, {"date": "2023-12-12", "close": 207.17, "volume": 21843.0}, {"date": "2023-12-13", "close": 212.42, "volume": 28672.0}, {"date": "2023-12-14", "close": 207.93, "volume": 29737.0}, {"date": "2023-12-15", "close": 206.1, "volume": 29796.0}, {"date": "2023-12-18", "close": 212.06, "volume": 23865.0}, {"date": "2023-12-19", "close": 214.16, "volume": 26741.0}, {"date": "2023-12-20", "close": 213.72, "volume": 15089.0}, {"date": "2023-12-21", "close": 215.53, "volume": 14866.0}, {"date": "2023-12-22", "close": 216.8, "volume": 20093.0}, {"date": "2023-12-26", "close": 214.49, "volume": 13135.0}, {"date": "2023-12-27", "close": 212.9, "volume": 22437.0}, {"date": "2023-12-28", "close": 212.79, "volume": 39448.0}, {"date": "2023-12-29", "close": 213.25, "volume": 13889.0}, {"date": "2024-01-02", "close": 212.3, "volume": 31116.0}, {"date": "2024-01-03", "close": 209.66, "volume": 33752.0}, {"date": "2024-01-04", "close": 208.42, "volume": 16415.0}, {"date": "2024-01-05", "close": 208.54, "volume": 12436.0}, {"date": "2024-01-08", "close": 207.18, "volume": 11515.0}, {"date": "2024-01-09", "close": 204.44, "volume": 19502.0}, {"date": "2024-01-10", "close": 205.44, "volume": 17486.0}, {"date": "2024-01-11", "close": 206.21, "volume": 16046.0}, {"date": "2024-01-12", "close": 206.64, "volume": 6636.0}, {"date": "2024-01-16", "close": 206.73, "volume": 16293.0}, {"date": "2024-01-17", "close": 205.38, "volume": 27386.0}, {"date": "2024-01-18", "close": 207.18, "volume": 14755.0}, {"date": "2024-01-19", "close": 209.02, "volume": 9121.0}, {"date": "2024-01-22", "close": 208.48, "volume": 11814.0}, {"date": "2024-01-23", "close": 203.38, "volume": 31213.0}, {"date": "2024-01-24", "close": 202.72, "volume": 15633.0}, {"date": "2024-01-25", "close": 204.97, "volume": 13345.0}, {"date": "2024-01-26", "close": 204.93, "volume": 7710.0}, {"date": "2024-01-29", "close": 208.56, "volume": 21631.0}, {"date": "2024-01-30", "close": 206.83, "volume": 8530.0}, {"date": "2024-01-31", "close": 206.8, "volume": 22307.0}, {"date": "2024-02-01", "close": 209.13, "volume": 15391.0}, {"date": "2024-02-02", "close": 206.27, "volume": 7701.0}, {"date": "2024-02-05", "close": 208.5, "volume": 9831.0}, {"date": "2024-02-06", "close": 209.4, "volume": 11461.0}, {"date": "2024-02-07", "close": 205.39, "volume": 29972.0}, {"date": "2024-02-08", "close": 204.47, "volume": 15341.0}, {"date": "2024-02-09", "close": 205.23, "volume": 12703.0}, {"date": "2024-02-12", "close": 204.09, "volume": 9421.0}, {"date": "2024-02-13", "close": 201.79, "volume": 14254.0}, {"date": "2024-02-14", "close": 208.11, "volume": 12311.0}, {"date": "2024-02-15", "close": 205.05, "volume": 23921.0}, {"date": "2024-02-16", "close": 205.07, "volume": 7774.0}, {"date": "2024-02-20", "close": 204.92, "volume": 15885.0}, {"date": "2024-02-21", "close": 206.23, "volume": 9443.0}, {"date": "2024-02-22", "close": 210.17, "volume": 11473.0}, {"date": "2024-02-23", "close": 211.39, "volume": 7778.0}, {"date": "2024-02-26", "close": 220.05, "volume": 36494.0}, {"date": "2024-02-27", "close": 223.38, "volume": 15253.0}, {"date": "2024-02-28", "close": 220.37, "volume": 29077.0}, {"date": "2024-02-29", "close": 223.34, "volume": 28786.0}, {"date": "2024-03-01", "close": 225.48, "volume": 25801.0}, {"date": "2024-03-04", "close": 220.61, "volume": 42587.0}, {"date": "2024-03-05", "close": 215.44, "volume": 31198.0}, {"date": "2024-03-06", "close": 214.58, "volume": 17137.0}, {"date": "2024-03-07", "close": 215.09, "volume": 24866.0}, {"date": "2024-03-08", "close": 214.94, "volume": 19407.0}, {"date": "2024-03-11", "close": 206.38, "volume": 82922.0}, {"date": "2024-03-12", "close": 201.63, "volume": 56568.0}, {"date": "2024-03-13", "close": 203.26, "volume": 42325.0}, {"date": "2024-03-14", "close": 198.75, "volume": 43227.0}, {"date": "2024-03-15", "close": 200.1, "volume": 43207.0}, {"date": "2024-03-18", "close": 200.64, "volume": 13726.0}, {"date": "2024-03-19", "close": 201.92, "volume": 12770.0}, {"date": "2024-03-20", "close": 203.81, "volume": 12732.0}, {"date": "2024-03-21", "close": 204.4, "volume": 17196.0}, {"date": "2024-03-22", "close": 202.0, "volume": 15102.0}, {"date": "2024-03-25", "close": 204.19, "volume": 29544.0}, {"date": "2024-03-26", "close": 204.57, "volume": 35409.0}, {"date": "2024-03-27", "close": 211.15, "volume": 68850.0}, {"date": "2024-03-28", "close": 210.23, "volume": 31263.0}, {"date": "2024-04-01", "close": 208.65, "volume": 8511.0}, {"date": "2024-04-02", "close": 207.06, "volume": 15025.0}, {"date": "2024-04-03", "close": 205.7, "volume": 15534.0}, {"date": "2024-04-04", "close": 201.49, "volume": 32724.0}, {"date": "2024-04-05", "close": 201.26, "volume": 13466.0}, {"date": "2024-04-08", "close": 206.31, "volume": 13332.0}, {"date": "2024-04-09", "close": 202.66, "volume": 9555.0}, {"date": "2024-04-10", "close": 199.72, "volume": 20436.0}, {"date": "2024-04-11", "close": 198.34, "volume": 17685.0}, {"date": "2024-04-12", "close": 195.9, "volume": 