{"ticker": "FCN", "overview": {"cik": "887936", "ticker": "FCN", "name": "FTI CONSULTING, INC", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000887936-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002028", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328715", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000887936-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291542", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000887936-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000887936-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258397", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000887936-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000887936-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000887936-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000673", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000887936-26-000060", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001206", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0000887936-26-000058", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "FORM 3", "accession": "0000887936-26-000056", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 135198.0, "net": -135198.0, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "FCN", "has_prices": true, "as_of": "2026-08-07", "last": 151.43, "prev_close": 150.87, "change": 0.5600000000000023, "change_pct": 0.0037118048651156774, "session_volume": 443926.0, "vwap_5": 154.19434057128493, "vwap_20": 159.59471503315837, "vwap_60": 153.22254198186266, "vwap_250": 163.06211616957444, "high_52w": 187.03, "low_52w": 140.4, "avg_volume_20": 404053.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000531", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FTI Consulting, Inc", "who_key": "FTI CONSULTING, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FTI CONSULTING, INC takes a 6.6% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/887936/0000080255-26-000531-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000887936-26-000090", "src": "INSIDERS", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "Elsy Lisa Boglioli", "who_key": "Boglioli Elsy Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 135198.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Boardroom sells $135K of FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1971697/000088793626000090/0000887936-26-000090-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0001040188-26-000035", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FTI Consulting, Inc", "who_key": "FTI CONSULTING, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FTI CONSULTING, INC moves to a 4.94% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/887936/0001040188-26-000035-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "13DG-0000315066-26-002028", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FMR LLC moves to a 4% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002028-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000945621-26-000673", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FTI Consulting, Inc", "who_key": "FTI CONSULTING, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FTI CONSULTING, INC moves to a 4.29% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/887936/0000945621-26-000673-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0000315066-26-001206", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Services-Management Consulting Services", "country": "United States", "headline": "FMR LLC takes a 5.1% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001206-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000536", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FTI Consulting, Inc", "who_key": "FTI CONSULTING, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FTI CONSULTING, INC crosses 5% of FCN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887936/0002100119-26-000536-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2025-20032129-T40", "src": "CONGRESS", "ticker": "FCN", "cik": "", "company": "FTI CONSULTING, INC", "company_raw": "les Schwab Brokerage Account 924\nSP FTI Consulting, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads FCN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601364}, {"id": "HOUSE-2025-20030932-T56", "src": "CONGRESS", "ticker": "FCN", "cik": "", "company": "FTI CONSULTING, INC", "company_raw": "les Schwab Brokerage Account 924\nSP FTI Consulting, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds FCN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643124}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000531", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FTI Consulting, Inc", "who_key": "FTI CONSULTING, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FTI CONSULTING, INC takes a 6.6% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/887936/0000080255-26-000531-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000315066-26-002028", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FMR LLC moves to a 4% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002028-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001040188-26-000035", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FTI Consulting, Inc", "who_key": "FTI CONSULTING, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FTI CONSULTING, INC moves to a 4.94% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/887936/0001040188-26-000035-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "13DG-0000945621-26-000673", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FTI Consulting, Inc", "who_key": "FTI CONSULTING, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FTI CONSULTING, INC moves to a 4.29% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/887936/0000945621-26-000673-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0000315066-26-001206", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Services-Management Consulting Services", "country": "United States", "headline": "FMR LLC takes a 5.1% passive stake in FCN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001206-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000536", "src": "13DG", "ticker": "FCN", "cik": "887936", "company": "FTI CONSULTING, INC", "company_raw": "FTI CONSULTING, INC", "who": "FTI Consulting, Inc", "who_key": "FTI CONSULTING, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "FTI CONSULTING, INC crosses 5% of FCN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887936/0002100119-26-000536-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FTI Consulting, Inc. Common Stock", "new_value": "FTI CONSULTING, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000887936", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000887936", "applied": 1, "detected_at": "2026-10-24T10:54:47.170764"}]}, "key_people": [{"who": "Elsy Lisa Boglioli", "who_key": "Boglioli Elsy Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 135198.0, "net": -135198.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 135198.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971697/000088793626000090/0000887936-26-000090-index.htm"}], "latest": {"action": "SELL", "amount": 135198.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971697/000088793626000090/0000887936-26-000090-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [{"date": "2026-08-11", "net": -135198.0}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000887936-26-000090", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002028", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328715", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000887936-26-000088", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291542", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000887936-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000887936-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258397", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000887936-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000887936-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000887936-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000887936-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000673", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000887936-26-000060", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001206", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0000887936-26-000058", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "FORM 3", "accession": "0000887936-26-000056", "price_sensitive": false}], "performance": {"ticker": "FCN", "has_prices": true, "summary": {"n": 1, "avg": -0.10438845516915073, "win_rate": 0.0, "best": -0.10438845516915073, "worst": -0.10438845516915073, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 169.08, "return": -0.10438845516915073}]}, "price_series": [{"date": "2016-08-08", "close": 42.81, "volume": 135844.0}, {"date": "2016-08-09", "close": 42.81, "volume": 102290.0}, {"date": "2016-08-10", "close": 43.14, "volume": 134872.0}, {"date": "2016-08-11", "close": 43.16, "volume": 189597.0}, {"date": "2016-08-12", "close": 43.27, "volume": 105431.0}, {"date": "2016-08-15", "close": 43.24, "volume": 153590.0}, {"date": "2016-08-16", "close": 42.76, "volume": 136655.0}, {"date": "2016-08-17", "close": 42.73, "volume": 162654.0}, {"date": "2016-08-18", "close": 42.98, "volume": 128294.0}, {"date": "2016-08-19", "close": 42.98, "volume": 176005.0}, {"date": "2016-08-22", "close": 43.44, "volume": 117355.0}, {"date": "2016-08-23", "close": 44.06, "volume": 246539.0}, {"date": "2016-08-24", "close": 43.72, "volume": 103465.0}, {"date": "2016-08-25", "close": 44.65, "volume": 244642.0}, {"date": "2016-08-26", "close": 44.68, "volume": 242793.0}, {"date": "2016-08-29", "close": 44.85, "volume": 163153.0}, {"date": "2016-08-30", "close": 44.5, "volume": 119791.0}, {"date": "2016-08-31", "close": 44.29, "volume": 205794.0}, {"date": "2016-09-01", "close": 44.5, "volume": 130615.0}, {"date": "2016-09-02", "close": 44.74, "volume": 198426.0}, {"date": "2016-09-06", "close": 44.16, "volume": 223024.0}, {"date": "2016-09-07", "close": 44.0, "volume": 368204.0}, {"date": "2016-09-08", "close": 43.9, "volume": 258190.0}, {"date": "2016-09-09", "close": 42.85, "volume": 187661.0}, {"date": "2016-09-12", "close": 43.26, "volume": 347378.0}, {"date": "2016-09-13", "close": 42.65, "volume": 201555.0}, {"date": "2016-09-14", "close": 42.11, "volume": 160701.0}, {"date": "2016-09-15", "close": 42.38, "volume": 142574.0}, {"date": "2016-09-16", "close": 41.48, "volume": 350609.0}, {"date": "2016-09-19", "close": 41.98, "volume": 162464.0}, {"date": "2016-09-20", "close": 43.32, "volume": 308532.0}, {"date": "2016-09-21", "close": 43.46, "volume": 128295.0}, {"date": "2016-09-22", "close": 44.22, "volume": 156847.0}, {"date": "2016-09-23", "close": 43.82, "volume": 121643.0}, {"date": "2016-09-26", "close": 43.62, "volume": 119919.0}, {"date": "2016-09-27", "close": 43.96, "volume": 86431.0}, {"date": "2016-09-28", "close": 44.52, "volume": 101035.0}, {"date": "2016-09-29", "close": 44.4, "volume": 203893.0}, {"date": "2016-09-30", "close": 44.56, "volume": 237946.0}, {"date": "2016-10-03", "close": 43.97, "volume": 107419.0}, {"date": "2016-10-04", "close": 43.78, "volume": 90267.0}, {"date": "2016-10-05", "close": 44.21, "volume": 119198.0}, {"date": "2016-10-06", "close": 44.13, "volume": 125857.0}, {"date": "2016-10-07", "close": 43.36, "volume": 127490.0}, {"date": "2016-10-10", "close": 44.06, "volume": 104122.0}, {"date": "2016-10-11", "close": 43.27, "volume": 137728.0}, {"date": "2016-10-12", "close": 43.71, "volume": 180339.0}, {"date": "2016-10-13", "close": 42.9, "volume": 130262.0}, {"date": "2016-10-14", "close": 42.77, "volume": 109704.0}, {"date": "2016-10-17", "close": 43.46, "volume": 156132.0}, {"date": "2016-10-18", "close": 43.88, "volume": 140511.0}, {"date": "2016-10-19", "close": 43.49, "volume": 139328.0}, {"date": "2016-10-20", "close": 43.45, "volume": 83519.0}, {"date": "2016-10-21", "close": 44.59, "volume": 211590.0}, {"date": "2016-10-24", "close": 44.5, "volume": 155183.0}, {"date": "2016-10-25", "close": 44.59, "volume": 206498.0}, {"date": "2016-10-26", "close": 43.99, "volume": 164580.0}, {"date": "2016-10-27", "close": 39.43, "volume": 461872.0}, {"date": "2016-10-28", "close": 38.97, "volume": 498633.0}, {"date": "2016-10-31", "close": 38.96, "volume": 419316.0}, {"date": "2016-11-01", "close": 39.76, "volume": 345723.0}, {"date": "2016-11-02", "close": 39.79, "volume": 369037.0}, {"date": "2016-11-03", "close": 40.74, "volume": 272008.0}, {"date": "2016-11-04", "close": 40.79, "volume": 294456.0}, {"date": "2016-11-07", "close": 41.71, "volume": 261508.0}, {"date": "2016-11-08", "close": 41.53, "volume": 164677.0}, {"date": "2016-11-09", "close": 42.5, "volume": 191725.0}, {"date": "2016-11-10", "close": 42.55, "volume": 288444.0}, {"date": "2016-11-11", "close": 43.24, "volume": 290229.0}, {"date": "2016-11-14", "close": 43.2, "volume": 271039.0}, {"date": "2016-11-15", "close": 42.85, "volume": 205128.0}, {"date": "2016-11-16", "close": 43.1, "volume": 254911.0}, {"date": "2016-11-17", "close": 43.35, "volume": 142154.0}, {"date": "2016-11-18", "close": 42.99, "volume": 243911.0}, {"date": "2016-11-21", "close": 43.37, "volume": 203094.0}, {"date": "2016-11-22", "close": 43.46, "volume": 195654.0}, {"date": "2016-11-23", "close": 43.41, "volume": 97743.0}, {"date": "2016-11-25", "close": 43.56, "volume": 56797.0}, {"date": "2016-11-28", "close": 43.29, "volume": 146959.0}, {"date": "2016-11-29", "close": 42.58, "volume": 293983.0}, {"date": "2016-11-30", "close": 42.7, "volume": 173713.0}, {"date": "2016-12-01", "close": 42.59, "volume": 161574.0}, {"date": "2016-12-02", "close": 42.6, "volume": 197400.0}, {"date": "2016-12-05", "close": 42.82, "volume": 278184.0}, {"date": "2016-12-06", "close": 43.03, "volume": 427586.0}, {"date": "2016-12-07", "close": 44.59, "volume": 213959.0}, {"date": "2016-12-08", "close": 45.99, "volume": 398160.0}, {"date": "2016-12-09", "close": 46.6, "volume": 383531.0}, {"date": "2016-12-12", "close": 46.36, "volume": 277003.0}, {"date": "2016-12-13", "close": 45.88, "volume": 355071.0}, {"date": "2016-12-14", "close": 45.25, "volume": 162527.0}, {"date": "2016-12-15", "close": 45.41, "volume": 224508.0}, {"date": "2016-12-16", "close": 45.2, "volume": 486252.0}, {"date": "2016-12-19", "close": 45.15, "volume": 135803.0}, {"date": "2016-12-20", "close": 45.67, "volume": 109183.0}, {"date": "2016-12-21", "close": 45.25, "volume": 91911.0}, {"date": "2016-12-22", "close": 44.93, "volume": 91087.0}, {"date": "2016-12-23", "close": 44.93, "volume": 65547.0}, {"date": "2016-12-27", "close": 44.86, "volume": 126522.0}, {"date": "2016-12-28", "close": 44.98, "volume": 157245.0}, {"date": "2016-12-29", "close": 45.32, "volume": 94920.0}, {"date": "2016-12-30", "close": 45.08, "volume": 187357.0}, {"date": "2017-01-03", "close": 44.57, "volume": 146676.0}, {"date": "2017-01-04", "close": 45.22, "volume": 145372.0}, {"date": "2017-01-05", "close": 44.38, "volume": 119367.0}, {"date": "2017-01-06", "close": 42.04, "volume": 441165.0}, {"date": "2017-01-09", "close": 42.3, "volume": 261419.0}, {"date": "2017-01-10", "close": 42.37, "volume": 280461.0}, {"date": "2017-01-11", "close": 42.4, "volume": 343496.0}, {"date": "2017-01-12", "close": 42.43, "volume": 189524.0}, {"date": "2017-01-13", "close": 42.85, "volume": 212320.0}, {"date": "2017-01-17", "close": 42.1, "volume": 192979.0}, {"date": "2017-01-18", "close": 42.11, "volume": 253492.0}, {"date": "2017-01-19", "close": 41.55, "volume": 198703.0}, {"date": "2017-01-20", "close": 41.56, "volume": 299638.0}, {"date": "2017-01-23", "close": 41.47, "volume": 216703.0}, {"date": "2017-01-24", "close": 42.21, "volume": 326538.0}, {"date": "2017-01-25", "close": 42.62, "volume": 107485.0}, {"date": "2017-01-26", "close": 42.1, "volume": 180237.0}, {"date": "2017-01-27", "close": 42.17, "volume": 103652.0}, {"date": "2017-01-30", "close": 41.96, "volume": 173797.0}, {"date": "2017-01-31", "close": 42.14, "volume": 137929.0}, {"date": "2017-02-01", "close": 41.56, "volume": 242618.0}, {"date": "2017-02-02", "close": 42.06, "volume": 217300.0}, {"date": "2017-02-03", "close": 42.35, "volume": 185266.0}, {"date": "2017-02-06", "close": 41.96, "volume": 184985.0}, {"date": "2017-02-07", "close": 41.75, "volume": 183320.0}, {"date": "2017-02-08", "close": 41.16, "volume": 164118.0}, {"date": "2017-02-09", "close": 42.05, "volume": 179959.0}, {"date": "2017-02-10", "close": 42.41, "volume": 134412.0}, {"date": "2017-02-13", "close": 42.4, "volume": 233885.0}, {"date": "2017-02-14", "close": 42.4, "volume": 128148.0}, {"date": "2017-02-15", "close": 42.52, "volume": 136546.0}, {"date": "2017-02-16", "close": 42.19, "volume": 234417.0}, {"date": "2017-02-17", "close": 41.6, "volume": 215373.0}, {"date": "2017-02-21", "close": 42.08, "volume": 213412.0}, {"date": "2017-02-22", "close": 41.84, "volume": 129549.0}, {"date": "2017-02-23", "close": 41.81, "volume": 356666.0}, {"date": "2017-02-24", "close": 39.89, "volume": 714969.0}, {"date": "2017-02-27", "close": 40.7, "volume": 1210542.0}, {"date": "2017-02-28", "close": 40.24, "volume": 612424.0}, {"date": "2017-03-01", "close": 41.44, "volume": 533578.0}, {"date": "2017-03-02", "close": 41.3, "volume": 266876.0}, {"date": "2017-03-03", "close": 41.29, "volume": 303419.0}, {"date": "2017-03-06", "close": 40.36, "volume": 228896.0}, {"date": "2017-03-07", "close": 40.28, "volume": 332444.0}, {"date": "2017-03-08", "close": 40.16, "volume": 206611.0}, {"date": "2017-03-09", "close": 39.89, "volume": 256180.0}, {"date": "2017-03-10", "close": 40.56, "volume": 161656.0}, {"date": "2017-03-13", "close": 40.34, "volume": 265841.0}, {"date": "2017-03-14", "close": 40.0, "volume": 174263.0}, {"date": "2017-03-15", "close": 41.0, "volume": 368318.0}, {"date": "2017-03-16", "close": 40.7, "volume": 283924.0}, {"date": "2017-03-17", "close": 40.57, "volume": 470996.0}, {"date": "2017-03-20", "close": 40.09, "volume": 134570.0}, {"date": "2017-03-21", "close": 39.45, "volume": 304806.0}, {"date": "2017-03-22", "close": 39.72, "volume": 213311.0}, {"date": "2017-03-23", "close": 40.19, "volume": 247124.0}, {"date": "2017-03-24", "close": 40.09, "volume": 236369.0}, {"date": "2017-03-27", "close": 40.09, "volume": 286307.0}, {"date": "2017-03-28", "close": 40.19, "volume": 178182.0}, {"date": "2017-03-29", "close": 40.51, "volume": 195606.0}, {"date": "2017-03-30", "close": 41.01, "volume": 240849.0}, {"date": "2017-03-31", "close": 41.17, "volume": 280679.0}, {"date": "2017-04-03", "close": 41.16, "volume": 419528.0}, {"date": "2017-04-04", "close": 41.38, "volume": 303689.0}, {"date": "2017-04-05", "close": 40.95, "volume": 289211.0}, {"date": "2017-04-06", "close": 41.17, "volume": 195744.0}, {"date": "2017-04-07", "close": 41.2, "volume": 218591.0}, {"date": "2017-04-10", "close": 41.29, "volume": 200727.0}, {"date": "2017-04-11", "close": 41.7, "volume": 364723.0}, {"date": "2017-04-12", "close": 40.98, "volume": 168050.0}, {"date": "2017-04-13", "close": 40.65, "volume": 189354.0}, {"date": "2017-04-17", "close": 41.26, "volume": 160645.0}, {"date": "2017-04-18", "close": 41.71, "volume": 140883.0}, {"date": "2017-04-19", "close": 41.71, "volume": 165148.0}, {"date": "2017-04-20", "close": 42.29, "volume": 183160.0}, {"date": "2017-04-21", "close": 41.87, "volume": 318530.0}, {"date": "2017-04-24", "close": 41.91, "volume": 265894.0}, {"date": "2017-04-25", "close": 41.68, "volume": 345412.0}, {"date": "2017-04-26", "close": 42.07, "volume": 399182.0}, {"date": "2017-04-27", "close": 35.53, "volume": 1661070.0}, {"date": "2017-04-28", "close": 34.59, "volume": 926457.0}, {"date": "2017-05-01", "close": 34.81, "volume": 628497.0}, {"date": "2017-05-02", "close": 35.18, "volume": 854595.0}, {"date": "2017-05-03", "close": 34.89, "volume": 645455.0}, {"date": "2017-05-04", "close": 34.68, "volume": 483732.0}, {"date": "2017-05-05", "close": 34.78, "volume": 446199.0}, {"date": "2017-05-08", "close": 34.71, "volume": 498393.0}, {"date": "2017-05-09", "close": 34.65, "volume": 344735.0}, {"date": "2017-05-10", "close": 34.79, "volume": 410364.0}, {"date": "2017-05-11", "close": 34.63, "volume": 405731.0}, {"date": "2017-05-12", "close": 34.76, "volume": 558437.0}, {"date": "2017-05-15", "close": 35.11, "volume": 319024.0}, {"date": "2017-05-16", "close": 34.54, "volume": 375203.0}, {"date": "2017-05-17", "close": 34.07, "volume": 581284.0}, {"date": "2017-05-18", "close": 34.12, "volume": 228946.0}, {"date": "2017-05-19", "close": 34.62, "volume": 555074.0}, {"date": "2017-05-22", "close": 34.98, "volume": 373587.0}, {"date": "2017-05-23", "close": 34.7, "volume": 210591.0}, {"date": "2017-05-24", "close": 34.54, "volume": 192613.0}, {"date": "2017-05-25", "close": 34.48, "volume": 171940.0}, {"date": "2017-05-26", "close": 34.53, "volume": 178101.0}, {"date": "2017-05-30", "close": 34.65, "volume": 217634.0}, {"date": "2017-05-31", "close": 34.53, "volume": 287221.0}, {"date": "2017-06-01", "close": 35.11, "volume": 377024.0}, {"date": "2017-06-02", "close": 35.5, "volume": 304190.0}, {"date": "2017-06-05", "close": 34.54, "volume": 323648.0}, {"date": "2017-06-06", "close": 34.24, "volume": 401782.0}, {"date": "2017-06-07", "close": 34.04, "volume": 407866.0}, {"date": "2017-06-08", "close": 34.35, "volume": 417837.0}, {"date": "2017-06-09", "close": 34.74, "volume": 941150.0}, {"date": "2017-06-12", "close": 35.35, "volume": 245175.0}, {"date": "2017-06-13", "close": 35.17, "volume": 136285.0}, {"date": "2017-06-14", "close": 35.07, "volume": 169672.0}, {"date": "2017-06-15", "close": 34.85, "volume": 163339.0}, {"date": "2017-06-16", "close": 34.48, "volume": 483237.0}, {"date": "2017-06-19", "close": 34.53, "volume": 365014.0}, {"date": "2017-06-20", "close": 34.05, "volume": 145912.0}, {"date": "2017-06-21", "close": 33.61, "volume": 108292.0}, {"date": "2017-06-22", "close": 33.72, "volume": 314440.0}, {"date": "2017-06-23", "close": 33.94, "volume": 419907.0}, {"date": "2017-06-26", "close": 34.45, "volume": 295317.0}, {"date": "2017-06-27", "close": 34.38, "volume": 271216.0}, {"date": "2017-06-28", "close": 34.99, "volume": 144619.0}, {"date": "2017-06-29", "close": 34.77, "volume": 267459.0}, {"date": "2017-06-30", "close": 34.96, "volume": 232500.0}, {"date": "2017-07-03", "close": 34.84, "volume": 232637.0}, {"date": "2017-07-05", "close": 34.2, "volume": 191880.0}, {"date": "2017-07-06", "close": 33.83, "volume": 214153.0}, {"date": "2017-07-07", "close": 33.74, "volume": 307444.0}, {"date": "2017-07-10", "close": 33.28, "volume": 229054.0}, {"date": "2017-07-11", "close": 33.5, "volume": 276564.0}, {"date": "2017-07-12", "close": 33.83, "volume": 226591.0}, {"date": "2017-07-13", "close": 33.67, "volume": 113524.0}, {"date": "2017-07-14", "close": 33.6, "volume": 190749.0}, {"date": "2017-07-17", "close": 33.7, "volume": 142376.0}, {"date": "2017-07-18", "close": 33.39, "volume": 202509.0}, {"date": "2017-07-19", "close": 33.53, "volume": 206004.0}, {"date": "2017-07-20", "close": 34.04, "volume": 168341.0}, {"date": "2017-07-21", "close": 33.42, "volume": 241945.0}, {"date": "2017-07-24", "close": 33.1, "volume": 214896.0}, {"date": "2017-07-25", "close": 33.41, "volume": 278460.0}, {"date": "2017-07-26", "close": 33.12, "volume": 335141.0}, {"date": "2017-07-27", "close": 31.97, "volume": 602984.0}, {"date": "2017-07-28", "close": 33.06, "volume": 428197.0}, {"date": "2017-07-31", "close": 32.81, "volume": 470322.0}, {"date": "2017-08-01", "close": 32.89, "volume": 460061.0}, {"date": "2017-08-02", "close": 32.1, "volume": 363692.0}, {"date": "2017-08-03", "close": 32.01, "volume": 326989.0}, {"date": "2017-08-04", "close": 32.46, "volume": 227120.0}, {"date": "2017-08-07", "close": 32.62, "volume": 7805274.0}, {"date": "2017-08-08", "close": 33.18, "volume": 449187.0}, {"date": "2017-08-09", "close": 33.03, "volume": 537694.0}, {"date": "2017-08-10", "close": 32.99, "volume": 255513.0}, {"date": "2017-08-11", "close": 32.98, "volume": 430021.0}, {"date": "2017-08-14", "close": 33.11, "volume": 196466.0}, {"date": "2017-08-15", "close": 32.79, "volume": 227144.0}, {"date": "2017-08-16", "close": 32.75, "volume": 213285.0}, {"date": "2017-08-17", "close": 32.49, "volume": 325541.0}, {"date": "2017-08-18", "close": 31.93, "volume": 457259.0}, {"date": "2017-08-21", "close": 32.45, "volume": 345259.0}, {"date": "2017-08-22", "close": 32.85, "volume": 212549.0}, {"date": "2017-08-23", "close": 33.1, "volume": 339618.0}, {"date": "2017-08-24", "close": 33.16, "volume": 358322.0}, {"date": "2017-08-25", "close": 33.23, "volume": 443061.0}, {"date": "2017-08-28", "close": 32.9, "volume": 364781.0}, {"date": "2017-08-29", "close": 33.1, "volume": 322164.0}, {"date": "2017-08-30", "close": 33.25, "volume": 402300.0}, {"date": "2017-08-31", "close": 33.91, "volume": 356066.0}, {"date": "2017-09-01", "close": 33.99, "volume": 177799.0}, {"date": "2017-09-05", "close": 33.57, "volume": 272393.0}, {"date": "2017-09-06", "close": 33.84, "volume": 267059.0}, {"date": "2017-09-07", "close": 33.84, "volume": 426684.0}, {"date": "2017-09-08", "close": 34.04, "volume": 220337.0}, {"date": "2017-09-11", "close": 34.14, "volume": 350698.0}, {"date": "2017-09-12", "close": 34.3, "volume": 297607.0}, {"date": "2017-09-13", "close": 34.41, "volume": 267139.0}, {"date": "2017-09-14", "close": 34.21, "volume": 234067.0}, {"date": "2017-09-15", "close": 34.53, "volume": 800248.0}, {"date": "2017-09-18", "close": 35.29, "volume": 339372.0}, {"date": "2017-09-19", "close": 34.99, "volume": 324860.0}, {"date": "2017-09-20", "close": 34.9, "volume": 275268.0}, {"date": "2017-09-21", "close": 35.02, "volume": 193432.0}, {"date": "2017-09-22", "close": 35.19, "volume": 210864.0}, {"date": "2017-09-25", "close": 35.43, "volume": 223182.0}, {"date": "2017-09-26", "close": 35.69, "volume": 235009.0}, {"date": "2017-09-27", "close": 36.38, "volume": 230083.0}, {"date": "2017-09-28", "close": 35.9, "volume": 375387.0}, {"date": "2017-09-29", "close": 35.48, "volume": 392609.0}, {"date": "2017-10-02", "close": 36.41, "volume": 220792.0}, {"date": "2017-10-03", "close": 36.71, "volume": 240294.0}, {"date": "2017-10-04", "close": 36.65, "volume": 242826.0}, {"date": "2017-10-05", "close": 36.69, "volume": 208398.0}, {"date": "2017-10-06", "close": 36.59, "volume": 360380.0}, {"date": "2017-10-09", "close": 36.36, "volume": 240476.0}, {"date": "2017-10-10", "close": 36.5, "volume": 166239.0}, {"date": "2017-10-11", "close": 36.51, "volume": 244884.0}, {"date": "2017-10-12", "close": 36.18, "volume": 190972.0}, {"date": "2017-10-13", "close": 36.3, "volume": 230286.0}, {"date": "2017-10-16", "close": 36.38, "volume": 278600.0}, {"date": "2017-10-17", "close": 36.28, "volume": 140197.0}, {"date": "2017-10-18", "close": 36.83, "volume": 200063.0}, {"date": "2017-10-19", "close": 36.7, "volume": 156049.0}, {"date": "2017-10-20", "close": 36.84, "volume": 184062.0}, {"date": "2017-10-23", "close": 36.6, "volume": 161571.0}, {"date": "2017-10-24", "close": 36.7, "volume": 182914.0}, {"date": "2017-10-25", "close": 36.54, "volume": 262817.0}, {"date": "2017-10-26", "close": 41.0, "volume": 984379.0}, {"date": "2017-10-27", "close": 42.4, "volume": 1189433.0}, {"date": "2017-10-30", "close": 41.9, "volume": 573130.0}, {"date": "2017-10-31", "close": 42.75, "volume": 529173.0}, {"date": "2017-11-01", "close": 42.11, "volume": 398492.0}, {"date": "2017-11-02", "close": 42.28, "volume": 518756.0}, {"date": "2017-11-03", "close": 41.45, "volume": 438726.0}, {"date": "2017-11-06", "close": 41.3, "volume": 506864.0}, {"date": "2017-11-07", "close": 41.19, "volume": 739733.0}, {"date": "2017-11-08", "close": 41.98, "volume": 334560.0}, {"date": "2017-11-09", "close": 42.22, "volume": 324425.0}, {"date": "2017-11-10", "close": 42.2, "volume": 391175.0}, {"date": "2017-11-13", "close": 41.18, "volume": 552238.0}, {"date": "2017-11-14", "close": 40.6, "volume": 470521.0}, {"date": "2017-11-15", "close": 40.67, "volume": 432716.0}, {"date": "2017-11-16", "close": 41.61, "volume": 415981.0}, {"date": "2017-11-17", "close": 41.51, "volume": 212961.0}, {"date": "2017-11-20", "close": 41.81, "volume": 201014.0}, {"date": "2017-11-21", "close": 42.0, "volume": 269294.0}, {"date": "2017-11-22", "close": 41.78, "volume": 181034.0}, {"date": "2017-11-24", "close": 41.78, "volume": 99487.0}, {"date": "2017-11-27", "close": 41.64, "volume": 351917.0}, {"date": "2017-11-28", "close": 42.62, "volume": 330355.0}, {"date": "2017-11-29", "close": 43.03, "volume": 232718.0}, {"date": "2017-11-30", "close": 43.01, "volume": 287584.0}, {"date": "2017-12-01", "close": 42.66, "volume": 284910.0}, {"date": "2017-12-04", "close": 44.11, "volume": 462642.0}, {"date": "2017-12-05", "close": 44.4, "volume": 451562.0}, {"date": "2017-12-06", "close": 44.61, "volume": 549189.0}, {"date": "2017-12-07", "close": 43.52, "volume": 328181.0}, {"date": "2017-12-08", "close": 43.56, "volume": 205378.0}, {"date": "2017-12-11", "close": 43.06, "volume": 302791.0}, {"date": "2017-12-12", "close": 42.88, "volume": 320444.0}, {"date": "2017-12-13", "close": 42.64, "volume": 247250.0}, {"date": "2017-12-14", "close": 42.42, "volume": 243510.0}, {"date": "2017-12-15", "close": 43.21, "volume": 906722.0}, {"date": "2017-12-18", "close": 43.86, "volume": 254178.0}, {"date": "2017-12-19", "close": 43.2, "volume": 194720.0}, {"date": "2017-12-20", "close": 43.5, "volume": 177949.0}, {"date": "2017-12-21", "close": 43.77, "volume": 199005.0}, {"date": "2017-12-22", "close": 43.39, "volume": 100232.0}, {"date": "2017-12-26", "close": 43.25, "volume": 143760.0}, {"date": "2017-12-27", "close": 43.19, "volume": 160952.0}, {"date": "2017-12-28", "close": 43.33, "volume": 181531.0}, {"date": "2017-12-29", "close": 42.96, "volume": 158359.0}, {"date": "2018-01-02", "close": 43.81, "volume": 303278.0}, {"date": "2018-01-03", "close": 42.95, "volume": 155764.0}, {"date": "2018-01-04", "close": 44.38, "volume": 251185.0}, {"date": "2018-01-05", "close": 44.3, "volume": 387696.0}, {"date": "2018-01-08", "close": 43.97, "volume": 308191.0}, {"date": "2018-01-09", "close": 43.13, "volume": 323514.0}, {"date": "2018-01-10", "close": 42.93, "volume": 258087.0}, {"date": "2018-01-11", "close": 43.86, "volume": 199715.0}, {"date": "2018-01-12", "close": 43.65, "volume": 178532.0}, {"date": "2018-01-16", "close": 42.91, "volume": 161800.0}, {"date": "2018-01-17", "close": 43.42, "volume": 199290.0}, {"date": "2018-01-18", "close": 43.08, "volume": 111956.0}, {"date": "2018-01-19", "close": 43.36, "volume": 235147.0}, {"date": "2018-01-22", "close": 43.28, "volume": 196494.0}, {"date": "2018-01-23", "close": 42.94, "volume": 126327.0}, {"date": "2018-01-24", "close": 42.32, "volume": 403331.0}, {"date": "2018-01-25", "close": 43.38, "volume": 287733.0}, {"date": "2018-01-26", "close": 44.11, "volume": 196980.0}, {"date": "2018-01-29", "close": 43.28, "volume": 166539.0}, {"date": "2018-01-30", "close": 43.22, "volume": 178126.0}, {"date": "2018-01-31", "close": 43.47, "volume": 362131.0}, {"date": "2018-02-01", "close": 43.55, "volume": 143358.0}, {"date": "2018-02-02", "close": 42.73, "volume": 222774.0}, {"date": "2018-02-05", "close": 