10384.0}, {"date": "2024-04-15", "close": 202.13, "volume": 30532.0}, {"date": "2024-04-16", "close": 200.56, "volume": 13781.0}, {"date": "2024-04-17", "close": 198.02, "volume": 8937.0}, {"date": "2024-04-18", "close": 200.3, "volume": 11607.0}, {"date": "2024-04-19", "close": 201.49, "volume": 8154.0}, {"date": "2024-04-22", "close": 202.57, "volume": 11385.0}, {"date": "2024-04-23", "close": 203.21, "volume": 11387.0}, {"date": "2024-04-24", "close": 203.09, "volume": 12576.0}, {"date": "2024-04-25", "close": 199.99, "volume": 12586.0}, {"date": "2024-04-26", "close": 200.76, "volume": 9752.0}, {"date": "2024-04-29", "close": 203.14, "volume": 20466.0}, {"date": "2024-04-30", "close": 202.92, "volume": 9717.0}, {"date": "2024-05-01", "close": 198.99, "volume": 13485.0}, {"date": "2024-05-02", "close": 201.4, "volume": 9029.0}, {"date": "2024-05-03", "close": 202.33, "volume": 6915.0}, {"date": "2024-05-06", "close": 200.41, "volume": 21537.0}, {"date": "2024-05-07", "close": 202.71, "volume": 9054.0}, {"date": "2024-05-08", "close": 200.87, "volume": 13611.0}, {"date": "2024-05-09", "close": 199.86, "volume": 10406.0}, {"date": "2024-05-10", "close": 199.05, "volume": 10248.0}, {"date": "2024-05-13", "close": 197.62, "volume": 10190.0}, {"date": "2024-05-14", "close": 199.5, "volume": 14396.0}, {"date": "2024-05-15", "close": 198.66, "volume": 35007.0}, {"date": "2024-05-16", "close": 201.06, "volume": 15948.0}, {"date": "2024-05-17", "close": 200.64, "volume": 13950.0}, {"date": "2024-05-20", "close": 196.37, "volume": 29848.0}, {"date": "2024-05-21", "close": 199.6, "volume": 19121.0}, {"date": "2024-05-22", "close": 199.29, "volume": 9109.0}, {"date": "2024-05-23", "close": 196.16, "volume": 30562.0}, {"date": "2024-05-24", "close": 198.58, "volume": 19269.0}, {"date": "2024-05-28", "close": 193.2, "volume": 43770.0}, {"date": "2024-05-29", "close": 192.43, "volume": 21803.0}, {"date": "2024-05-30", "close": 192.55, "volume": 48552.0}, {"date": "2024-05-31", "close": 192.85, "volume": 29622.0}, {"date": "2024-06-03", "close": 194.86, "volume": 16318.0}, {"date": "2024-06-04", "close": 193.51, "volume": 12109.0}, {"date": "2024-06-05", "close": 190.69, "volume": 47927.0}, {"date": "2024-06-06", "close": 184.8, "volume": 42055.0}, {"date": "2024-06-07", "close": 184.25, "volume": 27117.0}, {"date": "2024-06-10", "close": 184.03, "volume": 38781.0}, {"date": "2024-06-11", "close": 184.99, "volume": 17795.0}, {"date": "2024-06-12", "close": 186.05, "volume": 22797.0}, {"date": "2024-06-13", "close": 179.97, "volume": 41594.0}, {"date": "2024-06-14", "close": 181.3, "volume": 36761.0}, {"date": "2024-06-17", "close": 183.81, "volume": 47871.0}, {"date": "2024-06-18", "close": 181.32, "volume": 51270.0}, {"date": "2024-06-20", "close": 179.4, "volume": 56171.0}, {"date": "2024-06-21", "close": 181.47, "volume": 154930.0}, {"date": "2024-06-24", "close": 179.74, "volume": 38489.0}, {"date": "2024-06-25", "close": 178.89, "volume": 21270.0}, {"date": "2024-06-26", "close": 178.37, "volume": 16538.0}, {"date": "2024-06-27", "close": 176.25, "volume": 66562.0}, {"date": "2024-06-28", "close": 176.63, "volume": 40804.0}, {"date": "2024-07-01", "close": 178.98, "volume": 38611.0}, {"date": "2024-07-02", "close": 182.78, "volume": 33788.0}, {"date": "2024-07-03", "close": 184.0, "volume": 17987.0}, {"date": "2024-07-05", "close": 187.4, "volume": 35742.0}, {"date": "2024-07-08", "close": 188.56, "volume": 24194.0}, {"date": "2024-07-09", "close": 187.49, "volume": 22590.0}, {"date": "2024-07-10", "close": 187.39, "volume": 11753.0}, {"date": "2024-07-11", "close": 188.29, "volume": 24864.0}, {"date": "2024-07-12", "close": 188.77, "volume": 12123.0}, {"date": "2024-07-15", "close": 188.2, "volume": 13886.0}, {"date": "2024-07-16", "close": 187.01, "volume": 31103.0}, {"date": "2024-07-17", "close": 186.31, "volume": 18590.0}, {"date": "2024-07-18", "close": 182.15, "volume": 14910.0}, {"date": "2024-07-19", "close": 182.38, "volume": 9588.0}, {"date": "2024-07-22", "close": 185.18, "volume": 14565.0}, {"date": "2024-07-23", "close": 186.58, "volume": 9251.0}, {"date": "2024-07-24", "close": 183.91, "volume": 10292.0}, {"date": "2024-07-25", "close": 186.65, "volume": 11817.0}, {"date": "2024-07-26", "close": 187.08, "volume": 14685.0}, {"date": "2024-07-29", "close": 181.79, "volume": 34670.0}, {"date": "2024-07-30", "close": 180.5, "volume": 37813.0}, {"date": "2024-07-31", "close": 179.98, "volume": 33095.0}, {"date": "2024-08-01", "close": 183.07, "volume": 17196.0}, {"date": "2024-08-02", "close": 181.2, "volume": 15219.0}, {"date": "2024-08-05", "close": 178.1, "volume": 17139.0}, {"date": "2024-08-06", "close": 180.27, "volume": 16765.0}, {"date": "2024-08-07", "close": 186.39, "volume": 46263.0}, {"date": "2024-08-08", "close": 191.17, "volume": 30868.0}, {"date": "2024-08-09", "close": 191.68, "volume": 17396.0}, {"date": "2024-08-12", "close": 187.92, "volume": 20308.0}, {"date": "2024-08-13", "close": 