40.83, "volume": 226120.0}, {"date": "2018-02-06", "close": 41.52, "volume": 263266.0}, {"date": "2018-02-07", "close": 41.51, "volume": 237498.0}, {"date": "2018-02-08", "close": 40.39, "volume": 298135.0}, {"date": "2018-02-09", "close": 40.84, "volume": 330742.0}, {"date": "2018-02-12", "close": 41.22, "volume": 169501.0}, {"date": "2018-02-13", "close": 41.9, "volume": 177156.0}, {"date": "2018-02-14", "close": 42.68, "volume": 265778.0}, {"date": "2018-02-15", "close": 42.77, "volume": 134075.0}, {"date": "2018-02-16", "close": 42.96, "volume": 165618.0}, {"date": "2018-02-20", "close": 43.24, "volume": 227256.0}, {"date": "2018-02-21", "close": 43.18, "volume": 268014.0}, {"date": "2018-02-22", "close": 46.99, "volume": 894028.0}, {"date": "2018-02-23", "close": 48.26, "volume": 437371.0}, {"date": "2018-02-26", "close": 49.25, "volume": 490100.0}, {"date": "2018-02-27", "close": 48.5, "volume": 331298.0}, {"date": "2018-02-28", "close": 47.69, "volume": 286540.0}, {"date": "2018-03-01", "close": 47.46, "volume": 256610.0}, {"date": "2018-03-02", "close": 47.7, "volume": 250989.0}, {"date": "2018-03-05", "close": 47.75, "volume": 199509.0}, {"date": "2018-03-06", "close": 47.97, "volume": 209803.0}, {"date": "2018-03-07", "close": 48.91, "volume": 230416.0}, {"date": "2018-03-08", "close": 49.01, "volume": 180252.0}, {"date": "2018-03-09", "close": 49.46, "volume": 234513.0}, {"date": "2018-03-12", "close": 48.93, "volume": 501136.0}, {"date": "2018-03-13", "close": 48.88, "volume": 874975.0}, {"date": "2018-03-14", "close": 48.46, "volume": 388835.0}, {"date": "2018-03-15", "close": 48.27, "volume": 253722.0}, {"date": "2018-03-16", "close": 48.25, "volume": 399576.0}, {"date": "2018-03-19", "close": 48.28, "volume": 131442.0}, {"date": "2018-03-20", "close": 48.28, "volume": 128695.0}, {"date": "2018-03-21", "close": 48.26, "volume": 112600.0}, {"date": "2018-03-22", "close": 47.4, "volume": 190208.0}, {"date": "2018-03-23", "close": 46.78, "volume": 245357.0}, {"date": "2018-03-26", "close": 47.93, "volume": 585329.0}, {"date": "2018-03-27", "close": 47.75, "volume": 425587.0}, {"date": "2018-03-28", "close": 48.06, "volume": 174533.0}, {"date": "2018-03-29", "close": 48.41, "volume": 273323.0}, {"date": "2018-04-02", "close": 48.34, "volume": 308595.0}, {"date": "2018-04-03", "close": 49.02, "volume": 158821.0}, {"date": "2018-04-04", "close": 49.26, "volume": 103464.0}, {"date": "2018-04-05", "close": 49.69, "volume": 146409.0}, {"date": "2018-04-06", "close": 49.29, "volume": 253008.0}, {"date": "2018-04-09", "close": 49.21, "volume": 307662.0}, {"date": "2018-04-10", "close": 50.7, "volume": 454753.0}, {"date": "2018-04-11", "close": 50.33, "volume": 282865.0}, {"date": "2018-04-12", "close": 50.29, "volume": 202787.0}, {"date": "2018-04-13", "close": 50.2, "volume": 350629.0}, {"date": "2018-04-16", "close": 50.64, "volume": 410383.0}, {"date": "2018-04-17", "close": 51.05, "volume": 492090.0}, {"date": "2018-04-18", "close": 51.12, "volume": 565506.0}, {"date": "2018-04-19", "close": 51.0, "volume": 272712.0}, {"date": "2018-04-20", "close": 50.85, "volume": 342400.0}, {"date": "2018-04-23", "close": 50.65, "volume": 155435.0}, {"date": "2018-04-24", "close": 50.58, "volume": 302972.0}, {"date": "2018-04-25", "close": 51.1, "volume": 418858.0}, {"date": "2018-04-26", "close": 56.66, "volume": 1112233.0}, {"date": "2018-04-27", "close": 55.58, "volume": 442979.0}, {"date": "2018-04-30", "close": 58.4, "volume": 969001.0}, {"date": "2018-05-01", "close": 58.82, "volume": 553645.0}, {"date": "2018-05-02", "close": 57.38, "volume": 804245.0}, {"date": "2018-05-03", "close": 57.6, "volume": 275313.0}, {"date": "2018-05-04", "close": 57.51, "volume": 354319.0}, {"date": "2018-05-07", "close": 58.39, "volume": 338905.0}, {"date": "2018-05-08", "close": 59.04, "volume": 232219.0}, {"date": "2018-05-09", "close": 59.66, "volume": 314181.0}, {"date": "2018-05-10", "close": 60.21, "volume": 287109.0}, {"date": "2018-05-11", "close": 60.0, "volume": 225351.0}, {"date": "2018-05-14", "close": 59.45, "volume": 268701.0}, {"date": "2018-05-15", "close": 59.89, "volume": 323218.0}, {"date": "2018-05-16", "close": 60.14, "volume": 454058.0}, {"date": "2018-05-17", "close": 60.56, "volume": 213658.0}, {"date": "2018-05-18", "close": 60.75, "volume": 318739.0}, {"date": "2018-05-21", "close": 61.49, "volume": 271425.0}, {"date": "2018-05-22", "close": 60.93, "volume": 206502.0}, {"date": "2018-05-23", "close": 61.35, "volume": 242395.0}, {"date": "2018-05-24", "close": 61.97, "volume": 231108.0}, {"date": "2018-05-25", "close": 62.25, "volume": 217586.0}, {"date": "2018-05-29", "close": 62.61, "volume": 247976.0}, {"date": "2018-05-30", "close": 63.07, "volume": 394253.0}, {"date": "2018-05-31", "close": 61.99, "volume": 243412.0}, {"date": "2018-06-01", "close": 62.5, "volume": 240269.0}, {"date": "2018-06-04", "close": 63.03, "volume": 197586.0}, {"date": "2018-06-05", "close": 64.19, "volume": 275278.0}, {"date": "2018-06-06", "close": 64.65, "volume": 240373.0}, {"date": "2018-06-07", "close": 64.27, "volume": 240994.0}, {"date": "2018-06-08", "close": 63.7, "volume": 184508.0}, {"date": "2018-06-11", "close": 63.43, "volume": 186672.0}, {"date": "2018-06-12", "close": 62.5, "volume": 263333.0}, {"date": "2018-06-13", "close": 62.49, "volume": 221776.0}, {"date": "2018-06-14", "close": 63.49, "volume": 235920.0}, {"date": "2018-06-15", "close": 62.62, "volume": 387872.0}, {"date": "2018-06-18", "close": 62.88, "volume": 156027.0}, {"date": "2018-06-19", "close": 63.02, "volume": 248010.0}, {"date": "2018-06-20", "close": 62.56, "volume": 204304.0}, {"date": "2018-06-21", "close": 62.12, "volume": 175883.0}, {"date": "2018-06-22", "close": 61.71, "volume": 293547.0}, {"date": "2018-06-25", "close": 61.39, "volume": 252055.0}, {"date": "2018-06-26", "close": 61.81, "volume": 245118.0}, {"date": "2018-06-27", "close": 60.52, "volume": 172068.0}, {"date": "2018-06-28", "close": 61.14, "volume": 203016.0}, {"date": "2018-06-29", "close": 60.48, "volume": 263140.0}, {"date": "2018-07-02", "close": 62.12, "volume": 164263.0}, {"date": "2018-07-03", "close": 62.38, "volume": 115640.0}, {"date": "2018-07-05", "close": 63.8, "volume": 290477.0}, {"date": "2018-07-06", "close": 62.84, "volume": 234165.0}, {"date": "2018-07-09", "close": 63.71, "volume": 151931.0}, {"date": "2018-07-10", "close": 67.06, "volume": 529781.0}, {"date": "2018-07-11", "close": 67.0, "volume": 371969.0}, {"date": "2018-07-12", "close": 68.01, "volume": 295165.0}, {"date": "2018-07-13", "close": 68.87, "volume": 267245.0}, {"date": "2018-07-16", "close": 67.94, "volume": 208209.0}, {"date": "2018-07-17", "close": 67.83, "volume": 205291.0}, {"date": "2018-07-18", "close": 67.41, "volume": 307960.0}, {"date": "2018-07-19", "close": 67.44, "volume": 288632.0}, {"date": "2018-07-20", "close": 66.73, "volume": 230358.0}, {"date": "2018-07-23", "close": 67.42, "volume": 244885.0}, {"date": "2018-07-24", "close": 67.47, "volume": 194669.0}, {"date": "2018-07-25", "close": 68.14, "volume": 578540.0}, {"date": "2018-07-26", "close": 75.39, "volume": 1155532.0}, {"date": "2018-07-27", "close": 75.52, "volume": 656584.0}, {"date": "2018-07-30", "close": 77.03, "volume": 645089.0}, {"date": "2018-07-31", "close": 78.96, "volume": 1114005.0}, {"date": "2018-08-01", "close": 78.75, "volume": 523295.0}, {"date": "2018-08-02", "close": 80.38, "volume": 356399.0}, {"date": "2018-08-03", "close": 79.23, "volume": 405101.0}, {"date": "2018-08-06", "close": 79.85, "volume": 323344.0}, {"date": "2018-08-07", "close": 81.18, "volume": 333324.0}, {"date": "2018-08-08", "close": 81.5, "volume": 201757.0}, {"date": "2018-08-09", "close": 81.28, "volume": 180610.0}, {"date": "2018-08-10", "close": 81.03, "volume": 362426.0}, {"date": "2018-08-13", "close": 80.0, "volume": 433070.0}, {"date": "2018-08-14", "close": 80.34, "volume": 373138.0}, {"date": "2018-08-15", "close": 76.51, "volume": 897797.0}, {"date": "2018-08-16", "close": 77.1, "volume": 1574760.0}, {"date": "2018-08-17", "close": 77.64, "volume": 533884.0}, {"date": "2018-08-20", "close": 76.43, "volume": 338608.0}, {"date": "2018-08-21", "close": 77.49, "volume": 484630.0}, {"date": "2018-08-22", "close": 76.12, "volume": 249439.0}, {"date": "2018-08-23", "close": 75.19, "volume": 382802.0}, {"date": "2018-08-24", "close": 74.91, "volume": 320069.0}, {"date": "2018-08-27", "close": 75.54, "volume": 384201.0}, {"date": "2018-08-28", "close": 75.06, "volume": 353882.0}, {"date": "2018-08-29", "close": 74.93, "volume": 221085.0}, {"date": "2018-08-30", "close": 75.96, "volume": 335831.0}, {"date": "2018-08-31", "close": 76.22, "volume": 459732.0}, {"date": "2018-09-04", "close": 76.79, "volume": 358094.0}, {"date": "2018-09-05", "close": 76.75, "volume": 279531.0}, {"date": "2018-09-06", "close": 75.25, "volume": 288489.0}, {"date": "2018-09-07", "close": 74.59, "volume": 292844.0}, {"date": "2018-09-10", "close": 74.7, "volume": 381514.0}, {"date": "2018-09-11", "close": 74.71, "volume": 212599.0}, {"date": "2018-09-12", "close": 75.4, "volume": 211252.0}, {"date": "2018-09-13", "close": 75.54, "volume": 191978.0}, {"date": "2018-09-14", "close": 75.71, "volume": 142898.0}, {"date": "2018-09-17", "close": 74.07, "volume": 160358.0}, {"date": "2018-09-18", "close": 74.54, "volume": 235704.0}, {"date": "2018-09-19", "close": 73.29, "volume": 251252.0}, {"date": "2018-09-20", "close": 74.1, "volume": 233550.0}, {"date": "2018-09-21", "close": 73.12, "volume": 302474.0}, {"date": "2018-09-24", "close": 72.56, "volume": 182789.0}, {"date": "2018-09-25", "close": 72.64, "volume": 234427.0}, {"date": "2018-09-26", "close": 73.14, "volume": 294084.0}, {"date": "2018-09-27", "close": 72.39, "volume": 221932.0}, {"date": "2018-09-28", "close": 73.19, "volume": 391179.0}, {"date": "2018-10-01", "close": 72.69, "volume": 212249.0}, {"date": "2018-10-02", "close": 72.47, "volume": 154212.0}, {"date": "2018-10-03", "close": 72.25, "volume": 245783.0}, {"date": "2018-10-04", "close": 72.33, "volume": 290764.0}, {"date": "2018-10-05", "close": 71.92, "volume": 291428.0}, {"date": "2018-10-08", "close": 71.54, "volume": 238023.0}, {"date": "2018-10-09", "close": 71.59, "volume": 416708.0}, {"date": "2018-10-10", "close": 69.13, "volume": 354629.0}, {"date": "2018-10-11", "close": 67.68, "volume": 423634.0}, {"date": "2018-10-12", "close": 68.32, "volume": 243734.0}, {"date": "2018-10-15", "close": 67.99, "volume": 360132.0}, {"date": "2018-10-16", "close": 69.26, "volume": 312593.0}, {"date": "2018-10-17", "close": 68.64, "volume": 155679.0}, {"date": "2018-10-18", "close": 67.91, "volume": 224815.0}, {"date": "2018-10-19", "close": 67.6, "volume": 204341.0}, {"date": "2018-10-22", "close": 69.0, "volume": 321867.0}, {"date": "2018-10-23", "close": 69.29, "volume": 722084.0}, {"date": "2018-10-24", "close": 66.59, "volume": 760024.0}, {"date": "2018-10-25", "close": 74.0, "volume": 1448714.0}, {"date": "2018-10-26", "close": 69.12, "volume": 667439.0}, {"date": "2018-10-29", "close": 68.58, "volume": 689337.0}, {"date": "2018-10-30", "close": 70.25, "volume": 307652.0}, {"date": "2018-10-31", "close": 69.11, "volume": 522088.0}, {"date": "2018-11-01", "close": 66.58, "volume": 469946.0}, {"date": "2018-11-02", "close": 67.3, "volume": 431103.0}, {"date": "2018-11-05", "close": 66.79, "volume": 387827.0}, {"date": "2018-11-06", "close": 67.11, "volume": 390788.0}, {"date": "2018-11-07", "close": 68.01, "volume": 303190.0}, {"date": "2018-11-08", "close": 68.32, "volume": 547194.0}, {"date": "2018-11-09", "close": 68.95, "volume": 402386.0}, {"date": "2018-11-12", "close": 67.39, "volume": 202048.0}, {"date": "2018-11-13", "close": 67.01, "volume": 256067.0}, {"date": "2018-11-14", "close": 66.03, "volume": 298287.0}, {"date": "2018-11-15", "close": 67.95, "volume": 349896.0}, {"date": "2018-11-16", "close": 68.56, "volume": 443367.0}, {"date": "2018-11-19", "close": 68.67, "volume": 382690.0}, {"date": "2018-11-20", "close": 66.56, "volume": 220750.0}, {"date": "2018-11-21", "close": 66.87, "volume": 175007.0}, {"date": "2018-11-23", "close": 66.63, "volume": 87002.0}, {"date": "2018-11-26", "close": 67.81, "volume": 264551.0}, {"date": "2018-11-27", "close": 68.65, "volume": 172301.0}, {"date": "2018-11-28", "close": 70.61, "volume": 515920.0}, {"date": "2018-11-29", "close": 69.03, "volume": 271769.0}, {"date": "2018-11-30", "close": 70.25, "volume": 435456.0}, {"date": "2018-12-03", "close": 69.77, "volume": 462098.0}, {"date": "2018-12-04", "close": 66.96, "volume": 299439.0}, {"date": "2018-12-06", "close": 67.34, "volume": 371532.0}, {"date": "2018-12-07", "close": 64.2, "volume": 275212.0}, {"date": "2018-12-10", "close": 62.93, "volume": 349297.0}, {"date": "2018-12-11", "close": 62.8, "volume": 453228.0}, {"date": "2018-12-12", "close": 63.09, "volume": 227158.0}, {"date": "2018-12-13", "close": 62.62, "volume": 363083.0}, {"date": "2018-12-14", "close": 61.19, "volume": 218943.0}, {"date": "2018-12-17", "close": 60.22, "volume": 328775.0}, {"date": "2018-12-18", "close": 61.18, "volume": 222145.0}, {"date": "2018-12-19", "close": 60.59, "volume": 315021.0}, {"date": "2018-12-20", "close": 61.0, "volume": 315579.0}, {"date": "2018-12-21", "close": 60.04, "volume": 904810.0}, {"date": "2018-12-24", "close": 59.31, "volume": 184541.0}, {"date": "2018-12-26", "close": 61.76, "volume": 187172.0}, {"date": "2018-12-27", "close": 62.91, "volume": 425377.0}, {"date": "2018-12-28", "close": 64.06, "volume": 364981.0}, {"date": "2018-12-31", "close": 66.64, "volume": 361760.0}, {"date": "2019-01-02", "close": 65.69, "volume": 378081.0}, {"date": "2019-01-03", "close": 63.91, "volume": 227456.0}, {"date": "2019-01-04", "close": 65.22, "volume": 416970.0}, {"date": "2019-01-07", "close": 65.04, "volume": 247886.0}, {"date": "2019-01-08", "close": 66.12, "volume": 345564.0}, {"date": "2019-01-09", "close": 67.97, "volume": 382808.0}, {"date": "2019-01-10", "close": 67.65, "volume": 349011.0}, {"date": "2019-01-11", "close": 67.85, "volume": 255406.0}, {"date": "2019-01-14", "close": 67.04, "volume": 220819.0}, {"date": "2019-01-15", "close": 67.89, "volume": 216871.0}, {"date": "2019-01-16", "close": 67.2, "volume": 468108.0}, {"date": "2019-01-17", "close": 68.62, "volume": 263398.0}, {"date": "2019-01-18", "close": 68.4, "volume": 204510.0}, {"date": "2019-01-22", "close": 67.36, "volume": 291331.0}, {"date": "2019-01-23", "close": 67.15, "volume": 236895.0}, {"date": "2019-01-24", "close": 67.75, "volume": 156888.0}, {"date": "2019-01-25", "close": 67.94, "volume": 146706.0}, {"date": "2019-01-28", "close": 66.23, "volume": 169715.0}, {"date": "2019-01-29", "close": 66.64, "volume": 208490.0}, {"date": "2019-01-30", "close": 67.84, "volume": 162133.0}, {"date": "2019-01-31", "close": 68.32, "volume": 437861.0}, {"date": "2019-02-01", "close": 67.86, "volume": 241912.0}, {"date": "2019-02-04", "close": 68.25, "volume": 181648.0}, {"date": "2019-02-05", "close": 68.57, "volume": 224215.0}, {"date": "2019-02-06", "close": 68.2, "volume": 239388.0}, {"date": "2019-02-07", "close": 68.43, "volume": 130985.0}, {"date": "2019-02-08", "close": 68.4, "volume": 130509.0}, {"date": "2019-02-11", "close": 69.18, "volume": 205514.0}, {"date": "2019-02-12", "close": 69.61, "volume": 147105.0}, {"date": "2019-02-13", "close": 70.26, "volume": 193164.0}, {"date": "2019-02-14", "close": 70.9, "volume": 257733.0}, {"date": "2019-02-15", "close": 70.2, "volume": 591075.0}, {"date": "2019-02-19", "close": 69.59, "volume": 419332.0}, {"date": "2019-02-20", "close": 68.25, "volume": 278418.0}, {"date": "2019-02-21", "close": 68.88, "volume": 