190.0, "volume": 28716.0}, {"date": "2024-08-14", "close": 196.44, "volume": 49043.0}, {"date": "2024-08-15", "close": 199.37, "volume": 43330.0}, {"date": "2024-08-16", "close": 200.17, "volume": 17118.0}, {"date": "2024-08-19", "close": 199.71, "volume": 16831.0}, {"date": "2024-08-20", "close": 201.44, "volume": 13478.0}, {"date": "2024-08-21", "close": 198.44, "volume": 18679.0}, {"date": "2024-08-22", "close": 198.03, "volume": 14699.0}, {"date": "2024-08-23", "close": 199.0, "volume": 6702.0}, {"date": "2024-08-26", "close": 200.41, "volume": 18575.0}, {"date": "2024-08-27", "close": 200.66, "volume": 9620.0}, {"date": "2024-08-28", "close": 201.0, "volume": 10774.0}, {"date": "2024-08-29", "close": 203.79, "volume": 25745.0}, {"date": "2024-08-30", "close": 204.36, "volume": 18402.0}, {"date": "2024-09-03", "close": 201.61, "volume": 18589.0}, {"date": "2024-09-04", "close": 200.74, "volume": 14422.0}, {"date": "2024-09-05", "close": 201.99, "volume": 20678.0}, {"date": "2024-09-06", "close": 199.13, "volume": 10998.0}, {"date": "2024-09-09", "close": 197.52, "volume": 15493.0}, {"date": "2024-09-10", "close": 197.7, "volume": 12529.0}, {"date": "2024-09-11", "close": 195.22, "volume": 29076.0}, {"date": "2024-09-12", "close": 198.19, "volume": 17690.0}, {"date": "2024-09-13", "close": 198.35, "volume": 14058.0}, {"date": "2024-09-16", "close": 196.26, "volume": 27791.0}, {"date": "2024-09-17", "close": 192.21, "volume": 62808.0}, {"date": "2024-09-18", "close": 192.07, "volume": 31608.0}, {"date": "2024-09-19", "close": 191.89, "volume": 38332.0}, {"date": "2024-09-20", "close": 192.24, "volume": 35311.0}, {"date": "2024-09-23", "close": 191.84, "volume": 23266.0}, {"date": "2024-09-24", "close": 194.2, "volume": 21028.0}, {"date": "2024-09-25", "close": 194.1, "volume": 35402.0}, {"date": "2024-09-26", "close": 195.57, "volume": 19532.0}, {"date": "2024-09-27", "close": 195.03, "volume": 65570.0}, {"date": "2024-09-30", "close": 200.1, "volume": 27810.0}, {"date": "2024-10-01", "close": 202.3, "volume": 28857.0}, {"date": "2024-10-02", "close": 202.32, "volume": 30401.0}, {"date": "2024-10-03", "close": 201.1, "volume": 15551.0}, {"date": "2024-10-04", "close": 201.94, "volume": 13820.0}, {"date": "2024-10-07", "close": 209.07, "volume": 57514.0}, {"date": "2024-10-08", "close": 209.82, "volume": 21976.0}, {"date": "2024-10-09", "close": 208.07, "volume": 13340.0}, {"date": "2024-10-10", "close": 205.42, "volume": 18622.0}, {"date": "2024-10-11", "close": 205.63, "volume": 14537.0}, {"date": "2024-10-14", "close": 210.48, "volume": 25212.0}, {"date": "2024-10-15", "close": 209.2, "volume": 23147.0}, {"date": "2024-10-16", "close": 209.8, "volume": 6806.0}, {"date": "2024-10-17", "close": 212.25, "volume": 14141.0}, {"date": "2024-10-18", "close": 212.27, "volume": 19159.0}, {"date": "2024-10-21", "close": 213.54, "volume": 21345.0}, {"date": "2024-10-22", "close": 210.53, "volume": 18606.0}, {"date": "2024-10-23", "close": 207.88, "volume": 10995.0}, {"date": "2024-10-24", "close": 208.44, "volume": 14598.0}, {"date": "2024-10-25", "close": 210.33, "volume": 19000.0}, {"date": "2024-10-28", "close": 226.97, "volume": 78632.0}, {"date": "2024-10-29", "close": 227.51, "volume": 43979.0}, {"date": "2024-10-30", "close": 228.24, "volume": 34839.0}, {"date": "2024-10-31", "close": 228.1, "volume": 31721.0}, {"date": "2024-11-01", "close": 228.71, "volume": 12392.0}, {"date": "2024-11-04", "close": 228.55, "volume": 16122.0}, {"date": "2024-11-05", "close": 236.24, "volume": 41285.0}, {"date": "2024-11-06", "close": 232.83, "volume": 30619.0}, {"date": "2024-11-07", "close": 230.13, "volume": 20925.0}, {"date": "2024-11-08", "close": 229.97, "volume": 15813.0}, {"date": "2024-11-11", "close": 235.28, "volume": 28800.0}, {"date": "2024-11-12", "close": 241.3, "volume": 32443.0}, {"date": "2024-11-13", "close": 238.37, "volume": 19216.0}, {"date": "2024-11-14", "close": 237.22, "volume": 29353.0}, {"date": "2024-11-15", "close": 236.88, "volume": 14631.0}, {"date": "2024-11-18", "close": 235.14, "volume": 27683.0}, {"date": "2024-11-19", "close": 249.61, "volume": 123448.0}, {"date": "2024-11-20", "close": 248.67, "volume": 42294.0}, {"date": "2024-11-21", "close": 249.31, "volume": 17101.0}, {"date": "2024-11-22", "close": 250.11, "volume": 18294.0}, {"date": "2024-11-25", "close": 253.11, "volume": 37229.0}, {"date": "2024-11-26", "close": 253.0, "volume": 17429.0}, {"date": "2024-11-27", "close": 244.55, "volume": 36581.0}, {"date": "2024-11-29", "close": 244.18, "volume": 24943.0}, {"date": "2024-12-02", "close": 244.88, "volume": 21788.0}, {"date": "2024-12-03", "close": 249.99, "volume": 36420.0}, {"date": "2024-12-04", "close": 247.52, "volume": 31206.0}, {"date": "2024-12-05", "close": 250.5, "volume": 43597.0}, {"date": "2024-12-06", "close": 251.61, "volume": 27915.0}, {"date": "2024-12-09", "close": 243.51, "volume": 21859.0}, {"date": "2024-12-10", "close": 247.82, "volume": 