448819.0}, {"date": "2019-02-22", "close": 68.8, "volume": 282502.0}, {"date": "2019-02-25", "close": 68.14, "volume": 620147.0}, {"date": "2019-02-26", "close": 75.03, "volume": 790928.0}, {"date": "2019-02-27", "close": 74.87, "volume": 442532.0}, {"date": "2019-02-28", "close": 74.16, "volume": 327812.0}, {"date": "2019-03-01", "close": 75.3, "volume": 324512.0}, {"date": "2019-03-04", "close": 73.01, "volume": 524347.0}, {"date": "2019-03-05", "close": 75.7, "volume": 507750.0}, {"date": "2019-03-06", "close": 74.9, "volume": 430912.0}, {"date": "2019-03-07", "close": 74.82, "volume": 447219.0}, {"date": "2019-03-08", "close": 73.81, "volume": 269472.0}, {"date": "2019-03-11", "close": 73.77, "volume": 439217.0}, {"date": "2019-03-12", "close": 73.85, "volume": 214462.0}, {"date": "2019-03-13", "close": 73.81, "volume": 250234.0}, {"date": "2019-03-14", "close": 74.09, "volume": 244891.0}, {"date": "2019-03-15", "close": 73.63, "volume": 516246.0}, {"date": "2019-03-18", "close": 75.67, "volume": 242161.0}, {"date": "2019-03-19", "close": 74.89, "volume": 209576.0}, {"date": "2019-03-20", "close": 74.36, "volume": 410220.0}, {"date": "2019-03-21", "close": 74.77, "volume": 175826.0}, {"date": "2019-03-22", "close": 73.61, "volume": 300297.0}, {"date": "2019-03-25", "close": 73.79, "volume": 331739.0}, {"date": "2019-03-26", "close": 75.76, "volume": 249943.0}, {"date": "2019-03-27", "close": 75.77, "volume": 146095.0}, {"date": "2019-03-28", "close": 77.16, "volume": 152704.0}, {"date": "2019-03-29", "close": 76.82, "volume": 229937.0}, {"date": "2019-04-01", "close": 77.87, "volume": 192237.0}, {"date": "2019-04-02", "close": 77.73, "volume": 201469.0}, {"date": "2019-04-03", "close": 78.56, "volume": 583363.0}, {"date": "2019-04-04", "close": 78.41, "volume": 146254.0}, {"date": "2019-04-05", "close": 78.06, "volume": 411302.0}, {"date": "2019-04-08", "close": 77.45, "volume": 129958.0}, {"date": "2019-04-09", "close": 76.73, "volume": 377150.0}, {"date": "2019-04-10", "close": 77.79, "volume": 263482.0}, {"date": "2019-04-11", "close": 78.33, "volume": 213565.0}, {"date": "2019-04-12", "close": 79.11, "volume": 248591.0}, {"date": "2019-04-15", "close": 80.52, "volume": 406049.0}, {"date": "2019-04-16", "close": 80.48, "volume": 368906.0}, {"date": "2019-04-17", "close": 79.75, "volume": 352482.0}, {"date": "2019-04-18", "close": 78.92, "volume": 278657.0}, {"date": "2019-04-22", "close": 78.59, "volume": 164109.0}, {"date": "2019-04-23", "close": 79.0, "volume": 221612.0}, {"date": "2019-04-24", "close": 78.85, "volume": 445812.0}, {"date": "2019-04-25", "close": 83.63, "volume": 792914.0}, {"date": "2019-04-26", "close": 85.25, "volume": 374157.0}, {"date": "2019-04-29", "close": 85.72, "volume": 525224.0}, {"date": "2019-04-30", "close": 84.98, "volume": 365257.0}, {"date": "2019-05-01", "close": 83.33, "volume": 378209.0}, {"date": "2019-05-02", "close": 84.76, "volume": 311298.0}, {"date": "2019-05-03", "close": 84.61, "volume": 188031.0}, {"date": "2019-05-06", "close": 84.51, "volume": 189324.0}, {"date": "2019-05-07", "close": 83.32, "volume": 162338.0}, {"date": "2019-05-08", "close": 81.99, "volume": 203438.0}, {"date": "2019-05-09", "close": 81.7, "volume": 169141.0}, {"date": "2019-05-10", "close": 82.23, "volume": 201934.0}, {"date": "2019-05-13", "close": 80.49, "volume": 232123.0}, {"date": "2019-05-14", "close": 81.04, "volume": 119295.0}, {"date": "2019-05-15", "close": 81.61, "volume": 180796.0}, {"date": "2019-05-16", "close": 82.8, "volume": 331333.0}, {"date": "2019-05-17", "close": 81.21, "volume": 135373.0}, {"date": "2019-05-20", "close": 81.54, "volume": 113305.0}, {"date": "2019-05-21", "close": 82.33, "volume": 154779.0}, {"date": "2019-05-22", "close": 82.6, "volume": 85218.0}, {"date": "2019-05-23", "close": 80.41, "volume": 255099.0}, {"date": "2019-05-24", "close": 81.35, "volume": 320025.0}, {"date": "2019-05-28", "close": 81.88, "volume": 253481.0}, {"date": "2019-05-29", "close": 82.45, "volume": 462464.0}, {"date": "2019-05-30", "close": 84.11, "volume": 137803.0}, {"date": "2019-05-31", "close": 83.92, "volume": 234786.0}, {"date": "2019-06-03", "close": 84.24, "volume": 178635.0}, {"date": "2019-06-04", "close": 85.46, "volume": 249977.0}, {"date": "2019-06-05", "close": 85.19, "volume": 212124.0}, {"date": "2019-06-06", "close": 86.02, "volume": 276023.0}, {"date": "2019-06-07", "close": 86.17, "volume": 159991.0}, {"date": "2019-06-10", "close": 84.83, "volume": 107737.0}, {"date": "2019-06-11", "close": 84.69, "volume": 154106.0}, {"date": "2019-06-12", "close": 84.27, "volume": 166864.0}, {"date": "2019-06-13", "close": 84.24, "volume": 172346.0}, {"date": "2019-06-14", "close": 83.77, "volume": 122980.0}, {"date": "2019-06-17", "close": 83.92, "volume": 164550.0}, {"date": "2019-06-18", "close": 84.04, "volume": 196189.0}, {"date": "2019-06-19", "close": 84.99, "volume": 154823.0}, {"date": "2019-06-20", "close": 84.91, "volume": 380551.0}, {"date": "2019-06-21", "close": 84.47, "volume": 316753.0}, {"date": "2019-06-24", "close": 84.15, "volume": 213382.0}, {"date": "2019-06-25", "close": 84.42, "volume": 266962.0}, {"date": "2019-06-26", "close": 81.81, "volume": 219274.0}, {"date": "2019-06-27", "close": 84.0, "volume": 223293.0}, {"date": "2019-06-28", "close": 83.84, "volume": 467961.0}, {"date": "2019-07-01", "close": 84.28, "volume": 188191.0}, {"date": "2019-07-02", "close": 84.84, "volume": 135374.0}, {"date": "2019-07-03", "close": 85.04, "volume": 86765.0}, {"date": "2019-07-05", "close": 85.21, "volume": 64841.0}, {"date": "2019-07-08", "close": 85.31, "volume": 131280.0}, {"date": "2019-07-09", "close": 84.7, "volume": 195693.0}, {"date": "2019-07-10", "close": 90.65, "volume": 692027.0}, {"date": "2019-07-11", "close": 91.0, "volume": 398316.0}, {"date": "2019-07-12", "close": 91.94, "volume": 374667.0}, {"date": "2019-07-15", "close": 92.81, "volume": 437654.0}, {"date": "2019-07-16", "close": 92.99, "volume": 240982.0}, {"date": "2019-07-17", "close": 93.02, "volume": 252912.0}, {"date": "2019-07-18", "close": 94.05, "volume": 236807.0}, {"date": "2019-07-19", "close": 93.15, "volume": 224086.0}, {"date": "2019-07-22", "close": 93.01, "volume": 271802.0}, {"date": "2019-07-23", "close": 94.13, "volume": 193924.0}, {"date": "2019-07-24", "close": 94.23, "volume": 360233.0}, {"date": "2019-07-25", "close": 103.38, "volume": 724689.0}, {"date": "2019-07-26", "close": 102.62, "volume": 477765.0}, {"date": "2019-07-29", "close": 104.78, "volume": 337307.0}, {"date": "2019-07-30", "close": 105.09, "volume": 235203.0}, {"date": "2019-07-31", "close": 104.45, "volume": 307512.0}, {"date": "2019-08-01", "close": 103.71, "volume": 262852.0}, {"date": "2019-08-02", "close": 102.78, "volume": 237467.0}, {"date": "2019-08-05", "close": 101.39, "volume": 443369.0}, {"date": "2019-08-06", "close": 103.85, "volume": 252122.0}, {"date": "2019-08-07", "close": 105.9, "volume": 282534.0}, {"date": "2019-08-08", "close": 106.84, "volume": 425025.0}, {"date": "2019-08-09", "close": 105.3, "volume": 186052.0}, {"date": "2019-08-12", "close": 104.55, "volume": 116351.0}, {"date": "2019-08-13", "close": 104.78, "volume": 167453.0}, {"date": "2019-08-14", "close": 103.26, "volume": 149111.0}, {"date": "2019-08-15", "close": 103.27, "volume": 169206.0}, {"date": "2019-08-16", "close": 106.63, "volume": 230108.0}, {"date": "2019-08-19", "close": 106.96, "volume": 115370.0}, {"date": "2019-08-20", "close": 107.07, "volume": 202274.0}, {"date": "2019-08-21", "close": 107.57, "volume": 123153.0}, {"date": "2019-08-22", "close": 107.22, "volume": 182364.0}, {"date": "2019-08-23", "close": 103.96, "volume": 247827.0}, {"date": "2019-08-26", "close": 105.73, "volume": 208920.0}, {"date": "2019-08-27", "close": 105.73, "volume": 174180.0}, {"date": "2019-08-28", "close": 106.46, "volume": 148965.0}, {"date": "2019-08-29", "close": 107.34, "volume": 189199.0}, {"date": "2019-08-30", "close": 108.14, "volume": 148491.0}, {"date": "2019-09-03", "close": 108.54, "volume": 185876.0}, {"date": "2019-09-04", "close": 108.34, "volume": 197918.0}, {"date": "2019-09-05", "close": 108.56, "volume": 137753.0}, {"date": "2019-09-06", "close": 108.41, "volume": 229255.0}, {"date": "2019-09-09", "close": 108.35, "volume": 251043.0}, {"date": "2019-09-10", "close": 106.31, "volume": 338503.0}, {"date": "2019-09-11", "close": 107.44, "volume": 310829.0}, {"date": "2019-09-12", "close": 107.84, "volume": 208938.0}, {"date": "2019-09-13", "close": 108.54, "volume": 118609.0}, {"date": "2019-09-16", "close": 108.09, "volume": 184837.0}, {"date": "2019-09-17", "close": 110.28, "volume": 210713.0}, {"date": "2019-09-18", "close": 109.87, "volume": 175933.0}, {"date": "2019-09-19", "close": 109.87, "volume": 199826.0}, {"date": "2019-09-20", "close": 108.58, "volume": 477533.0}, {"date": "2019-09-23", "close": 107.75, "volume": 186430.0}, {"date": "2019-09-24", "close": 108.34, "volume": 247257.0}, {"date": "2019-09-25", "close": 108.89, "volume": 190580.0}, {"date": "2019-09-26", "close": 107.13, "volume": 189184.0}, {"date": "2019-09-27", "close": 104.92, "volume": 255103.0}, {"date": "2019-09-30", "close": 105.99, "volume": 265497.0}, {"date": "2019-10-01", "close": 105.91, "volume": 251962.0}, {"date": "2019-10-02", "close": 105.23, "volume": 194639.0}, {"date": "2019-10-03", "close": 106.03, "volume": 129824.0}, {"date": "2019-10-04", "close": 108.16, "volume": 174724.0}, {"date": "2019-10-07", "close": 107.94, "volume": 194810.0}, {"date": "2019-10-08", "close": 107.0, "volume": 171889.0}, {"date": "2019-10-09", "close": 107.36, "volume": 176898.0}, {"date": "2019-10-10", "close": 109.74, "volume": 177120.0}, {"date": "2019-10-11", "close": 110.72, "volume": 262253.0}, {"date": "2019-10-14", "close": 109.07, "volume": 147133.0}, {"date": "2019-10-15", "close": 111.48, "volume": 325048.0}, {"date": "2019-10-16", "close": 111.9, "volume": 278655.0}, {"date": "2019-10-17", "close": 111.7, "volume": 332952.0}, {"date": "2019-10-18", "close": 112.02, "volume": 207123.0}, {"date": "2019-10-21", "close": 112.38, "volume": 326727.0}, {"date": "2019-10-22", "close": 109.28, "volume": 251735.0}, {"date": "2019-10-23", "close": 108.16, "volume": 265027.0}, {"date": "2019-10-24", "close": 117.03, "volume": 482288.0}, {"date": "2019-10-25", "close": 108.21, "volume": 1205520.0}, {"date": "2019-10-28", "close": 107.63, "volume": 720636.0}, {"date": "2019-10-29", "close": 107.23, "volume": 7665249.0}, {"date": "2019-10-30", "close": 108.9, "volume": 509613.0}, {"date": "2019-10-31", "close": 108.87, "volume": 399701.0}, {"date": "2019-11-01", "close": 109.31, "volume": 278930.0}, {"date": "2019-11-04", "close": 109.01, "volume": 427779.0}, {"date": "2019-11-05", "close": 107.69, "volume": 383543.0}, {"date": "2019-11-06", "close": 108.9, "volume": 326911.0}, {"date": "2019-11-07", "close": 106.07, "volume": 275809.0}, {"date": "2019-11-08", "close": 106.45, "volume": 193146.0}, {"date": "2019-11-11", "close": 105.34, "volume": 299357.0}, {"date": "2019-11-12", "close": 105.59, "volume": 214685.0}, {"date": "2019-11-13", "close": 105.69, "volume": 219842.0}, {"date": "2019-11-14", "close": 106.21, "volume": 185242.0}, {"date": "2019-11-15", "close": 106.27, "volume": 178778.0}, {"date": "2019-11-18", "close": 106.66, "volume": 254642.0}, {"date": "2019-11-19", "close": 108.18, "volume": 234887.0}, {"date": "2019-11-20", "close": 108.69, "volume": 237944.0}, {"date": "2019-11-21", "close": 108.2, "volume": 161312.0}, {"date": "2019-11-22", "close": 106.62, "volume": 135614.0}, {"date": "2019-11-25", "close": 107.4, "volume": 207287.0}, {"date": "2019-11-26", "close": 110.29, "volume": 247981.0}, {"date": "2019-11-27", "close": 110.01, "volume": 141027.0}, {"date": "2019-11-29", "close": 108.99, "volume": 86091.0}, {"date": "2019-12-02", "close": 107.96, "volume": 233621.0}, {"date": "2019-12-03", "close": 108.75, "volume": 187064.0}, {"date": "2019-12-04", "close": 110.16, "volume": 174415.0}, {"date": "2019-12-05", "close": 111.46, "volume": 192961.0}, {"date": "2019-12-06", "close": 111.69, "volume": 231008.0}, {"date": "2019-12-09", "close": 110.88, "volume": 135317.0}, {"date": "2019-12-10", "close": 110.26, "volume": 181410.0}, {"date": "2019-12-11", "close": 110.73, "volume": 129366.0}, {"date": "2019-12-12", "close": 109.72, "volume": 173444.0}, {"date": "2019-12-13", "close": 111.63, "volume": 234242.0}, {"date": "2019-12-16", "close": 112.61, "volume": 246120.0}, {"date": "2019-12-17", "close": 112.87, "volume": 124636.0}, {"date": "2019-12-18", "close": 111.7, "volume": 153220.0}, {"date": "2019-12-19", "close": 111.72, "volume": 130378.0}, {"date": "2019-12-20", "close": 113.09, "volume": 773929.0}, {"date": "2019-12-23", "close": 111.3, "volume": 118886.0}, {"date": "2019-12-24", "close": 111.26, "volume": 49328.0}, {"date": "2019-12-26", "close": 110.89, "volume": 87048.0}, {"date": "2019-12-27", "close": 110.62, "volume": 104682.0}, {"date": "2019-12-30", "close": 110.64, "volume": 100473.0}, {"date": "2019-12-31", "close": 110.66, "volume": 209658.0}, {"date": "2020-01-02", "close": 112.92, "volume": 170715.0}, {"date": "2020-01-03", "close": 114.43, "volume": 211176.0}, {"date": "2020-01-06", "close": 114.91, "volume": 287018.0}, {"date": "2020-01-07", "close": 113.52, "volume": 125369.0}, {"date": "2020-01-08", "close": 113.5, "volume": 150888.0}, {"date": "2020-01-09", "close": 114.6, "volume": 206295.0}, {"date": "2020-01-10", "close": 115.11, "volume": 113950.0}, {"date": "2020-01-13", "close": 117.08, "volume": 296677.0}, {"date": "2020-01-14", "close": 115.57, "volume": 219296.0}, {"date": "2020-01-15", "close": 115.81, "volume": 198731.0}, {"date": "2020-01-16", "close": 116.36, "volume": 151702.0}, {"date": "2020-01-17", "close": 117.84, "volume": 246983.0}, {"date": "2020-01-21", "close": 117.96, "volume": 154848.0}, {"date": "2020-01-22", "close": 119.7, "volume": 158306.0}, {"date": "2020-01-23", "close": 120.8, "volume": 217357.0}, {"date": "2020-01-24", "close": 117.9, "volume": 171571.0}, {"date": "2020-01-27", "close": 118.66, "volume": 274716.0}, {"date": "2020-01-28", "close": 121.4, "volume": 191190.0}, {"date": "2020-01-29", "close": 120.93, "volume": 195184.0}, {"date": "2020-01-30", "close": 121.69, "volume": 189628.0}, {"date": "2020-01-31", "close": 120.06, "volume": 293253.0}, {"date": "2020-02-03", "close": 120.92, "volume": 168680.0}, {"date": "2020-02-04", "close": 123.03, "volume": 147995.0}, {"date": "2020-02-05", "close": 121.42, "volume": 178993.0}, {"date": "2020-02-06", "close": 122.15, "volume": 128400.0}, {"date": "2020-02-07", "close": 121.84, "volume": 95797.0}, {"date": "2020-02-10", "close": 122.91, "volume": 109917.0}, {"date": "2020-02-11", "close": 122.69, "volume": 114417.0}, {"date": "2020-02-12", "close": 123.85, "volume": 159823.0}, {"date": "2020-02-13", "close": 124.66, "volume": 173675.0}, {"date": "2020-02-14", "close": 126.41, "volume": 154510.0}, {"date": "2020-02-18", "close": 126.91, "volume": 172351.0}, {"date": "2020-02-19", "close": 129.19, "volume": 205197.0}, {"date": "2020-02-20", "close": 125.89, "volume": 213242.0}, {"date": "2020-02-21", "close": 123.69, "volume": 240742.0}, {"date": "2020-02-24", "close": 118.0, "volume": 457020.0}, {"date": "2020-02-25", "close": 110.02, "volume": 1006590.0}, {"date": "2020-02-26", "close": 115.4, "volume": 524056.0}, {"date": "2020-02-27", "close": 111.11, "volume": 465187.0}, {"date": "2020-02-28", "close": 112.59, "volume": 640763.0}, {"date": "2020-03-02", "close": 115.42, "volume": 544257.0}, {"date": "2020-03-03", "close": 111.45, "volume": 359077.0}, {"date": "2020-03-04", "close": 