32485.0}, {"date": "2024-12-11", "close": 251.39, "volume": 38961.0}, {"date": "2024-12-12", "close": 254.72, "volume": 26598.0}, {"date": "2024-12-13", "close": 251.43, "volume": 21954.0}, {"date": "2024-12-16", "close": 263.5, "volume": 80992.0}, {"date": "2024-12-17", "close": 258.95, "volume": 48206.0}, {"date": "2024-12-18", "close": 258.4, "volume": 42576.0}, {"date": "2024-12-19", "close": 259.31, "volume": 45266.0}, {"date": "2024-12-20", "close": 257.78, "volume": 270896.0}, {"date": "2024-12-23", "close": 262.18, "volume": 23063.0}, {"date": "2024-12-24", "close": 262.29, "volume": 22390.0}, {"date": "2024-12-26", "close": 258.46, "volume": 28400.0}, {"date": "2024-12-27", "close": 257.33, "volume": 33659.0}, {"date": "2024-12-30", "close": 258.6, "volume": 46704.0}, {"date": "2024-12-31", "close": 258.07, "volume": 21619.0}, {"date": "2025-01-02", "close": 262.38, "volume": 42421.0}, {"date": "2025-01-03", "close": 263.69, "volume": 17823.0}, {"date": "2025-01-06", "close": 261.47, "volume": 29280.0}, {"date": "2025-01-07", "close": 265.79, "volume": 32468.0}, {"date": "2025-01-08", "close": 274.06, "volume": 47796.0}, {"date": "2025-01-10", "close": 280.72, "volume": 54155.0}, {"date": "2025-01-13", "close": 288.03, "volume": 91867.0}, {"date": "2025-01-14", "close": 292.02, "volume": 65334.0}, {"date": "2025-01-15", "close": 294.55, "volume": 58045.0}, {"date": "2025-01-16", "close": 293.91, "volume": 27634.0}, {"date": "2025-01-17", "close": 297.82, "volume": 35585.0}, {"date": "2025-01-21", "close": 307.7, "volume": 69940.0}, {"date": "2025-01-22", "close": 304.05, "volume": 43765.0}, {"date": "2025-01-23", "close": 300.32, "volume": 26724.0}, {"date": "2025-01-24", "close": 301.07, "volume": 25338.0}, {"date": "2025-01-27", "close": 294.42, "volume": 31891.0}, {"date": "2025-01-28", "close": 296.09, "volume": 21285.0}, {"date": "2025-01-29", "close": 303.6, "volume": 35615.0}, {"date": "2025-01-30", "close": 304.31, "volume": 23274.0}, {"date": "2025-01-31", "close": 305.55, "volume": 37082.0}, {"date": "2025-02-03", "close": 303.21, "volume": 30404.0}, {"date": "2025-02-04", "close": 307.15, "volume": 23200.0}, {"date": "2025-02-05", "close": 311.87, "volume": 37195.0}, {"date": "2025-02-06", "close": 305.69, "volume": 21344.0}, {"date": "2025-02-07", "close": 305.49, "volume": 14626.0}, {"date": "2025-02-10", "close": 303.6, "volume": 28949.0}, {"date": "2025-02-11", "close": 302.18, "volume": 27355.0}, {"date": "2025-02-12", "close": 297.62, "volume": 31794.0}, {"date": "2025-02-13", "close": 296.34, "volume": 28717.0}, {"date": "2025-02-14", "close": 296.98, "volume": 24692.0}, {"date": "2025-02-18", "close": 297.54, "volume": 33617.0}, {"date": "2025-02-19", "close": 300.9, "volume": 29170.0}, {"date": "2025-02-20", "close": 300.3, "volume": 27485.0}, {"date": "2025-02-21", "close": 296.02, "volume": 25881.0}, {"date": "2025-02-24", "close": 297.56, "volume": 23665.0}, {"date": "2025-02-25", "close": 299.14, "volume": 22429.0}, {"date": "2025-02-26", "close": 303.13, "volume": 37215.0}, {"date": "2025-02-27", "close": 305.74, "volume": 32792.0}, {"date": "2025-02-28", "close": 310.99, "volume": 42068.0}, {"date": "2025-03-03", "close": 334.6, "volume": 100971.0}, {"date": "2025-03-04", "close": 340.0, "volume": 136882.0}, {"date": "2025-03-05", "close": 352.04, "volume": 89180.0}, {"date": "2025-03-06", "close": 353.76, "volume": 71462.0}, {"date": "2025-03-07", "close": 357.03, "volume": 55915.0}, {"date": "2025-03-10", "close": 347.85, "volume": 94524.0}, {"date": "2025-03-11", "close": 352.77, "volume": 42477.0}, {"date": "2025-03-12", "close": 354.23, "volume": 38260.0}, {"date": "2025-03-13", "close": 360.59, "volume": 55052.0}, {"date": "2025-03-14", "close": 367.74, "volume": 57238.0}, {"date": "2025-03-17", "close": 369.26, "volume": 89408.0}, {"date": "2025-03-18", "close": 408.53, "volume": 215468.0}, {"date": "2025-03-19", "close": 410.6, "volume": 284304.0}, {"date": "2025-03-20", "close": 413.0, "volume": 160994.0}, {"date": "2025-03-21", "close": 410.83, "volume": 150528.0}, {"date": "2025-03-24", "close": 395.5, "volume": 173993.0}, {"date": "2025-03-25", "close": 405.01, "volume": 108481.0}, {"date": "2025-03-26", "close": 393.32, "volume": 99490.0}, {"date": "2025-03-27", "close": 392.46, "volume": 86955.0}, {"date": "2025-03-28", "close": 387.86, "volume": 94676.0}, {"date": "2025-03-31", "close": 383.68, "volume": 80413.0}, {"date": "2025-04-01", "close": 387.36, "volume": 74099.0}, {"date": "2025-04-02", "close": 388.23, "volume": 44165.0}, {"date": "2025-04-03", "close": 390.16, "volume": 54868.0}, {"date": "2025-04-04", "close": 370.15, "volume": 114870.0}, {"date": "2025-04-07", "close": 364.73, "volume": 110433.0}, {"date": "2025-04-08", "close": 371.97, "volume": 104718.0}, {"date": "2025-04-09", "close": 389.63, "volume": 130553.0}, {"date": "2025-04-10", "close": 396.26, "volume": 95208.0}, {"date": "2025-04-11", "close": 406.21, "volume": 85891.0}, {"date": "2025-04-14", "close": 