114.66, "volume": 282559.0}, {"date": "2020-03-05", "close": 108.75, "volume": 332585.0}, {"date": "2020-03-06", "close": 112.62, "volume": 460086.0}, {"date": "2020-03-09", "close": 112.35, "volume": 658851.0}, {"date": "2020-03-10", "close": 115.11, "volume": 707700.0}, {"date": "2020-03-11", "close": 115.2, "volume": 609814.0}, {"date": "2020-03-12", "close": 110.38, "volume": 596913.0}, {"date": "2020-03-13", "close": 120.4, "volume": 630352.0}, {"date": "2020-03-16", "close": 114.81, "volume": 677293.0}, {"date": "2020-03-17", "close": 118.47, "volume": 1024829.0}, {"date": "2020-03-18", "close": 131.69, "volume": 865655.0}, {"date": "2020-03-19", "close": 120.13, "volume": 1105845.0}, {"date": "2020-03-20", "close": 114.62, "volume": 1019884.0}, {"date": "2020-03-23", "close": 105.8, "volume": 614518.0}, {"date": "2020-03-24", "close": 116.69, "volume": 729319.0}, {"date": "2020-03-25", "close": 117.7, "volume": 630638.0}, {"date": "2020-03-26", "close": 105.05, "volume": 751204.0}, {"date": "2020-03-27", "close": 114.72, "volume": 789415.0}, {"date": "2020-03-30", "close": 118.69, "volume": 563455.0}, {"date": "2020-03-31", "close": 119.77, "volume": 585915.0}, {"date": "2020-04-01", "close": 119.91, "volume": 611301.0}, {"date": "2020-04-02", "close": 120.53, "volume": 380400.0}, {"date": "2020-04-03", "close": 122.24, "volume": 316666.0}, {"date": "2020-04-06", "close": 134.24, "volume": 771081.0}, {"date": "2020-04-07", "close": 133.51, "volume": 470301.0}, {"date": "2020-04-08", "close": 133.92, "volume": 446990.0}, {"date": "2020-04-09", "close": 138.17, "volume": 271741.0}, {"date": "2020-04-13", "close": 137.11, "volume": 210243.0}, {"date": "2020-04-14", "close": 142.09, "volume": 337302.0}, {"date": "2020-04-15", "close": 132.04, "volume": 514079.0}, {"date": "2020-04-16", "close": 135.56, "volume": 487326.0}, {"date": "2020-04-17", "close": 136.01, "volume": 355162.0}, {"date": "2020-04-20", "close": 131.3, "volume": 273694.0}, {"date": "2020-04-21", "close": 129.6, "volume": 237218.0}, {"date": "2020-04-22", "close": 131.7, "volume": 323964.0}, {"date": "2020-04-23", "close": 134.97, "volume": 302016.0}, {"date": "2020-04-24", "close": 134.68, "volume": 276226.0}, {"date": "2020-04-27", "close": 138.0, "volume": 381215.0}, {"date": "2020-04-28", "close": 140.11, "volume": 324857.0}, {"date": "2020-04-29", "close": 133.16, "volume": 457511.0}, {"date": "2020-04-30", "close": 127.36, "volume": 696669.0}, {"date": "2020-05-01", "close": 124.99, "volume": 388367.0}, {"date": "2020-05-04", "close": 127.0, "volume": 309830.0}, {"date": "2020-05-05", "close": 125.46, "volume": 241129.0}, {"date": "2020-05-06", "close": 121.25, "volume": 432503.0}, {"date": "2020-05-07", "close": 123.28, "volume": 208454.0}, {"date": "2020-05-08", "close": 123.44, "volume": 246512.0}, {"date": "2020-05-11", "close": 122.62, "volume": 391131.0}, {"date": "2020-05-12", "close": 118.1, "volume": 356264.0}, {"date": "2020-05-13", "close": 117.3, "volume": 389197.0}, {"date": "2020-05-14", "close": 115.32, "volume": 725631.0}, {"date": "2020-05-15", "close": 114.94, "volume": 580778.0}, {"date": "2020-05-18", "close": 122.4, "volume": 446753.0}, {"date": "2020-05-19", "close": 117.29, "volume": 313878.0}, {"date": "2020-05-20", "close": 115.34, "volume": 302645.0}, {"date": "2020-05-21", "close": 115.22, "volume": 262287.0}, {"date": "2020-05-22", "close": 115.4, "volume": 251552.0}, {"date": "2020-05-26", "close": 119.76, "volume": 387913.0}, {"date": "2020-05-27", "close": 121.12, "volume": 568534.0}, {"date": "2020-05-28", "close": 122.09, "volume": 331012.0}, {"date": "2020-05-29", "close": 120.46, "volume": 423743.0}, {"date": "2020-06-01", "close": 119.6, "volume": 442399.0}, {"date": "2020-06-02", "close": 120.72, "volume": 432070.0}, {"date": "2020-06-03", "close": 125.32, "volume": 657469.0}, {"date": "2020-06-04", "close": 120.38, "volume": 502197.0}, {"date": "2020-06-05", "close": 113.82, "volume": 712095.0}, {"date": "2020-06-08", "close": 115.2, "volume": 414366.0}, {"date": "2020-06-09", "close": 112.33, "volume": 506874.0}, {"date": "2020-06-10", "close": 111.16, "volume": 462726.0}, {"date": "2020-06-11", "close": 109.12, "volume": 637177.0}, {"date": "2020-06-12", "close": 105.84, "volume": 805079.0}, {"date": "2020-06-15", "close": 104.33, "volume": 593633.0}, {"date": "2020-06-16", "close": 104.25, "volume": 431082.0}, {"date": "2020-06-17", "close": 106.38, "volume": 810170.0}, {"date": "2020-06-18", "close": 106.88, "volume": 716642.0}, {"date": "2020-06-19", "close": 104.11, "volume": 803221.0}, {"date": "2020-06-22", "close": 106.0, "volume": 453428.0}, {"date": "2020-06-23", "close": 104.78, "volume": 477357.0}, {"date": "2020-06-24", "close": 101.93, "volume": 577907.0}, {"date": "2020-06-25", "close": 105.04, "volume": 807831.0}, {"date": "2020-06-26", "close": 112.46, "volume": 4751289.0}, {"date": "2020-06-29", "close": 111.64, "volume": 775116.0}, {"date": "2020-06-30", "close": 114.55, "volume": 925606.0}, {"date": "2020-07-01", "close": 115.38, "volume": 453057.0}, {"date": "2020-07-02", "close": 118.07, "volume": 436866.0}, {"date": "2020-07-06", "close": 115.11, "volume": 443753.0}, {"date": "2020-07-07", "close": 112.02, "volume": 438869.0}, {"date": "2020-07-08", "close": 112.53, "volume": 443244.0}, {"date": "2020-07-09", "close": 113.94, "volume": 401388.0}, {"date": "2020-07-10", "close": 111.3, "volume": 541757.0}, {"date": "2020-07-13", "close": 109.54, "volume": 280085.0}, {"date": "2020-07-14", "close": 110.12, "volume": 330529.0}, {"date": "2020-07-15", "close": 112.89, "volume": 278331.0}, {"date": "2020-07-16", "close": 113.6, "volume": 319748.0}, {"date": "2020-07-17", "close": 114.06, "volume": 244141.0}, {"date": "2020-07-20", "close": 116.0, "volume": 371531.0}, {"date": "2020-07-21", "close": 114.98, "volume": 239442.0}, {"date": "2020-07-22", "close": 114.13, "volume": 238839.0}, {"date": "2020-07-23", "close": 112.21, "volume": 331579.0}, {"date": "2020-07-24", "close": 112.77, "volume": 401281.0}, {"date": "2020-07-27", "close": 113.51, "volume": 434069.0}, {"date": "2020-07-28", "close": 110.04, "volume": 436479.0}, {"date": "2020-07-29", "close": 110.9, "volume": 471601.0}, {"date": "2020-07-30", "close": 121.6, "volume": 1050651.0}, {"date": "2020-07-31", "close": 119.44, "volume": 516882.0}, {"date": "2020-08-03", "close": 121.34, "volume": 495162.0}, {"date": "2020-08-04", "close": 122.37, "volume": 342133.0}, {"date": "2020-08-05", "close": 120.68, "volume": 347834.0}, {"date": "2020-08-06", "close": 117.62, "volume": 255380.0}, {"date": "2020-08-07", "close": 116.96, "volume": 374149.0}, {"date": "2020-08-10", "close": 117.88, "volume": 439512.0}, {"date": "2020-08-11", "close": 120.81, "volume": 429339.0}, {"date": "2020-08-12", "close": 120.6, "volume": 219257.0}, {"date": "2020-08-13", "close": 119.62, "volume": 331869.0}, {"date": "2020-08-14", "close": 118.56, "volume": 543552.0}, {"date": "2020-08-17", "close": 117.09, "volume": 203825.0}, {"date": "2020-08-18", "close": 117.07, "volume": 250035.0}, {"date": "2020-08-19", "close": 117.28, "volume": 217796.0}, {"date": "2020-08-20", "close": 117.95, "volume": 263218.0}, {"date": "2020-08-21", "close": 116.07, "volume": 290576.0}, {"date": "2020-08-24", "close": 116.89, "volume": 289868.0}, {"date": "2020-08-25", "close": 116.5, "volume": 391895.0}, {"date": "2020-08-26", "close": 116.69, "volume": 384112.0}, {"date": "2020-08-27", "close": 116.48, "volume": 360090.0}, {"date": "2020-08-28", "close": 116.99, "volume": 382391.0}, {"date": "2020-08-31", "close": 114.76, "volume": 297194.0}, {"date": "2020-09-01", "close": 115.31, "volume": 281057.0}, {"date": "2020-09-02", "close": 116.33, "volume": 295220.0}, {"date": "2020-09-03", "close": 114.85, "volume": 375844.0}, {"date": "2020-09-04", "close": 112.93, "volume": 321627.0}, {"date": "2020-09-08", "close": 110.03, "volume": 577068.0}, {"date": "2020-09-09", "close": 111.67, "volume": 421285.0}, {"date": "2020-09-10", "close": 108.94, "volume": 359429.0}, {"date": "2020-09-11", "close": 108.83, "volume": 235363.0}, {"date": "2020-09-14", "close": 107.9, "volume": 439627.0}, {"date": "2020-09-15", "close": 106.71, "volume": 289045.0}, {"date": "2020-09-16", "close": 106.67, "volume": 313876.0}, {"date": "2020-09-17", "close": 105.99, "volume": 418802.0}, {"date": "2020-09-18", "close": 106.26, "volume": 858990.0}, {"date": "2020-09-21", "close": 108.19, "volume": 547582.0}, {"date": "2020-09-22", "close": 107.83, "volume": 408430.0}, {"date": "2020-09-23", "close": 104.9, "volume": 378577.0}, {"date": "2020-09-24", "close": 106.52, "volume": 357993.0}, {"date": "2020-09-25", "close": 107.34, "volume": 307040.0}, {"date": "2020-09-28", "close": 108.92, "volume": 300260.0}, {"date": "2020-09-29", "close": 107.0, "volume": 352333.0}, {"date": "2020-09-30", "close": 105.97, "volume": 392818.0}, {"date": "2020-10-01", "close": 106.85, "volume": 431287.0}, {"date": "2020-10-02", "close": 108.0, "volume": 348858.0}, {"date": "2020-10-05", "close": 110.53, "volume": 395813.0}, {"date": "2020-10-06", "close": 111.26, "volume": 316532.0}, {"date": "2020-10-07", "close": 111.76, "volume": 228057.0}, {"date": "2020-10-08", "close": 111.75, "volume": 314377.0}, {"date": "2020-10-09", "close": 112.17, "volume": 254691.0}, {"date": "2020-10-12", "close": 114.75, "volume": 211265.0}, {"date": "2020-10-13", "close": 114.28, "volume": 220295.0}, {"date": "2020-10-14", "close": 113.44, "volume": 247065.0}, {"date": "2020-10-15", "close": 114.01, "volume": 225050.0}, {"date": "2020-10-16", "close": 114.59, "volume": 179430.0}, {"date": "2020-10-19", "close": 113.44, "volume": 379004.0}, {"date": "2020-10-20", "close": 110.92, "volume": 317650.0}, {"date": "2020-10-21", "close": 110.89, "volume": 606781.0}, {"date": "2020-10-22", "close": 109.61, "volume": 336118.0}, {"date": "2020-10-23", "close": 108.57, "volume": 305454.0}, {"date": "2020-10-26", "close": 108.28, "volume": 316005.0}, {"date": "2020-10-27", "close": 109.33, "volume": 334529.0}, {"date": "2020-10-28", "close": 109.95, "volume": 800134.0}, {"date": "2020-10-29", "close": 97.01, "volume": 2430416.0}, {"date": "2020-10-30", "close": 98.46, "volume": 1409352.0}, {"date": "2020-11-02", "close": 99.5, "volume": 892536.0}, {"date": "2020-11-03", "close": 99.69, "volume": 793755.0}, {"date": "2020-11-04", "close": 100.08, "volume": 733206.0}, {"date": "2020-11-05", "close": 101.72, "volume": 452902.0}, {"date": "2020-11-06", "close": 100.86, "volume": 240395.0}, {"date": "2020-11-09", "close": 102.52, "volume": 822336.0}, {"date": "2020-11-10", "close": 101.95, "volume": 1376499.0}, {"date": "2020-11-11", "close": 103.55, "volume": 852660.0}, {"date": "2020-11-12", "close": 104.49, "volume": 508152.0}, {"date": "2020-11-13", "close": 105.75, "volume": 536383.0}, {"date": "2020-11-16", "close": 106.17, "volume": 513447.0}, {"date": "2020-11-17", "close": 105.72, "volume": 563718.0}, {"date": "2020-11-18", "close": 105.23, "volume": 364055.0}, {"date": "2020-11-19", "close": 105.4, "volume": 262354.0}, {"date": "2020-11-20", "close": 105.12, "volume": 379105.0}, {"date": "2020-11-23", "close": 105.66, "volume": 231081.0}, {"date": "2020-11-24", "close": 104.22, "volume": 577123.0}, {"date": "2020-11-25", "close": 103.65, "volume": 370592.0}, {"date": "2020-11-27", "close": 104.84, "volume": 165423.0}, {"date": "2020-11-30", "close": 105.02, "volume": 474509.0}, {"date": "2020-12-01", "close": 105.34, "volume": 738021.0}, {"date": "2020-12-02", "close": 104.47, "volume": 375942.0}, {"date": "2020-12-03", "close": 103.05, "volume": 841709.0}, {"date": "2020-12-04", "close": 109.75, "volume": 923177.0}, {"date": "2020-12-07", "close": 106.96, "volume": 485996.0}, {"date": "2020-12-08", "close": 107.9, "volume": 441574.0}, {"date": "2020-12-09", "close": 108.34, "volume": 269292.0}, {"date": "2020-12-10", "close": 107.94, "volume": 147066.0}, {"date": "2020-12-11", "close": 109.97, "volume": 272116.0}, {"date": "2020-12-14", "close": 109.7, "volume": 320570.0}, {"date": "2020-12-15", "close": 110.81, "volume": 339886.0}, {"date": "2020-12-16", "close": 109.22, "volume": 253758.0}, {"date": "2020-12-17", "close": 109.12, "volume": 295303.0}, {"date": "2020-12-18", "close": 111.25, "volume": 634338.0}, {"date": "2020-12-21", "close": 110.15, "volume": 302430.0}, {"date": "2020-12-22", "close": 110.81, "volume": 257498.0}, {"date": "2020-12-23", "close": 109.97, "volume": 265341.0}, {"date": "2020-12-24", "close": 111.05, "volume": 61488.0}, {"date": "2020-12-28", "close": 111.5, "volume": 118586.0}, {"date": "2020-12-29", "close": 110.67, "volume": 194512.0}, {"date": "2020-12-30", "close": 110.67, "volume": 171738.0}, {"date": "2020-12-31", "close": 111.72, "volume": 200631.0}, {"date": "2021-01-04", "close": 110.76, "volume": 325658.0}, {"date": "2021-01-05", "close": 111.57, "volume": 242993.0}, {"date": "2021-01-06", "close": 112.89, "volume": 443814.0}, {"date": "2021-01-07", "close": 112.82, "volume": 226987.0}, {"date": "2021-01-08", "close": 112.13, "volume": 226040.0}, {"date": "2021-01-11", "close": 111.95, "volume": 313162.0}, {"date": "2021-01-12", "close": 114.16, "volume": 289262.0}, {"date": "2021-01-13", "close": 113.69, "volume": 383403.0}, {"date": "2021-01-14", "close": 114.4, "volume": 171059.0}, {"date": "2021-01-15", "close": 114.94, "volume": 512532.0}, {"date": "2021-01-19", "close": 115.74, "volume": 348515.0}, {"date": "2021-01-20", "close": 116.69, "volume": 342082.0}, {"date": "2021-01-21", "close": 115.74, "volume": 216723.0}, {"date": "2021-01-22", "close": 116.42, "volume": 306299.0}, {"date": "2021-01-25", "close": 118.66, "volume": 253824.0}, {"date": "2021-01-26", "close": 119.92, "volume": 186355.0}, {"date": "2021-01-27", "close": 113.01, "volume": 499085.0}, {"date": "2021-01-28", "close": 114.38, "volume": 412061.0}, {"date": "2021-01-29", "close": 109.97, "volume": 633947.0}, {"date": "2021-02-01", "close": 110.86, "volume": 423083.0}, {"date": "2021-02-02", "close": 110.1, "volume": 422368.0}, {"date": "2021-02-03", "close": 110.41, "volume": 269835.0}, {"date": "2021-02-04", "close": 111.28, "volume": 300050.0}, {"date": "2021-02-05", "close": 108.44, "volume": 633529.0}, {"date": "2021-02-08", "close": 105.74, "volume": 570328.0}, {"date": "2021-02-09", "close": 106.15, "volume": 522360.0}, {"date": "2021-02-10", "close": 106.91, "volume": 624793.0}, {"date": "2021-02-11", "close": 105.38, "volume": 351510.0}, {"date": "2021-02-12", "close": 106.49, "volume": 518763.0}, {"date": "2021-02-16", "close": 107.02, "volume": 803327.0}, {"date": "2021-02-17", "close": 107.57, "volume": 798473.0}, {"date": "2021-02-18", "close": 109.36, "volume": 780157.0}, {"date": "2021-02-19", "close": 109.15, "volume": 412159.0}, {"date": "2021-02-22", "close": 109.1, "volume": 344828.0}, {"date": "2021-02-23", "close": 110.36, "volume": 629410.0}, {"date": "2021-02-24", "close": 109.95, "volume": 525539.0}, {"date": "2021-02-25", "close": 116.58, "volume": 873633.0}, {"date": "2021-02-26", "close": 114.55, "volume": 509893.0}, {"date": "2021-03-01", "close": 115.3, "volume": 543446.0}, {"date": "2021-03-02", "close": 116.39, "volume": 596544.0}, {"date": "2021-03-03", "close": 119.94, "volume": 410416.0}, {"date": "2021-03-04", "close": 119.18, "volume": 463362.0}, {"date": "2021-03-05", "close": 121.36, "volume": 344566.0}, {"date": "2021-03-08", "close": 123.37, "volume": 568689.0}, {"date": "2021-03-09", "close": 124.0, "volume": 934452.0}, {"date": "2021-03-10", "close": 125.75, "volume": 506892.0}, {"date": "2021-03-11", "close": 126.12, "volume": 519846.0}, {"date": "2021-03-12", "close": 