408.29, "volume": 60566.0}, {"date": "2025-04-15", "close": 404.48, "volume": 62099.0}, {"date": "2025-04-16", "close": 405.06, "volume": 43137.0}, {"date": "2025-04-17", "close": 406.22, "volume": 45140.0}, {"date": "2025-04-21", "close": 385.0, "volume": 59572.0}, {"date": "2025-04-22", "close": 376.71, "volume": 132420.0}, {"date": "2025-04-23", "close": 376.0, "volume": 99908.0}, {"date": "2025-04-24", "close": 378.29, "volume": 67246.0}, {"date": "2025-04-25", "close": 379.54, "volume": 104935.0}, {"date": "2025-04-28", "close": 386.0, "volume": 90862.0}, {"date": "2025-04-29", "close": 388.31, "volume": 46789.0}, {"date": "2025-04-30", "close": 397.49, "volume": 60546.0}, {"date": "2025-05-01", "close": 404.19, "volume": 62242.0}, {"date": "2025-05-02", "close": 406.69, "volume": 138558.0}, {"date": "2025-05-05", "close": 404.26, "volume": 160408.0}, {"date": "2025-05-06", "close": 400.0, "volume": 128174.0}, {"date": "2025-05-07", "close": 414.47, "volume": 93062.0}, {"date": "2025-05-08", "close": 418.97, "volume": 118697.0}, {"date": "2025-05-09", "close": 418.88, "volume": 46130.0}, {"date": "2025-05-12", "close": 380.51, "volume": 212317.0}, {"date": "2025-05-13", "close": 381.51, "volume": 84047.0}, {"date": "2025-05-14", "close": 377.97, "volume": 110914.0}, {"date": "2025-05-15", "close": 389.89, "volume": 54217.0}, {"date": "2025-05-16", "close": 395.15, "volume": 63951.0}, {"date": "2025-05-19", "close": 405.4, "volume": 111257.0}, {"date": "2025-05-20", "close": 406.84, "volume": 115826.0}, {"date": "2025-05-21", "close": 395.93, "volume": 118240.0}, {"date": "2025-05-22", "close": 376.53, "volume": 611834.0}, {"date": "2025-05-23", "close": 378.93, "volume": 278536.0}, {"date": "2025-05-27", "close": 385.41, "volume": 250255.0}, {"date": "2025-05-28", "close": 394.72, "volume": 218973.0}, {"date": "2025-05-29", "close": 403.09, "volume": 144284.0}, {"date": "2025-05-30", "close": 409.605, "volume": 160798.0}, {"date": "2025-06-02", "close": 416.13, "volume": 155582.0}, {"date": "2025-06-03", "close": 421.83, "volume": 160468.0}, {"date": "2025-06-04", "close": 429.74, "volume": 119790.0}, {"date": "2025-06-05", "close": 419.9, "volume": 135702.0}, {"date": "2025-06-06", "close": 420.22, "volume": 61721.0}, {"date": "2025-06-09", "close": 415.03, "volume": 159457.0}, {"date": "2025-06-10", "close": 415.67, "volume": 105050.0}, {"date": "2025-06-11", "close": 429.715, "volume": 156017.0}, {"date": "2025-06-12", "close": 431.48, "volume": 127146.0}, {"date": "2025-06-13", "close": 454.9, "volume": 371127.0}, {"date": "2025-06-16", "close": 447.2, "volume": 335897.0}, {"date": "2025-06-17", "close": 453.91, "volume": 152943.0}, {"date": "2025-06-18", "close": 438.27, "volume": 225791.0}, {"date": "2025-06-20", "close": 438.47, "volume": 184989.0}, {"date": "2025-06-23", "close": 439.56, "volume": 125889.0}, {"date": "2025-06-24", "close": 422.54, "volume": 320578.0}, {"date": "2025-06-25", "close": 431.61, "volume": 118635.0}, {"date": "2025-06-26", "close": 431.73, "volume": 198509.0}, {"date": "2025-06-27", "close": 434.31, "volume": 152496.0}, {"date": "2025-06-30", "close": 449.5, "volume": 197643.0}, {"date": "2025-07-01", "close": 434.0, "volume": 166804.0}, {"date": "2025-07-02", "close": 435.57, "volume": 154714.0}, {"date": "2025-07-03", "close": 444.32, "volume": 77887.0}, {"date": "2025-07-07", "close": 446.41, "volume": 120567.0}, {"date": "2025-07-08", "close": 441.71, "volume": 227971.0}, {"date": "2025-07-09", "close": 455.7, "volume": 129758.0}, {"date": "2025-07-10", "close": 448.28, "volume": 124272.0}, {"date": "2025-07-11", "close": 447.42, "volume": 74729.0}, {"date": "2025-07-14", "close": 454.09, "volume": 98573.0}, {"date": "2025-07-15", "close": 447.0, "volume": 83870.0}, {"date": "2025-07-16", "close": 440.99, "volume": 87165.0}, {"date": "2025-07-17", "close": 429.99, "volume": 132431.0}, {"date": "2025-07-18", "close": 432.97, "volume": 83159.0}, {"date": "2025-07-21", "close": 439.68, "volume": 68375.0}, {"date": "2025-07-22", "close": 437.0, "volume": 75137.0}, {"date": "2025-07-23", "close": 445.97, "volume": 58955.0}, {"date": "2025-07-24", "close": 450.29, "volume": 99578.0}, {"date": "2025-07-25", "close": 452.82, "volume": 68627.0}, {"date": "2025-07-28", "close": 452.15, "volume": 55857.0}, {"date": "2025-07-29", "close": 453.83, "volume": 51298.0}, {"date": "2025-07-30", "close": 461.64, "volume": 118573.0}, {"date": "2025-07-31", "close": 466.71, "volume": 148429.0}, {"date": "2025-08-01", "close": 465.01, "volume": 117126.0}, {"date": "2025-08-04", "close": 490.0, "volume": 281240.0}, {"date": "2025-08-05", "close": 483.99, "volume": 247574.0}, {"date": "2025-08-06", "close": 484.23, "volume": 91286.0}, {"date": "2025-08-07", "close": 470.42, "volume": 197223.0}, {"date": "2025-08-08", "close": 449.44, "volume": 220110.0}, {"date": "2025-08-11", "close": 444.12, "volume": 144557.0}, {"date": "2025-08-12", "close": 437.18, "volume": 