125.78, "volume": 381242.0}, {"date": "2021-03-15", "close": 126.62, "volume": 256002.0}, {"date": "2021-03-16", "close": 129.16, "volume": 426273.0}, {"date": "2021-03-17", "close": 128.69, "volume": 528180.0}, {"date": "2021-03-18", "close": 131.51, "volume": 330383.0}, {"date": "2021-03-19", "close": 135.01, "volume": 1027205.0}, {"date": "2021-03-22", "close": 137.15, "volume": 985939.0}, {"date": "2021-03-23", "close": 138.25, "volume": 940633.0}, {"date": "2021-03-24", "close": 137.97, "volume": 484480.0}, {"date": "2021-03-25", "close": 137.99, "volume": 479633.0}, {"date": "2021-03-26", "close": 139.63, "volume": 294535.0}, {"date": "2021-03-29", "close": 140.39, "volume": 488262.0}, {"date": "2021-03-30", "close": 140.18, "volume": 498865.0}, {"date": "2021-03-31", "close": 140.11, "volume": 511643.0}, {"date": "2021-04-01", "close": 142.17, "volume": 326250.0}, {"date": "2021-04-05", "close": 145.43, "volume": 468354.0}, {"date": "2021-04-06", "close": 144.57, "volume": 906295.0}, {"date": "2021-04-07", "close": 142.0, "volume": 634164.0}, {"date": "2021-04-08", "close": 142.6, "volume": 374800.0}, {"date": "2021-04-09", "close": 144.02, "volume": 393479.0}, {"date": "2021-04-12", "close": 145.64, "volume": 420004.0}, {"date": "2021-04-13", "close": 145.53, "volume": 232149.0}, {"date": "2021-04-14", "close": 146.14, "volume": 367365.0}, {"date": "2021-04-15", "close": 146.5, "volume": 288163.0}, {"date": "2021-04-16", "close": 145.96, "volume": 352556.0}, {"date": "2021-04-19", "close": 145.38, "volume": 238757.0}, {"date": "2021-04-20", "close": 145.75, "volume": 207562.0}, {"date": "2021-04-21", "close": 145.15, "volume": 151367.0}, {"date": "2021-04-22", "close": 143.95, "volume": 187405.0}, {"date": "2021-04-23", "close": 144.12, "volume": 238637.0}, {"date": "2021-04-26", "close": 141.43, "volume": 283050.0}, {"date": "2021-04-27", "close": 142.41, "volume": 394003.0}, {"date": "2021-04-28", "close": 141.6, "volume": 174636.0}, {"date": "2021-04-29", "close": 140.06, "volume": 436130.0}, {"date": "2021-04-30", "close": 138.85, "volume": 357019.0}, {"date": "2021-05-03", "close": 141.03, "volume": 259783.0}, {"date": "2021-05-04", "close": 142.25, "volume": 250606.0}, {"date": "2021-05-05", "close": 144.25, "volume": 405548.0}, {"date": "2021-05-06", "close": 144.49, "volume": 164854.0}, {"date": "2021-05-07", "close": 143.79, "volume": 163147.0}, {"date": "2021-05-10", "close": 143.46, "volume": 108022.0}, {"date": "2021-05-11", "close": 141.9, "volume": 243996.0}, {"date": "2021-05-12", "close": 140.29, "volume": 489624.0}, {"date": "2021-05-13", "close": 142.96, "volume": 193816.0}, {"date": "2021-05-14", "close": 142.37, "volume": 125354.0}, {"date": "2021-05-17", "close": 142.32, "volume": 133574.0}, {"date": "2021-05-18", "close": 140.36, "volume": 149713.0}, {"date": "2021-05-19", "close": 139.91, "volume": 254507.0}, {"date": "2021-05-20", "close": 138.32, "volume": 150775.0}, {"date": "2021-05-21", "close": 137.85, "volume": 197385.0}, {"date": "2021-05-24", "close": 137.01, "volume": 156071.0}, {"date": "2021-05-25", "close": 136.88, "volume": 190001.0}, {"date": "2021-05-26", "close": 137.05, "volume": 261384.0}, {"date": "2021-05-27", "close": 137.18, "volume": 257251.0}, {"date": "2021-05-28", "close": 137.55, "volume": 169457.0}, {"date": "2021-06-01", "close": 137.43, "volume": 170185.0}, {"date": "2021-06-02", "close": 135.26, "volume": 302895.0}, {"date": "2021-06-03", "close": 137.36, "volume": 350720.0}, {"date": "2021-06-04", "close": 137.8, "volume": 187024.0}, {"date": "2021-06-07", "close": 137.93, "volume": 230432.0}, {"date": "2021-06-08", "close": 139.88, "volume": 351930.0}, {"date": "2021-06-09", "close": 138.19, "volume": 150810.0}, {"date": "2021-06-10", "close": 141.25, "volume": 442790.0}, {"date": "2021-06-11", "close": 140.99, "volume": 144431.0}, {"date": "2021-06-14", "close": 140.74, "volume": 160583.0}, {"date": "2021-06-15", "close": 140.84, "volume": 144393.0}, {"date": "2021-06-16", "close": 140.03, "volume": 123453.0}, {"date": "2021-06-17", "close": 139.49, "volume": 168619.0}, {"date": "2021-06-18", "close": 136.88, "volume": 285444.0}, {"date": "2021-06-21", "close": 137.39, "volume": 348469.0}, {"date": "2021-06-22", "close": 135.91, "volume": 265120.0}, {"date": "2021-06-23", "close": 134.65, "volume": 246201.0}, {"date": "2021-06-24", "close": 135.53, "volume": 267379.0}, {"date": "2021-06-25", "close": 138.2, "volume": 399004.0}, {"date": "2021-06-28", "close": 136.16, "volume": 295420.0}, {"date": "2021-06-29", "close": 136.51, "volume": 132465.0}, {"date": "2021-06-30", "close": 136.61, "volume": 169829.0}, {"date": "2021-07-01", "close": 137.06, "volume": 265671.0}, {"date": "2021-07-02", "close": 137.44, "volume": 159372.0}, {"date": "2021-07-06", "close": 137.13, "volume": 327252.0}, {"date": "2021-07-07", "close": 138.17, "volume": 229494.0}, {"date": "2021-07-08", "close": 136.68, "volume": 183340.0}, {"date": "2021-07-09", "close": 136.41, "volume": 180289.0}, {"date": "2021-07-12", "close": 135.74, "volume": 323879.0}, {"date": "2021-07-13", "close": 135.48, "volume": 285842.0}, {"date": "2021-07-14", "close": 135.68, "volume": 113010.0}, {"date": "2021-07-15", "close": 134.32, "volume": 283668.0}, {"date": "2021-07-16", "close": 134.65, "volume": 179754.0}, {"date": "2021-07-19", "close": 135.57, "volume": 258318.0}, {"date": "2021-07-20", "close": 136.76, "volume": 257933.0}, {"date": "2021-07-21", "close": 136.04, "volume": 189138.0}, {"date": "2021-07-22", "close": 134.9, "volume": 351543.0}, {"date": "2021-07-23", "close": 137.9, "volume": 243325.0}, {"date": "2021-07-26", "close": 138.05, "volume": 178586.0}, {"date": "2021-07-27", "close": 138.38, "volume": 268256.0}, {"date": "2021-07-28", "close": 140.3, "volume": 296837.0}, {"date": "2021-07-29", "close": 142.75, "volume": 273947.0}, {"date": "2021-07-30", "close": 145.7, "volume": 291779.0}, {"date": "2021-08-02", "close": 143.75, "volume": 228863.0}, {"date": "2021-08-03", "close": 145.23, "volume": 201251.0}, {"date": "2021-08-04", "close": 144.45, "volume": 227426.0}, {"date": "2021-08-05", "close": 144.15, "volume": 160279.0}, {"date": "2021-08-06", "close": 144.43, "volume": 150329.0}, {"date": "2021-08-09", "close": 143.47, "volume": 174184.0}, {"date": "2021-08-10", "close": 142.72, "volume": 252901.0}, {"date": "2021-08-11", "close": 144.54, "volume": 156525.0}, {"date": "2021-08-12", "close": 144.56, "volume": 207638.0}, {"date": "2021-08-13", "close": 143.76, "volume": 220244.0}, {"date": "2021-08-16", "close": 144.45, "volume": 105557.0}, {"date": "2021-08-17", "close": 145.49, "volume": 143167.0}, {"date": "2021-08-18", "close": 143.52, "volume": 354214.0}, {"date": "2021-08-19", "close": 144.88, "volume": 431945.0}, {"date": "2021-08-20", "close": 143.08, "volume": 156319.0}, {"date": "2021-08-23", "close": 141.61, "volume": 282002.0}, {"date": "2021-08-24", "close": 142.32, "volume": 147140.0}, {"date": "2021-08-25", "close": 143.12, "volume": 397138.0}, {"date": "2021-08-26", "close": 140.78, "volume": 132916.0}, {"date": "2021-08-27", "close": 139.51, "volume": 205587.0}, {"date": "2021-08-30", "close": 140.95, "volume": 114825.0}, {"date": "2021-08-31", "close": 139.71, "volume": 211177.0}, {"date": "2021-09-01", "close": 140.59, "volume": 206910.0}, {"date": "2021-09-02", "close": 138.79, "volume": 106227.0}, {"date": "2021-09-03", "close": 139.0, "volume": 196871.0}, {"date": "2021-09-07", "close": 136.79, "volume": 113499.0}, {"date": "2021-09-08", "close": 137.33, "volume": 492715.0}, {"date": "2021-09-09", "close": 137.34, "volume": 142222.0}, {"date": "2021-09-10", "close": 134.93, "volume": 105977.0}, {"date": "2021-09-13", "close": 134.45, "volume": 154302.0}, {"date": "2021-09-14", "close": 133.76, "volume": 143477.0}, {"date": "2021-09-15", "close": 135.47, "volume": 209742.0}, {"date": "2021-09-16", "close": 136.58, "volume": 292612.0}, {"date": "2021-09-17", "close": 135.72, "volume": 487382.0}, {"date": "2021-09-20", "close": 133.91, "volume": 87256.0}, {"date": "2021-09-21", "close": 133.58, "volume": 290087.0}, {"date": "2021-09-22", "close": 133.33, "volume": 153137.0}, {"date": "2021-09-23", "close": 134.61, "volume": 134204.0}, {"date": "2021-09-24", "close": 134.13, "volume": 67697.0}, {"date": "2021-09-27", "close": 135.38, "volume": 160161.0}, {"date": "2021-09-28", "close": 133.13, "volume": 140881.0}, {"date": "2021-09-29", "close": 135.71, "volume": 123515.0}, {"date": "2021-09-30", "close": 134.7, "volume": 177246.0}, {"date": "2021-10-01", "close": 135.5, "volume": 143200.0}, {"date": "2021-10-04", "close": 137.88, "volume": 151469.0}, {"date": "2021-10-05", "close": 138.25, "volume": 130196.0}, {"date": "2021-10-06", "close": 138.42, "volume": 93236.0}, {"date": "2021-10-07", "close": 140.38, "volume": 147686.0}, {"date": "2021-10-08", "close": 140.84, "volume": 130262.0}, {"date": "2021-10-11", "close": 139.61, "volume": 123139.0}, {"date": "2021-10-12", "close": 140.37, "volume": 87644.0}, {"date": "2021-10-13", "close": 142.3, "volume": 132702.0}, {"date": "2021-10-14", "close": 142.57, "volume": 152024.0}, {"date": "2021-10-15", "close": 143.67, "volume": 152092.0}, {"date": "2021-10-18", "close": 145.01, "volume": 104402.0}, {"date": "2021-10-19", "close": 144.85, "volume": 135223.0}, {"date": "2021-10-20", "close": 144.19, "volume": 102912.0}, {"date": "2021-10-21", "close": 142.33, "volume": 193617.0}, {"date": "2021-10-22", "close": 142.5, "volume": 121473.0}, {"date": "2021-10-25", "close": 144.47, "volume": 240484.0}, {"date": "2021-10-26", "close": 145.98, "volume": 149724.0}, {"date": "2021-10-27", "close": 142.43, "volume": 163292.0}, {"date": "2021-10-28", "close": 144.1, "volume": 328324.0}, {"date": "2021-10-29", "close": 143.92, "volume": 317069.0}, {"date": "2021-11-01", "close": 147.11, "volume": 243968.0}, {"date": "2021-11-02", "close": 146.71, "volume": 200875.0}, {"date": "2021-11-03", "close": 146.97, "volume": 139348.0}, {"date": "2021-11-04", "close": 147.29, "volume": 163968.0}, {"date": "2021-11-05", "close": 144.43, "volume": 104224.0}, {"date": "2021-11-08", "close": 143.19, "volume": 142281.0}, {"date": "2021-11-09", "close": 142.79, "volume": 150955.0}, {"date": "2021-11-10", "close": 143.11, "volume": 153351.0}, {"date": "2021-11-11", "close": 145.36, "volume": 286475.0}, {"date": "2021-11-12", "close": 146.51, "volume": 196257.0}, {"date": "2021-11-15", "close": 147.01, "volume": 220840.0}, {"date": "2021-11-16", "close": 148.0, "volume": 243874.0}, {"date": "2021-11-17", "close": 149.96, "volume": 337551.0}, {"date": "2021-11-18", "close": 151.41, "volume": 218515.0}, {"date": "2021-11-19", "close": 152.14, "volume": 223462.0}, {"date": "2021-11-22", "close": 153.82, "volume": 215256.0}, {"date": "2021-11-23", "close": 154.09, "volume": 111134.0}, {"date": "2021-11-24", "close": 149.78, "volume": 160707.0}, {"date": "2021-11-26", "close": 146.52, "volume": 99205.0}, {"date": "2021-11-29", "close": 147.11, "volume": 137889.0}, {"date": "2021-11-30", "close": 146.09, "volume": 202794.0}, {"date": "2021-12-01", "close": 142.55, "volume": 257638.0}, {"date": "2021-12-02", "close": 145.79, "volume": 108270.0}, {"date": "2021-12-03", "close": 145.13, "volume": 134387.0}, {"date": "2021-12-06", "close": 145.92, "volume": 116990.0}, {"date": "2021-12-07", "close": 146.27, "volume": 108017.0}, {"date": "2021-12-08", "close": 147.08, "volume": 88647.0}, {"date": "2021-12-09", "close": 146.16, "volume": 127471.0}, {"date": "2021-12-10", "close": 145.02, "volume": 97739.0}, {"date": "2021-12-13", "close": 146.4, "volume": 144825.0}, {"date": "2021-12-14", "close": 145.78, "volume": 174892.0}, {"date": "2021-12-15", "close": 143.39, "volume": 168598.0}, {"date": "2021-12-16", "close": 146.34, "volume": 193122.0}, {"date": "2021-12-17", "close": 146.63, "volume": 500487.0}, {"date": "2021-12-20", "close": 145.79, "volume": 130250.0}, {"date": "2021-12-21", "close": 148.29, "volume": 165432.0}, {"date": "2021-12-22", "close": 150.4, "volume": 111683.0}, {"date": "2021-12-23", "close": 150.8, "volume": 94890.0}, {"date": "2021-12-27", "close": 153.78, "volume": 131778.0}, {"date": "2021-12-28", "close": 153.31, "volume": 247200.0}, {"date": "2021-12-29", "close": 155.03, "volume": 120836.0}, {"date": "2021-12-30", "close": 153.91, "volume": 118420.0}, {"date": "2021-12-31", "close": 153.42, "volume": 70888.0}, {"date": "2022-01-03", "close": 154.0, "volume": 153682.0}, {"date": "2022-01-04", "close": 155.26, "volume": 172020.0}, {"date": "2022-01-05", "close": 154.24, "volume": 243834.0}, {"date": "2022-01-06", "close": 154.9, "volume": 211246.0}, {"date": "2022-01-07", "close": 148.61, "volume": 154036.0}, {"date": "2022-01-10", "close": 148.95, "volume": 115143.0}, {"date": "2022-01-11", "close": 151.65, "volume": 165477.0}, {"date": "2022-01-12", "close": 151.32, "volume": 142400.0}, {"date": "2022-01-13", "close": 150.21, "volume": 107376.0}, {"date": "2022-01-14", "close": 151.3, "volume": 94920.0}, {"date": "2022-01-18", "close": 150.05, "volume": 172188.0}, {"date": "2022-01-19", "close": 151.72, "volume": 257744.0}, {"date": "2022-01-20", "close": 150.25, "volume": 353828.0}, {"date": "2022-01-21", "close": 148.83, "volume": 183777.0}, {"date": "2022-01-24", "close": 152.53, "volume": 290810.0}, {"date": "2022-01-25", "close": 144.08, "volume": 390804.0}, {"date": "2022-01-26", "close": 143.61, "volume": 274125.0}, {"date": "2022-01-27", "close": 143.23, "volume": 247834.0}, {"date": "2022-01-28", "close": 144.6, "volume": 317480.0}, {"date": "2022-01-31", "close": 145.81, "volume": 499606.0}, {"date": "2022-02-01", "close": 144.91, "volume": 141047.0}, {"date": "2022-02-02", "close": 144.14, "volume": 212957.0}, {"date": "2022-02-03", "close": 144.73, "volume": 307494.0}, {"date": "2022-02-04", "close": 147.31, "volume": 191634.0}, {"date": "2022-02-07", "close": 146.95, "volume": 138506.0}, {"date": "2022-02-08", "close": 149.95, "volume": 151221.0}, {"date": "2022-02-09", "close": 152.57, "volume": 209810.0}, {"date": "2022-02-10", "close": 150.61, "volume": 145673.0}, {"date": "2022-02-11", "close": 149.15, "volume": 135583.0}, {"date": "2022-02-14", "close": 147.5, "volume": 237987.0}, {"date": "2022-02-15", "close": 146.25, "volume": 146461.0}, {"date": "2022-02-16", "close": 145.13, "volume": 145491.0}, {"date": "2022-02-17", "close": 143.51, "volume": 154461.0}, {"date": "2022-02-18", "close": 142.65, "volume": 161552.0}, {"date": "2022-02-22", "close": 141.98, "volume": 164345.0}, {"date": "2022-02-23", "close": 137.31, "volume": 294617.0}, {"date": "2022-02-24", "close": 142.04, "volume": 259113.0}, {"date": "2022-02-25", "close": 145.57, "volume": 280140.0}, {"date": "2022-02-28", "close": 146.0, "volume": 172606.0}, {"date": "2022-03-01", "close": 146.83, "volume": 175367.0}, {"date": "2022-03-02", "close": 150.34, "volume": 200274.0}, {"date": "2022-03-03", "close": 149.42, "volume": 118656.0}, {"date": "2022-03-04", "close": 149.71, "volume": 96724.0}, {"date": "2022-03-07", "close": 148.29, "volume": 196194.0}, {"date": "2022-03-08", "close": 145.06, "volume": 201699.0}, {"date": "2022-03-09", "close": 145.71, "volume": 95769.0}, {"date": "2022-03-10", "close": 145.34, "volume": 91860.0}, {"date": "2022-03-11", "close": 145.38, "volume": 92562.0}, {"date": "2022-03-14", "close": 147.81, "volume": 107252.0}, {"date": "2022-03-15", "close": 152.17, "volume": 213918.0}, {"date": "2022-03-16", "close": 153.69, "volume": 191170.0}, {"date": "2022-03-17", "close": 155.29, "volume": 133142.0}, {"date": "2022-03-18", "close": 155.17, "volume": 237022.0}, {"date": "2022-03-21", "close": 155.77, "volume": 