148546.0}, {"date": "2025-08-13", "close": 461.66, "volume": 245849.0}, {"date": "2025-08-14", "close": 459.765, "volume": 102432.0}, {"date": "2025-08-15", "close": 464.0, "volume": 81680.0}, {"date": "2025-08-18", "close": 473.34, "volume": 125387.0}, {"date": "2025-08-19", "close": 451.67, "volume": 312476.0}, {"date": "2025-08-20", "close": 457.025, "volume": 72439.0}, {"date": "2025-08-21", "close": 459.32, "volume": 52871.0}, {"date": "2025-08-22", "close": 450.85, "volume": 86129.0}, {"date": "2025-08-25", "close": 458.71, "volume": 103837.0}, {"date": "2025-08-26", "close": 490.19, "volume": 197295.0}, {"date": "2025-08-27", "close": 486.43, "volume": 209144.0}, {"date": "2025-08-28", "close": 485.08, "volume": 120274.0}, {"date": "2025-08-29", "close": 480.21, "volume": 90954.0}, {"date": "2025-09-02", "close": 475.69, "volume": 93320.0}, {"date": "2025-09-03", "close": 479.42, "volume": 100859.0}, {"date": "2025-09-04", "close": 479.54, "volume": 81980.0}, {"date": "2025-09-05", "close": 482.04, "volume": 129541.0}, {"date": "2025-09-08", "close": 491.3, "volume": 83163.0}, {"date": "2025-09-09", "close": 489.25, "volume": 87864.0}, {"date": "2025-09-10", "close": 504.33, "volume": 95150.0}, {"date": "2025-09-11", "close": 505.45, "volume": 79378.0}, {"date": "2025-09-12", "close": 509.54, "volume": 42174.0}, {"date": "2025-09-15", "close": 503.42, "volume": 158360.0}, {"date": "2025-09-16", "close": 507.95, "volume": 85469.0}, {"date": "2025-09-17", "close": 479.925, "volume": 257292.0}, {"date": "2025-09-18", "close": 490.63, "volume": 109949.0}, {"date": "2025-09-19", "close": 487.97, "volume": 83301.0}, {"date": "2025-09-22", "close": 498.97, "volume": 129007.0}, {"date": "2025-09-23", "close": 499.03, "volume": 63472.0}, {"date": "2025-09-24", "close": 490.5, "volume": 95191.0}, {"date": "2025-09-25", "close": 491.35, "volume": 147071.0}, {"date": "2025-09-26", "close": 493.57, "volume": 126198.0}, {"date": "2025-09-29", "close": 497.85, "volume": 142961.0}, {"date": "2025-09-30", "close": 509.8, "volume": 131211.0}, {"date": "2025-10-01", "close": 505.08, "volume": 143384.0}, {"date": "2025-10-02", "close": 508.02, "volume": 90687.0}, {"date": "2025-10-03", "close": 514.99, "volume": 128623.0}, {"date": "2025-10-06", "close": 526.29, "volume": 116420.0}, {"date": "2025-10-07", "close": 520.5, "volume": 126635.0}, {"date": "2025-10-08", "close": 523.0, "volume": 145881.0}, {"date": "2025-10-09", "close": 504.9, "volume": 63593.0}, {"date": "2025-10-10", "close": 502.35, "volume": 79023.0}, {"date": "2025-10-13", "close": 517.99, "volume": 86387.0}, {"date": "2025-10-14", "close": 516.29, "volume": 125755.0}, {"date": "2025-10-15", "close": 502.07, "volume": 187897.0}, {"date": "2025-10-16", "close": 491.65, "volume": 78822.0}, {"date": "2025-10-17", "close": 480.0, "volume": 108616.0}, {"date": "2025-10-20", "close": 490.65, "volume": 68846.0}, {"date": "2025-10-21", "close": 484.76, "volume": 74179.0}, {"date": "2025-10-22", "close": 477.98, "volume": 93239.0}, {"date": "2025-10-23", "close": 488.16, "volume": 76390.0}, {"date": "2025-10-24", "close": 491.71, "volume": 83291.0}, {"date": "2025-10-27", "close": 487.01, "volume": 98459.0}, {"date": "2025-10-28", "close": 474.59, "volume": 89219.0}, {"date": "2025-10-29", "close": 477.97, "volume": 127499.0}, {"date": "2025-10-30", "close": 472.34, "volume": 130221.0}, {"date": "2025-10-31", "close": 476.75, "volume": 105717.0}, {"date": "2025-11-03", "close": 480.99, "volume": 75877.0}, {"date": "2025-11-04", "close": 473.07, "volume": 76274.0}, {"date": "2025-11-05", "close": 465.09, "volume": 68958.0}, {"date": "2025-11-06", "close": 463.47, "volume": 93614.0}, {"date": "2025-11-07", "close": 468.565, "volume": 55592.0}, {"date": "2025-11-10", "close": 486.25, "volume": 85353.0}, {"date": "2025-11-11", "close": 485.04, "volume": 56528.0}, {"date": "2025-11-12", "close": 483.13, "volume": 115672.0}, {"date": "2025-11-13", "close": 471.59, "volume": 79737.0}, {"date": "2025-11-14", "close": 473.03, "volume": 69835.0}, {"date": "2025-11-17", "close": 503.23, "volume": 167493.0}, {"date": "2025-11-18", "close": 504.05, "volume": 204831.0}, {"date": "2025-11-19", "close": 481.33, "volume": 174695.0}, {"date": "2025-11-20", "close": 468.41, "volume": 80395.0}, {"date": "2025-11-21", "close": 473.71, "volume": 102715.0}, {"date": "2025-11-24", "close": 473.0, "volume": 119090.0}, {"date": "2025-11-25", "close": 466.17, "volume": 98354.0}, {"date": "2025-11-26", "close": 469.67, "volume": 70632.0}, {"date": "2025-11-28", "close": 469.79, "volume": 24276.0}, {"date": "2025-12-01", "close": 454.95, "volume": 114872.0}, {"date": "2025-12-02", "close": 465.66, "volume": 83483.0}, {"date": "2025-12-03", "close": 480.33, "volume": 66476.0}, {"date": "2025-12-04", "close": 480.11, "volume": 66110.0}, {"date": "2025-12-05", "close": 484.6, "volume": 92582.0}, {"date": "2025-12-08", "close": 485.24, "volume": 81449.0}, {"date": "2025-12-09", "close": 500.99, "volume": 