149841.0}, {"date": "2022-03-22", "close": 155.1, "volume": 168197.0}, {"date": "2022-03-23", "close": 149.29, "volume": 165742.0}, {"date": "2022-03-24", "close": 150.92, "volume": 228219.0}, {"date": "2022-03-25", "close": 151.57, "volume": 84870.0}, {"date": "2022-03-28", "close": 154.55, "volume": 139572.0}, {"date": "2022-03-29", "close": 156.68, "volume": 163150.0}, {"date": "2022-03-30", "close": 158.09, "volume": 139144.0}, {"date": "2022-03-31", "close": 157.22, "volume": 196668.0}, {"date": "2022-04-01", "close": 159.52, "volume": 157611.0}, {"date": "2022-04-04", "close": 156.91, "volume": 198782.0}, {"date": "2022-04-05", "close": 158.94, "volume": 189894.0}, {"date": "2022-04-06", "close": 162.2, "volume": 397559.0}, {"date": "2022-04-07", "close": 160.01, "volume": 426972.0}, {"date": "2022-04-08", "close": 160.59, "volume": 160590.0}, {"date": "2022-04-11", "close": 161.66, "volume": 178973.0}, {"date": "2022-04-12", "close": 163.5, "volume": 194019.0}, {"date": "2022-04-13", "close": 162.8, "volume": 92014.0}, {"date": "2022-04-14", "close": 162.95, "volume": 96602.0}, {"date": "2022-04-18", "close": 161.0, "volume": 131547.0}, {"date": "2022-04-19", "close": 163.59, "volume": 359648.0}, {"date": "2022-04-20", "close": 166.89, "volume": 207927.0}, {"date": "2022-04-21", "close": 169.28, "volume": 233532.0}, {"date": "2022-04-22", "close": 167.3, "volume": 526831.0}, {"date": "2022-04-25", "close": 161.26, "volume": 239677.0}, {"date": "2022-04-26", "close": 158.83, "volume": 248792.0}, {"date": "2022-04-27", "close": 158.07, "volume": 302373.0}, {"date": "2022-04-28", "close": 155.56, "volume": 198004.0}, {"date": "2022-04-29", "close": 157.71, "volume": 295639.0}, {"date": "2022-05-02", "close": 155.77, "volume": 348115.0}, {"date": "2022-05-03", "close": 155.09, "volume": 179496.0}, {"date": "2022-05-04", "close": 163.5, "volume": 353798.0}, {"date": "2022-05-05", "close": 163.29, "volume": 369375.0}, {"date": "2022-05-06", "close": 165.79, "volume": 424091.0}, {"date": "2022-05-09", "close": 167.2, "volume": 408968.0}, {"date": "2022-05-10", "close": 166.12, "volume": 479519.0}, {"date": "2022-05-11", "close": 165.57, "volume": 391396.0}, {"date": "2022-05-12", "close": 164.1, "volume": 375091.0}, {"date": "2022-05-13", "close": 165.74, "volume": 237000.0}, {"date": "2022-05-16", "close": 169.25, "volume": 149536.0}, {"date": "2022-05-17", "close": 167.36, "volume": 207064.0}, {"date": "2022-05-18", "close": 162.67, "volume": 230395.0}, {"date": "2022-05-19", "close": 161.0, "volume": 256539.0}, {"date": "2022-05-20", "close": 161.95, "volume": 213520.0}, {"date": "2022-05-23", "close": 161.93, "volume": 201780.0}, {"date": "2022-05-24", "close": 164.54, "volume": 318259.0}, {"date": "2022-05-25", "close": 163.63, "volume": 153380.0}, {"date": "2022-05-26", "close": 165.0, "volume": 127280.0}, {"date": "2022-05-27", "close": 167.08, "volume": 132814.0}, {"date": "2022-05-31", "close": 168.0, "volume": 364148.0}, {"date": "2022-06-01", "close": 167.53, "volume": 168393.0}, {"date": "2022-06-02", "close": 169.68, "volume": 205162.0}, {"date": "2022-06-03", "close": 166.74, "volume": 147420.0}, {"date": "2022-06-06", "close": 170.53, "volume": 231799.0}, {"date": "2022-06-07", "close": 172.68, "volume": 174126.0}, {"date": "2022-06-08", "close": 169.64, "volume": 150273.0}, {"date": "2022-06-09", "close": 165.69, "volume": 131339.0}, {"date": "2022-06-10", "close": 164.24, "volume": 183607.0}, {"date": "2022-06-13", "close": 162.8, "volume": 308930.0}, {"date": "2022-06-14", "close": 162.11, "volume": 264992.0}, {"date": "2022-06-15", "close": 162.87, "volume": 228349.0}, {"date": "2022-06-16", "close": 162.95, "volume": 347398.0}, {"date": "2022-06-17", "close": 164.02, "volume": 451777.0}, {"date": "2022-06-21", "close": 169.03, "volume": 310187.0}, {"date": "2022-06-22", "close": 169.01, "volume": 252645.0}, {"date": "2022-06-23", "close": 173.46, "volume": 267881.0}, {"date": "2022-06-24", "close": 177.62, "volume": 708949.0}, {"date": "2022-06-27", "close": 174.34, "volume": 285390.0}, {"date": "2022-06-28", "close": 172.21, "volume": 314460.0}, {"date": "2022-06-29", "close": 176.85, "volume": 203790.0}, {"date": "2022-06-30", "close": 180.85, "volume": 499395.0}, {"date": "2022-07-01", "close": 183.73, "volume": 246848.0}, {"date": "2022-07-05", "close": 181.99, "volume": 354618.0}, {"date": "2022-07-06", "close": 185.51, "volume": 486403.0}, {"date": "2022-07-07", "close": 187.64, "volume": 302672.0}, {"date": "2022-07-08", "close": 188.7, "volume": 207568.0}, {"date": "2022-07-11", "close": 188.74, "volume": 251245.0}, {"date": "2022-07-12", "close": 186.76, "volume": 153150.0}, {"date": "2022-07-13", "close": 186.4, "volume": 196923.0}, {"date": "2022-07-14", "close": 186.85, "volume": 145870.0}, {"date": "2022-07-15", "close": 187.62, "volume": 132936.0}, {"date": "2022-07-18", "close": 186.61, "volume": 134614.0}, {"date": "2022-07-19", "close": 187.38, "volume": 250939.0}, {"date": "2022-07-20", "close": 187.6, "volume": 308279.0}, {"date": "2022-07-21", "close": 184.28, "volume": 321433.0}, {"date": "2022-07-22", "close": 182.05, "volume": 280146.0}, {"date": "2022-07-25", "close": 183.64, "volume": 216862.0}, {"date": "2022-07-26", "close": 184.99, "volume": 186588.0}, {"date": "2022-07-27", "close": 182.03, "volume": 307264.0}, {"date": "2022-07-28", "close": 165.55, "volume": 733016.0}, {"date": "2022-07-29", "close": 163.56, "volume": 381323.0}, {"date": "2022-08-01", "close": 161.18, "volume": 502348.0}, {"date": "2022-08-02", "close": 161.49, "volume": 315760.0}, {"date": "2022-08-03", "close": 159.86, "volume": 292069.0}, {"date": "2022-08-04", "close": 159.66, "volume": 219680.0}, {"date": "2022-08-05", "close": 160.98, "volume": 223440.0}, {"date": "2022-08-08", "close": 159.74, "volume": 154621.0}, {"date": "2022-08-09", "close": 161.66, "volume": 216243.0}, {"date": "2022-08-10", "close": 162.0, "volume": 226839.0}, {"date": "2022-08-11", "close": 162.65, "volume": 171412.0}, {"date": "2022-08-12", "close": 164.12, "volume": 129045.0}, {"date": "2022-08-15", "close": 167.2, "volume": 180846.0}, {"date": "2022-08-16", "close": 166.51, "volume": 434248.0}, {"date": "2022-08-17", "close": 168.97, "volume": 118986.0}, {"date": "2022-08-18", "close": 168.84, "volume": 105687.0}, {"date": "2022-08-19", "close": 171.15, "volume": 201016.0}, {"date": "2022-08-22", "close": 170.52, "volume": 191738.0}, {"date": "2022-08-23", "close": 163.51, "volume": 151579.0}, {"date": "2022-08-24", "close": 164.22, "volume": 130838.0}, {"date": "2022-08-25", "close": 162.6, "volume": 141094.0}, {"date": "2022-08-26", "close": 161.83, "volume": 133466.0}, {"date": "2022-08-29", "close": 159.95, "volume": 113859.0}, {"date": "2022-08-30", "close": 157.61, "volume": 369703.0}, {"date": "2022-08-31", "close": 160.6, "volume": 200856.0}, {"date": "2022-09-01", "close": 160.79, "volume": 146710.0}, {"date": "2022-09-02", "close": 156.24, "volume": 151576.0}, {"date": "2022-09-06", "close": 157.96, "volume": 178308.0}, {"date": "2022-09-07", "close": 158.03, "volume": 114431.0}, {"date": "2022-09-08", "close": 158.42, "volume": 107342.0}, {"date": "2022-09-09", "close": 158.96, "volume": 118551.0}, {"date": "2022-09-12", "close": 158.87, "volume": 98495.0}, {"date": "2022-09-13", "close": 156.96, "volume": 145729.0}, {"date": "2022-09-14", "close": 155.91, "volume": 172686.0}, {"date": "2022-09-15", "close": 153.57, "volume": 186114.0}, {"date": "2022-09-16", "close": 154.97, "volume": 367655.0}, {"date": "2022-09-19", "close": 157.11, "volume": 383690.0}, {"date": "2022-09-20", "close": 157.01, "volume": 230790.0}, {"date": "2022-09-21", "close": 157.16, "volume": 644060.0}, {"date": "2022-09-22", "close": 157.34, "volume": 205597.0}, {"date": "2022-09-23", "close": 159.58, "volume": 346227.0}, {"date": "2022-09-26", "close": 159.94, "volume": 348525.0}, {"date": "2022-09-27", "close": 161.46, "volume": 513530.0}, {"date": "2022-09-28", "close": 164.67, "volume": 318383.0}, {"date": "2022-09-29", "close": 165.08, "volume": 319360.0}, {"date": "2022-09-30", "close": 165.71, "volume": 350845.0}, {"date": "2022-10-03", "close": 166.92, "volume": 209030.0}, {"date": "2022-10-04", "close": 171.64, "volume": 370404.0}, {"date": "2022-10-05", "close": 173.51, "volume": 382951.0}, {"date": "2022-10-06", "close": 171.66, "volume": 276917.0}, {"date": "2022-10-07", "close": 172.69, "volume": 204410.0}, {"date": "2022-10-10", "close": 174.38, "volume": 145613.0}, {"date": "2022-10-11", "close": 178.64, "volume": 429578.0}, {"date": "2022-10-12", "close": 173.26, "volume": 399042.0}, {"date": "2022-10-13", "close": 179.32, "volume": 398181.0}, {"date": "2022-10-14", "close": 179.96, "volume": 374964.0}, {"date": "2022-10-17", "close": 179.08, "volume": 265173.0}, {"date": "2022-10-18", "close": 182.93, "volume": 282402.0}, {"date": "2022-10-19", "close": 183.98, "volume": 237555.0}, {"date": "2022-10-20", "close": 182.28, "volume": 187526.0}, {"date": "2022-10-21", "close": 185.81, "volume": 238603.0}, {"date": "2022-10-24", "close": 185.28, "volume": 195355.0}, {"date": "2022-10-25", "close": 178.74, "volume": 375007.0}, {"date": "2022-10-26", "close": 176.21, "volume": 679952.0}, {"date": "2022-10-27", "close": 143.24, "volume": 1742944.0}, {"date": "2022-10-28", "close": 153.97, "volume": 1226933.0}, {"date": "2022-10-31", "close": 155.63, "volume": 645948.0}, {"date": "2022-11-01", "close": 153.42, "volume": 531970.0}, {"date": "2022-11-02", "close": 157.09, "volume": 452446.0}, {"date": "2022-11-03", "close": 157.76, "volume": 355196.0}, {"date": "2022-11-04", "close": 159.55, "volume": 392377.0}, {"date": "2022-11-07", "close": 164.75, "volume": 258794.0}, {"date": "2022-11-08", "close": 159.91, "volume": 306118.0}, {"date": "2022-11-09", "close": 162.99, "volume": 260297.0}, {"date": "2022-11-10", "close": 166.07, "volume": 261151.0}, {"date": "2022-11-11", "close": 160.75, "volume": 294252.0}, {"date": "2022-11-14", "close": 166.37, "volume": 276070.0}, {"date": "2022-11-15", "close": 165.86, "volume": 196031.0}, {"date": "2022-11-16", "close": 168.11, "volume": 289102.0}, {"date": "2022-11-17", "close": 172.46, "volume": 242063.0}, {"date": "2022-11-18", "close": 168.78, "volume": 444083.0}, {"date": "2022-11-21", "close": 170.36, "volume": 157382.0}, {"date": "2022-11-22", "close": 172.01, "volume": 193009.0}, {"date": "2022-11-23", "close": 173.3, "volume": 121037.0}, {"date": "2022-11-25", "close": 173.35, "volume": 51462.0}, {"date": "2022-11-28", "close": 173.78, "volume": 169405.0}, {"date": "2022-11-29", "close": 170.56, "volume": 250561.0}, {"date": "2022-11-30", "close": 172.82, "volume": 401533.0}, {"date": "2022-12-01", "close": 168.47, "volume": 217985.0}, {"date": "2022-12-02", "close": 171.45, "volume": 562254.0}, {"date": "2022-12-05", "close": 169.86, "volume": 480944.0}, {"date": "2022-12-06", "close": 165.18, "volume": 302126.0}, {"date": "2022-12-07", "close": 168.57, "volume": 161396.0}, {"date": "2022-12-08", "close": 164.02, "volume": 240265.0}, {"date": "2022-12-09", "close": 162.0, "volume": 217110.0}, {"date": "2022-12-12", "close": 161.88, "volume": 260281.0}, {"date": "2022-12-13", "close": 158.35, "volume": 318396.0}, {"date": "2022-12-14", "close": 159.63, "volume": 243383.0}, {"date": "2022-12-15", "close": 157.42, "volume": 269292.0}, {"date": "2022-12-16", "close": 154.53, "volume": 305938.0}, {"date": "2022-12-19", "close": 155.73, "volume": 204580.0}, {"date": "2022-12-20", "close": 154.41, "volume": 266502.0}, {"date": "2022-12-21", "close": 155.06, "volume": 485541.0}, {"date": "2022-12-22", "close": 155.44, "volume": 400396.0}, {"date": "2022-12-23", "close": 156.89, "volume": 120405.0}, {"date": "2022-12-27", "close": 159.53, "volume": 101292.0}, {"date": "2022-12-28", "close": 158.73, "volume": 158811.0}, {"date": "2022-12-29", "close": 159.33, "volume": 191660.0}, {"date": "2022-12-30", "close": 158.8, "volume": 118363.0}, {"date": "2023-01-03", "close": 161.89, "volume": 438270.0}, {"date": "2023-01-04", "close": 161.82, "volume": 246878.0}, {"date": "2023-01-05", "close": 160.26, "volume": 418872.0}, {"date": "2023-01-06", "close": 162.11, "volume": 125355.0}, {"date": "2023-01-09", "close": 156.73, "volume": 187628.0}, {"date": "2023-01-10", "close": 161.13, "volume": 158609.0}, {"date": "2023-01-11", "close": 159.01, "volume": 155772.0}, {"date": "2023-01-12", "close": 160.72, "volume": 163929.0}, {"date": "2023-01-13", "close": 162.4, "volume": 121422.0}, {"date": "2023-01-17", "close": 163.29, "volume": 206750.0}, {"date": "2023-01-18", "close": 155.14, "volume": 456770.0}, {"date": "2023-01-19", "close": 156.65, "volume": 180793.0}, {"date": "2023-01-20", "close": 159.54, "volume": 194615.0}, {"date": "2023-01-23", "close": 161.38, "volume": 100133.0}, {"date": "2023-01-24", "close": 162.82, "volume": 154608.0}, {"date": "2023-01-25", "close": 161.18, "volume": 114872.0}, {"date": "2023-01-26", "close": 161.0, "volume": 233459.0}, {"date": "2023-01-27", "close": 158.24, "volume": 225571.0}, {"date": "2023-01-30", "close": 156.43, "volume": 188083.0}, {"date": "2023-01-31", "close": 159.52, "volume": 200462.0}, {"date": "2023-02-01", "close": 161.81, "volume": 225248.0}, {"date": "2023-02-02", "close": 161.04, "volume": 315159.0}, {"date": "2023-02-03", "close": 164.63, "volume": 207243.0}, {"date": "2023-02-06", "close": 165.36, "volume": 98098.0}, {"date": "2023-02-07", "close": 165.5, "volume": 171744.0}, {"date": "2023-02-08", "close": 164.61, "volume": 99788.0}, {"date": "2023-02-09", "close": 161.6, "volume": 111004.0}, {"date": "2023-02-10", "close": 163.3, "volume": 108419.0}, {"date": "2023-02-13", "close": 162.92, "volume": 82509.0}, {"date": "2023-02-14", "close": 161.16, "volume": 612817.0}, {"date": "2023-02-15", "close": 160.6, "volume": 197788.0}, {"date": "2023-02-16", "close": 162.2, "volume": 129697.0}, {"date": "2023-02-17", "close": 164.13, "volume": 175106.0}, {"date": "2023-02-21", "close": 164.71, "volume": 236627.0}, {"date": "2023-02-22", "close": 163.8, "volume": 213691.0}, {"date": "2023-02-23", "close": 180.95, "volume": 544405.0}, {"date": "2023-02-24", "close": 183.7, "volume": 207405.0}, {"date": "2023-02-27", "close": 184.25, "volume": 275110.0}, {"date": "2023-02-28", "close": 183.71, "volume": 233061.0}, {"date": "2023-03-01", "close": 183.5, "volume": 154299.0}, {"date": "2023-03-02", "close": 183.3, "volume": 187127.0}, {"date": "2023-03-03", "close": 183.8, "volume": 205332.0}, {"date": "2023-03-06", "close": 182.75, "volume": 171430.0}, {"date": "2023-03-07", "close": 181.6, "volume": 188077.0}, {"date": "2023-03-08", "close": 180.68, "volume": 155921.0}, {"date": "2023-03-09", "close": 179.94, "volume": 192052.0}, {"date": "2023-03-10", "close": 186.58, "volume": 921536.0}, {"date": "2023-03-13", "close": 195.24, "volume": 799012.0}, {"date": "2023-03-14", "close": 196.14, "volume": 427949.0}, {"date": "2023-03-15", "close": 196.13, "volume": 399216.0}, {"date": "2023-03-16", "close": 198.01, "volume": 237768.0}, {"date": "2023-03-17", "close": 195.94, "volume": 410824.0}, {"date": "2023-03-20", "close": 196.01, "volume": 251818.0}, {"date": "2023-03-21", "close": 193.85, "volume": 166211.0}, {"date": "2023-03-22", "close": 193.4, "volume": 165842.0}, {"date": "2023-03-23", "close": 193.57, "volume": 248886.0}, {"date": "2023-03-24", "close": 193.6, "volume": 125139.0}, {"date": "2023-03-27", "close": 195.99, "volume": 99087.0}, {"date": "2023-03-28", "close": 195.35, "volume": 140259.0}, {"date": "2023-03-29", "close": 194.9, "volume": 177402.0}, {"date": "2023-03-30", "close": 196.43, "volume": 