131298.0}, {"date": "2025-12-10", "close": 500.725, "volume": 72567.0}, {"date": "2025-12-11", "close": 510.57, "volume": 100368.0}, {"date": "2025-12-12", "close": 515.24, "volume": 110153.0}, {"date": "2025-12-15", "close": 513.27, "volume": 89748.0}, {"date": "2025-12-16", "close": 523.08, "volume": 123424.0}, {"date": "2025-12-17", "close": 538.98, "volume": 256023.0}, {"date": "2025-12-18", "close": 541.155, "volume": 163148.0}, {"date": "2025-12-19", "close": 554.25, "volume": 152396.0}, {"date": "2025-12-22", "close": 572.99, "volume": 113917.0}, {"date": "2025-12-23", "close": 580.1, "volume": 128449.0}, {"date": "2025-12-24", "close": 582.16, "volume": 46095.0}, {"date": "2025-12-26", "close": 571.09, "volume": 68675.0}, {"date": "2025-12-29", "close": 577.93, "volume": 67265.0}, {"date": "2025-12-30", "close": 579.0, "volume": 121644.0}, {"date": "2025-12-31", "close": 577.71, "volume": 56441.0}, {"date": "2026-01-02", "close": 591.96, "volume": 87562.0}, {"date": "2026-01-05", "close": 628.22, "volume": 162585.0}, {"date": "2026-01-06", "close": 640.07, "volume": 167364.0}, {"date": "2026-01-07", "close": 657.91, "volume": 164674.0}, {"date": "2026-01-08", "close": 674.63, "volume": 169000.0}, {"date": "2026-01-09", "close": 683.36, "volume": 118394.0}, {"date": "2026-01-12", "close": 717.04, "volume": 308261.0}, {"date": "2026-01-13", "close": 699.5, "volume": 144038.0}, {"date": "2026-01-14", "close": 720.59, "volume": 111216.0}, {"date": "2026-01-15", "close": 720.43, "volume": 95822.0}, {"date": "2026-01-16", "close": 730.84, "volume": 114126.0}, {"date": "2026-01-20", "close": 711.1, "volume": 181322.0}, {"date": "2026-01-21", "close": 713.13, "volume": 137568.0}, {"date": "2026-01-22", "close": 708.85, "volume": 134783.0}, {"date": "2026-01-23", "close": 718.99, "volume": 69116.0}, {"date": "2026-01-26", "close": 709.19, "volume": 77885.0}, {"date": "2026-01-27", "close": 729.88, "volume": 104098.0}, {"date": "2026-01-28", "close": 730.83, "volume": 113786.0}, {"date": "2026-01-29", "close": 721.78, "volume": 113671.0}, {"date": "2026-01-30", "close": 702.57, "volume": 112037.0}, {"date": "2026-02-02", "close": 697.57, "volume": 108973.0}, {"date": "2026-02-03", "close": 720.01, "volume": 97017.0}, {"date": "2026-02-04", "close": 679.99, "volume": 160871.0}, {"date": "2026-02-05", "close": 674.2, "volume": 118016.0}, {"date": "2026-02-06", "close": 665.0, "volume": 151845.0}, {"date": "2026-02-09", "close": 670.81, "volume": 88286.0}, {"date": "2026-02-10", "close": 679.17, "volume": 125081.0}, {"date": "2026-02-11", "close": 664.91, "volume": 177140.0}, {"date": "2026-02-12", "close": 677.27, "volume": 125512.0}, {"date": "2026-02-13", "close": 676.43, "volume": 57725.0}, {"date": "2026-02-17", "close": 694.1, "volume": 100045.0}, {"date": "2026-02-18", "close": 709.15, "volume": 158795.0}, {"date": "2026-02-19", "close": 730.31, "volume": 164648.0}, {"date": "2026-02-20", "close": 724.73, "volume": 213524.0}, {"date": "2026-02-23", "close": 745.58, "volume": 173830.0}, {"date": "2026-02-24", "close": 761.52, "volume": 320845.0}, {"date": "2026-02-25", "close": 755.515, "volume": 187897.0}, {"date": "2026-02-26", "close": 765.29, "volume": 136426.0}, {"date": "2026-02-27", "close": 769.04, "volume": 104522.0}, {"date": "2026-03-02", "close": 829.36, "volume": 222206.0}, {"date": "2026-03-03", "close": 823.08, "volume": 221799.0}, {"date": "2026-03-04", "close": 885.0, "volume": 346911.0}, {"date": "2026-03-05", "close": 888.1, "volume": 427711.0}, {"date": "2026-03-06", "close": 936.14, "volume": 416608.0}, {"date": "2026-03-09", "close": 902.58, "volume": 291588.0}, {"date": "2026-03-10", "close": 877.12, "volume": 214244.0}, {"date": "2026-03-11", "close": 881.17, "volume": 241776.0}, {"date": "2026-03-12", "close": 865.83, "volume": 264747.0}, {"date": "2026-03-13", "close": 871.105, "volume": 148642.0}, {"date": "2026-03-16", "close": 874.5, "volume": 238008.0}, {"date": "2026-03-17", "close": 1014.33, "volume": 435728.0}, {"date": "2026-03-18", "close": 953.57, "volume": 267865.0}, {"date": "2026-03-19", "close": 956.05, "volume": 193477.0}, {"date": "2026-03-20", "close": 920.75, "volume": 230677.0}, {"date": "2026-03-23", "close": 902.96, "volume": 148601.0}, {"date": "2026-03-24", "close": 894.8, "volume": 144296.0}, {"date": "2026-03-25", "close": 911.9, "volume": 143525.0}, {"date": "2026-03-26", "close": 890.22, "volume": 175015.0}, {"date": "2026-03-27", "close": 869.82, "volume": 134954.0}, {"date": "2026-03-30", "close": 816.77, "volume": 232920.0}, {"date": "2026-03-31", "close": 849.09, "volume": 134918.0}, {"date": "2026-04-01", "close": 896.53, "volume": 107464.0}, {"date": "2026-04-02", "close": 888.97, "volume": 132076.0}, {"date": "2026-04-06", "close": 923.68, "volume": 189727.0}, {"date": "2026-04-07", "close": 914.17, "volume": 160410.0}, {"date": "2026-04-08", "close": 920.52, "volume": 102430.0}, {"date": "2026-04-09", "close": 928.47, "volume": 109373.0}, {"date": "2026-04-10", "close": 925.24, "volume": 79052.0}, {"date": "2026-04-13", "close": 935.05, "volume": 101265.0}, {"date": "2026-04-14", "close": 920.79, "volume": 123072.0}, {"date": "2026-04-15", "close": 899.0, "volume": 105553.0}, {"date": "2026-04-16", "close": 869.79, "volume": 135778.0}, {"date": "2026-04-17", "close": 872.58, "volume": 112932.0}, {"date": "2026-04-20", "close": 881.98, "volume": 80358.0}, {"date": "2026-04-21", "close": 865.48, "volume": 95833.0}, {"date": "2026-04-22", "close": 860.97, "volume": 109369.0}, {"date": "2026-04-23", "close": 852.34, "volume": 77140.0}, {"date": "2026-04-24", "close": 821.96, "volume": 118511.0}, {"date": "2026-04-27", "close": 819.65, "volume": 105076.0}, {"date": "2026-04-28", "close": 834.05, "volume": 84509.0}, {"date": "2026-04-29", "close": 819.5, "volume": 108534.0}, {"date": "2026-04-30", "close": 839.34, "volume": 73206.0}, {"date": "2026-05-01", "close": 831.22, "volume": 62396.0}, {"date": "2026-05-04", "close": 857.79, "volume": 90655.0}, {"date": "2026-05-05", "close": 851.26, "volume": 88416.0}, {"date": "2026-05-06", "close": 830.09, "volume": 121494.0}, {"date": "2026-05-07", "close": 794.96, "volume": 193776.0}, {"date": "2026-05-08", "close": 782.205, "volume": 143093.0}, {"date": "2026-05-11", "close": 794.95, "volume": 146071.0}, {"date": "2026-05-12", "close": 802.21, "volume": 109133.0}, {"date": "2026-05-13", "close": 779.42, "volume": 132882.0}, {"date": "2026-05-14", "close": 779.43, "volume": 92131.0}, {"date": "2026-05-15", "close": 750.01, "volume": 116547.0}, {"date": "2026-05-18", "close": 760.63, "volume": 149161.0}, {"date": "2026-05-19", "close": 771.0, "volume": 141046.0}, {"date": "2026-05-20", "close": 768.84, "volume": 62895.0}, {"date": "2026-05-21", "close": 763.72, "volume": 69878.0}, {"date": "2026-05-22", "close": 767.82, "volume": 134765.0}, {"date": "2026-05-26", "close": 852.41, "volume": 278397.0}, {"date": "2026-05-27", "close": 828.81, "volume": 189360.0}, {"date": "2026-05-28", "close": 892.63, "volume": 240158.0}, {"date": "2026-05-29", "close": 880.89, "volume": 146048.0}, {"date": "2026-06-01", "close": 858.06, "volume": 104386.0}, {"date": "2026-06-02", "close": 849.15, "volume": 65640.0}, {"date": "2026-06-03", "close": 829.81, "volume": 73316.0}, {"date": "2026-06-04", "close": 837.94, "volume": 78210.0}, {"date": "2026-06-05", "close": 823.36, "volume": 80765.0}, {"date": "2026-06-08", "close": 830.16, "volume": 78570.0}, {"date": "2026-06-09", "close": 837.59, "volume": 69485.0}, {"date": "2026-06-10", "close": 818.97, "volume": 66032.0}, {"date": "2026-06-11", "close": 913.2, "volume": 194374.0}, {"date": "2026-06-12", "close": 854.06, "volume": 107668.0}, {"date": "2026-06-15", "close": 814.65, "volume": 134144.0}, {"date": "2026-06-16", "close": 821.99, "volume": 93953.0}, {"date": "2026-06-17", "close": 821.82, "volume": 82331.0}, {"date": "2026-06-18", "close": 788.23, "volume": 212834.0}, {"date": "2026-06-22", "close": 774.62, "volume": 114814.0}, {"date": "2026-06-23", "close": 772.45, "volume": 63227.0}, {"date": "2026-06-24", "close": 750.9, "volume": 83446.0}, {"date": "2026-06-25", "close": 732.71, "volume": 99125.0}, {"date": "2026-06-26", "close": 715.72, "volume": 96210.0}, {"date": "2026-06-29", "close": 732.66, "volume": 122217.0}, {"date": "2026-06-30", "close": 758.72, "volume": 99656.0}, {"date": "2026-07-01", "close": 759.98, "volume": 75054.0}, {"date": "2026-07-02", "close": 803.26, "volume": 128754.0}, {"date": "2026-07-06", "close": 811.01, "volume": 82847.0}, {"date": "2026-07-07", "close": 777.93, "volume": 81648.0}, {"date": "2026-07-08", "close": 780.05, "volume": 53021.0}, {"date": "2026-07-09", "close": 760.89, "volume": 54147.0}, {"date": "2026-07-10", "close": 751.8, "volume": 53416.0}, {"date": "2026-07-13", "close": 735.4, "volume": 88974.0}, {"date": "2026-07-14", "close": 736.3, "volume": 93626.0}, {"date": "2026-07-15", "close": 731.26, "volume": 70365.0}, {"date": "2026-07-16", "close": 738.44, "volume": 78543.0}, {"date": "2026-07-17", "close": 741.55, "volume": 70013.0}, {"date": "2026-07-20", "close": 754.85, "volume": 89154.0}, {"date": "2026-07-21", "close": 774.63, "volume": 67901.0}, {"date": "2026-07-22", "close": 792.69, "volume": 67873.0}, {"date": "2026-07-23", "close": 808.6, "volume": 88537.0}, {"date": "2026-07-24", "close": 820.21, "volume": 72654.0}, {"date": "2026-07-27", "close": 812.86, "volume": 66167.0}, {"date": "2026-07-28", "close": 818.59, "volume": 97032.0}, {"date": "2026-07-29", "close": 769.1, "volume": 89535.0}, {"date": "2026-07-30", "close": 785.96, "volume": 65876.0}, {"date": "2026-07-31", "close": 808.65, "volume": 64179.0}, {"date": "2026-08-03", "close": 830.15, "volume": 57144.0}, {"date": "2026-08-04", "close": 849.27, "volume": 79875.0}, {"date": "2026-08-05", "close": 864.26, "volume": 76627.0}, {"date": "2026-08-06", "close": 857.0, "volume": 92075.0}, {"date": "2026-08-07", "close": 859.14, "volume": 61820.0}], "refreshing": true}