107866.0}, {"date": "2023-03-31", "close": 197.35, "volume": 138590.0}, {"date": "2023-04-03", "close": 198.11, "volume": 278238.0}, {"date": "2023-04-04", "close": 197.49, "volume": 243296.0}, {"date": "2023-04-05", "close": 197.3, "volume": 390124.0}, {"date": "2023-04-06", "close": 200.4, "volume": 154871.0}, {"date": "2023-04-10", "close": 202.82, "volume": 143746.0}, {"date": "2023-04-11", "close": 202.77, "volume": 108575.0}, {"date": "2023-04-12", "close": 202.99, "volume": 122114.0}, {"date": "2023-04-13", "close": 203.91, "volume": 114378.0}, {"date": "2023-04-14", "close": 204.07, "volume": 87180.0}, {"date": "2023-04-17", "close": 202.35, "volume": 128113.0}, {"date": "2023-04-18", "close": 202.32, "volume": 149700.0}, {"date": "2023-04-19", "close": 197.72, "volume": 169911.0}, {"date": "2023-04-20", "close": 199.7, "volume": 287095.0}, {"date": "2023-04-21", "close": 196.83, "volume": 248579.0}, {"date": "2023-04-24", "close": 198.75, "volume": 251391.0}, {"date": "2023-04-25", "close": 197.42, "volume": 133534.0}, {"date": "2023-04-26", "close": 198.26, "volume": 183459.0}, {"date": "2023-04-27", "close": 181.63, "volume": 835110.0}, {"date": "2023-04-28", "close": 180.5, "volume": 369766.0}, {"date": "2023-05-01", "close": 177.85, "volume": 403950.0}, {"date": "2023-05-02", "close": 179.35, "volume": 340279.0}, {"date": "2023-05-03", "close": 177.06, "volume": 259531.0}, {"date": "2023-05-04", "close": 177.14, "volume": 206981.0}, {"date": "2023-05-05", "close": 175.11, "volume": 290539.0}, {"date": "2023-05-08", "close": 176.31, "volume": 231410.0}, {"date": "2023-05-09", "close": 177.13, "volume": 219501.0}, {"date": "2023-05-10", "close": 177.03, "volume": 198063.0}, {"date": "2023-05-11", "close": 177.11, "volume": 185310.0}, {"date": "2023-05-12", "close": 176.06, "volume": 115634.0}, {"date": "2023-05-15", "close": 172.88, "volume": 180011.0}, {"date": "2023-05-16", "close": 176.87, "volume": 243080.0}, {"date": "2023-05-17", "close": 177.58, "volume": 258307.0}, {"date": "2023-05-18", "close": 178.64, "volume": 303508.0}, {"date": "2023-05-19", "close": 182.06, "volume": 267312.0}, {"date": "2023-05-22", "close": 181.71, "volume": 258085.0}, {"date": "2023-05-23", "close": 184.33, "volume": 437115.0}, {"date": "2023-05-24", "close": 186.48, "volume": 271992.0}, {"date": "2023-05-25", "close": 186.67, "volume": 232397.0}, {"date": "2023-05-26", "close": 188.61, "volume": 130166.0}, {"date": "2023-05-30", "close": 186.19, "volume": 192673.0}, {"date": "2023-05-31", "close": 188.01, "volume": 455132.0}, {"date": "2023-06-01", "close": 188.25, "volume": 249278.0}, {"date": "2023-06-02", "close": 192.1, "volume": 217567.0}, {"date": "2023-06-05", "close": 186.9, "volume": 205369.0}, {"date": "2023-06-06", "close": 186.0, "volume": 139269.0}, {"date": "2023-06-07", "close": 187.98, "volume": 272256.0}, {"date": "2023-06-08", "close": 191.19, "volume": 154797.0}, {"date": "2023-06-09", "close": 191.17, "volume": 172337.0}, {"date": "2023-06-12", "close": 192.53, "volume": 174320.0}, {"date": "2023-06-13", "close": 193.08, "volume": 182012.0}, {"date": "2023-06-14", "close": 193.16, "volume": 154470.0}, {"date": "2023-06-15", "close": 193.91, "volume": 221499.0}, {"date": "2023-06-16", "close": 193.13, "volume": 438234.0}, {"date": "2023-06-20", "close": 192.06, "volume": 204475.0}, {"date": "2023-06-21", "close": 192.66, "volume": 190243.0}, {"date": "2023-06-22", "close": 193.7, "volume": 168062.0}, {"date": "2023-06-23", "close": 188.22, "volume": 396678.0}, {"date": "2023-06-26", "close": 187.29, "volume": 192805.0}, {"date": "2023-06-27", "close": 186.94, "volume": 215279.0}, {"date": "2023-06-28", "close": 184.99, "volume": 229664.0}, {"date": "2023-06-29", "close": 188.91, "volume": 513440.0}, {"date": "2023-06-30", "close": 190.2, "volume": 329636.0}, {"date": "2023-07-03", "close": 192.36, "volume": 146954.0}, {"date": "2023-07-05", "close": 196.58, "volume": 347931.0}, {"date": "2023-07-06", "close": 194.56, "volume": 423314.0}, {"date": "2023-07-07", "close": 194.64, "volume": 261001.0}, {"date": "2023-07-10", "close": 198.76, "volume": 177138.0}, {"date": "2023-07-11", "close": 202.05, "volume": 178072.0}, {"date": "2023-07-12", "close": 194.5, "volume": 448730.0}, {"date": "2023-07-13", "close": 195.54, "volume": 206502.0}, {"date": "2023-07-14", "close": 197.47, "volume": 252876.0}, {"date": "2023-07-17", "close": 197.44, "volume": 195677.0}, {"date": "2023-07-18", "close": 200.42, "volume": 197813.0}, {"date": "2023-07-19", "close": 200.41, "volume": 612855.0}, {"date": "2023-07-20", "close": 196.65, "volume": 290850.0}, {"date": "2023-07-21", "close": 194.67, "volume": 215459.0}, {"date": "2023-07-24", "close": 193.14, "volume": 319483.0}, {"date": "2023-07-25", "close": 193.99, "volume": 357865.0}, {"date": "2023-07-26", "close": 196.35, "volume": 403599.0}, {"date": "2023-07-27", "close": 176.3, "volume": 1113210.0}, {"date": "2023-07-28", "close": 176.76, "volume": 515588.0}, {"date": "2023-07-31", "close": 175.16, "volume": 536043.0}, {"date": "2023-08-01", "close": 178.99, "volume": 347786.0}, {"date": "2023-08-02", "close": 184.58, "volume": 389419.0}, {"date": "2023-08-03", "close": 182.96, "volume": 389315.0}, {"date": "2023-08-04", "close": 184.31, "volume": 290417.0}, {"date": "2023-08-07", "close": 184.85, "volume": 239015.0}, {"date": "2023-08-08", "close": 181.49, "volume": 400173.0}, {"date": "2023-08-09", "close": 181.42, "volume": 388186.0}, {"date": "2023-08-10", "close": 183.47, "volume": 224321.0}, {"date": "2023-08-11", "close": 187.31, "volume": 273701.0}, {"date": "2023-08-14", "close": 190.19, "volume": 294572.0}, {"date": "2023-08-15", "close": 192.43, "volume": 257188.0}, {"date": "2023-08-16", "close": 191.21, "volume": 234746.0}, {"date": "2023-08-17", "close": 184.8, "volume": 159734.0}, {"date": "2023-08-18", "close": 183.77, "volume": 181929.0}, {"date": "2023-08-21", "close": 184.18, "volume": 139066.0}, {"date": "2023-08-22", "close": 183.08, "volume": 176976.0}, {"date": "2023-08-23", "close": 184.0, "volume": 201757.0}, {"date": "2023-08-24", "close": 185.55, "volume": 135903.0}, {"date": "2023-08-25", "close": 187.34, "volume": 121788.0}, {"date": "2023-08-28", "close": 187.89, "volume": 124550.0}, {"date": "2023-08-29", "close": 190.62, "volume": 153019.0}, {"date": "2023-08-30", "close": 188.11, "volume": 150681.0}, {"date": "2023-08-31", "close": 185.82, "volume": 171584.0}, {"date": "2023-09-01", "close": 183.32, "volume": 279471.0}, {"date": "2023-09-05", "close": 178.35, "volume": 277439.0}, {"date": "2023-09-06", "close": 177.96, "volume": 182089.0}, {"date": "2023-09-07", "close": 177.56, "volume": 277690.0}, {"date": "2023-09-08", "close": 175.66, "volume": 175838.0}, {"date": "2023-09-11", "close": 179.09, "volume": 167849.0}, {"date": "2023-09-12", "close": 179.2, "volume": 96401.0}, {"date": "2023-09-13", "close": 180.27, "volume": 141240.0}, {"date": "2023-09-14", "close": 183.96, "volume": 165598.0}, {"date": "2023-09-15", "close": 184.68, "volume": 481953.0}, {"date": "2023-09-18", "close": 186.48, "volume": 108988.0}, {"date": "2023-09-19", "close": 181.9, "volume": 204462.0}, {"date": "2023-09-20", "close": 182.45, "volume": 97941.0}, {"date": "2023-09-21", "close": 180.32, "volume": 94888.0}, {"date": "2023-09-22", "close": 178.19, "volume": 110979.0}, {"date": "2023-09-25", "close": 177.35, "volume": 126812.0}, {"date": "2023-09-26", "close": 176.56, "volume": 151003.0}, {"date": "2023-09-27", "close": 180.34, "volume": 168723.0}, {"date": "2023-09-28", "close": 182.08, "volume": 145499.0}, {"date": "2023-09-29", "close": 178.41, "volume": 171383.0}, {"date": "2023-10-02", "close": 177.78, "volume": 180756.0}, {"date": "2023-10-03", "close": 178.55, "volume": 221314.0}, {"date": "2023-10-04", "close": 184.64, "volume": 262124.0}, {"date": "2023-10-05", "close": 187.86, "volume": 397340.0}, {"date": "2023-10-06", "close": 189.78, "volume": 165066.0}, {"date": "2023-10-09", "close": 191.22, "volume": 166784.0}, {"date": "2023-10-10", "close": 189.63, "volume": 186052.0}, {"date": "2023-10-11", "close": 188.46, "volume": 195505.0}, {"date": "2023-10-12", "close": 187.41, "volume": 155472.0}, {"date": "2023-10-13", "close": 189.66, "volume": 151566.0}, {"date": "2023-10-16", "close": 189.0, "volume": 172894.0}, {"date": "2023-10-17", "close": 189.08, "volume": 185790.0}, {"date": "2023-10-18", "close": 190.6, "volume": 306065.0}, {"date": "2023-10-19", "close": 189.69, "volume": 224680.0}, {"date": "2023-10-20", "close": 186.2, "volume": 161732.0}, {"date": "2023-10-23", "close": 184.04, "volume": 133773.0}, {"date": "2023-10-24", "close": 184.58, "volume": 188497.0}, {"date": "2023-10-25", "close": 183.93, "volume": 295893.0}, {"date": "2023-10-26", "close": 216.38, "volume": 709298.0}, {"date": "2023-10-27", "close": 215.95, "volume": 363634.0}, {"date": "2023-10-30", "close": 214.65, "volume": 262142.0}, {"date": "2023-10-31", "close": 212.26, "volume": 278625.0}, {"date": "2023-11-01", "close": 217.8, "volume": 307583.0}, {"date": "2023-11-02", "close": 213.56, "volume": 240226.0}, {"date": "2023-11-03", "close": 215.0, "volume": 162011.0}, {"date": "2023-11-06", "close": 216.71, "volume": 115296.0}, {"date": "2023-11-07", "close": 216.4, "volume": 141818.0}, {"date": "2023-11-08", "close": 216.22, "volume": 234076.0}, {"date": "2023-11-09", "close": 216.27, "volume": 157391.0}, {"date": "2023-11-10", "close": 220.88, "volume": 148635.0}, {"date": "2023-11-13", "close": 221.54, "volume": 120711.0}, {"date": "2023-11-14", "close": 222.52, "volume": 258748.0}, {"date": "2023-11-15", "close": 218.79, "volume": 279041.0}, {"date": "2023-11-16", "close": 219.91, "volume": 223107.0}, {"date": "2023-11-17", "close": 219.09, "volume": 474370.0}, {"date": "2023-11-20", "close": 222.25, "volume": 246082.0}, {"date": "2023-11-21", "close": 221.16, "volume": 115871.0}, {"date": "2023-11-22", "close": 221.47, "volume": 130303.0}, {"date": "2023-11-24", "close": 221.76, "volume": 53946.0}, {"date": "2023-11-27", "close": 221.09, "volume": 343797.0}, {"date": "2023-11-28", "close": 217.64, "volume": 138068.0}, {"date": "2023-11-29", "close": 217.85, "volume": 230839.0}, {"date": "2023-11-30", "close": 220.46, "volume": 287879.0}, {"date": "2023-12-01", "close": 221.35, "volume": 163549.0}, {"date": "2023-12-04", "close": 231.0, "volume": 335199.0}, {"date": "2023-12-05", "close": 224.52, "volume": 218167.0}, {"date": "2023-12-06", "close": 222.28, "volume": 164131.0}, {"date": "2023-12-07", "close": 222.0, "volume": 177421.0}, {"date": "2023-12-08", "close": 222.12, "volume": 163333.0}, {"date": "2023-12-11", "close": 221.98, "volume": 178899.0}, {"date": "2023-12-12", "close": 221.88, "volume": 153414.0}, {"date": "2023-12-13", "close": 221.3, "volume": 344335.0}, {"date": "2023-12-14", "close": 206.5, "volume": 751666.0}, {"date": "2023-12-15", "close": 199.7, "volume": 1103036.0}, {"date": "2023-12-18", "close": 203.64, "volume": 240358.0}, {"date": "2023-12-19", "close": 200.9, "volume": 260393.0}, {"date": "2023-12-20", "close": 198.05, "volume": 402875.0}, {"date": "2023-12-21", "close": 198.75, "volume": 220916.0}, {"date": "2023-12-22", "close": 200.41, "volume": 174414.0}, {"date": "2023-12-26", "close": 199.33, "volume": 128945.0}, {"date": "2023-12-27", "close": 200.11, "volume": 169933.0}, {"date": "2023-12-28", "close": 199.38, "volume": 99442.0}, {"date": "2023-12-29", "close": 199.15, "volume": 176962.0}, {"date": "2024-01-02", "close": 196.9, "volume": 238693.0}, {"date": "2024-01-03", "close": 194.25, "volume": 191034.0}, {"date": "2024-01-04", "close": 193.06, "volume": 180692.0}, {"date": "2024-01-05", "close": 194.72, "volume": 275965.0}, {"date": "2024-01-08", "close": 194.51, "volume": 127691.0}, {"date": "2024-01-09", "close": 195.19, "volume": 229608.0}, {"date": "2024-01-10", "close": 196.17, "volume": 143326.0}, {"date": "2024-01-11", "close": 197.32, "volume": 166644.0}, {"date": "2024-01-12", "close": 200.83, "volume": 130215.0}, {"date": "2024-01-16", "close": 201.34, "volume": 115145.0}, {"date": "2024-01-17", "close": 201.19, "volume": 155210.0}, {"date": "2024-01-18", "close": 204.52, "volume": 130246.0}, {"date": "2024-01-19", "close": 200.32, "volume": 351544.0}, {"date": "2024-01-22", "close": 201.0, "volume": 204895.0}, {"date": "2024-01-23", "close": 199.56, "volume": 144067.0}, {"date": "2024-01-24", "close": 198.34, "volume": 178805.0}, {"date": "2024-01-25", "close": 194.41, "volume": 355675.0}, {"date": "2024-01-26", "close": 197.25, "volume": 247679.0}, {"date": "2024-01-29", "close": 197.51, "volume": 172927.0}, {"date": "2024-01-30", "close": 196.86, "volume": 145338.0}, {"date": "2024-01-31", "close": 191.61, "volume": 261267.0}, {"date": "2024-02-01", "close": 191.43, "volume": 248250.0}, {"date": "2024-02-02", "close": 192.57, "volume": 158888.0}, {"date": "2024-02-05", "close": 192.44, "volume": 130212.0}, {"date": "2024-02-06", "close": 193.54, "volume": 130580.0}, {"date": "2024-02-07", "close": 193.92, "volume": 114651.0}, {"date": "2024-02-08", "close": 194.18, "volume": 79089.0}, {"date": "2024-02-09", "close": 195.1, "volume": 149607.0}, {"date": "2024-02-12", "close": 192.94, "volume": 155308.0}, {"date": "2024-02-13", "close": 186.5, "volume": 259376.0}, {"date": "2024-02-14", "close": 191.06, "volume": 253170.0}, {"date": "2024-02-15", "close": 190.93, "volume": 208993.0}, {"date": "2024-02-16", "close": 192.18, "volume": 159414.0}, {"date": "2024-02-20", "close": 190.34, "volume": 177854.0}, {"date": "2024-02-21", "close": 190.12, "volume": 247511.0}, {"date": "2024-02-22", "close": 221.67, "volume": 699576.0}, {"date": "2024-02-23", "close": 216.1, "volume": 339839.0}, {"date": "2024-02-26", "close": 220.0, "volume": 355015.0}, {"date": "2024-02-27", "close": 216.11, "volume": 322218.0}, {"date": "2024-02-28", "close": 214.72, "volume": 203245.0}, {"date": "2024-02-29", "close": 206.88, "volume": 532403.0}, {"date": "2024-03-01", "close": 204.39, "volume": 283753.0}, {"date": "2024-03-04", "close": 205.69, "volume": 190827.0}, {"date": "2024-03-05", "close": 207.96, "volume": 208814.0}, {"date": "2024-03-06", "close": 206.5, "volume": 107015.0}, {"date": "2024-03-07", "close": 205.92, "volume": 202318.0}, {"date": "2024-03-08", "close": 204.08, "volume": 164787.0}, {"date": "2024-03-11", "close": 204.11, "volume": 157365.0}, {"date": "2024-03-12", "close": 205.17, "volume": 247203.0}, {"date": "2024-03-13", "close": 204.05, "volume": 256276.0}, {"date": "2024-03-14", "close": 204.0, "volume": 257322.0}, {"date": "2024-03-15", "close": 205.62, "volume": 345862.0}, {"date": "2024-03-18", "close": 207.98, "volume": 229748.0}, {"date": "2024-03-19", "close": 210.3, "volume": 226821.0}, {"date": "2024-03-20", "close": 204.84, "volume": 198240.0}, {"date": "2024-03-21", "close": 206.02, "volume": 151746.0}, {"date": "2024-03-22", "close": 206.25, "volume": 227564.0}, {"date": "2024-03-25", "close": 209.19, "volume": 215410.0}, {"date": "2024-03-26", "close": 208.19, "volume": 124156.0}, {"date": "2024-03-27", "close": 209.43, "volume": 133603.0}, {"date": "2024-03-28", "close": 210.29, "volume": 137636.0}, {"date": "2024-04-01", "close": 208.12, "volume": 106179.0}, {"date": "2024-04-02", "close": 207.31, "volume": 166264.0}, {"date": "2024-04-03", "close": 207.08, "volume": 164674.0}, {"date": "2024-04-04", "close": 205.7, "volume": 88850.0}, {"date": "2024-04-05", "close": 208.09, "volume": 139369.0}, {"date": "2024-04-08", "close": 207.72, "volume": 112899.0}, {"date": "2024-04-09", "close": 207.84, "volume": 76097.0}, {"date": "2024-04-10", "close": 207.28, "volume": 101615.0}, {"date": "2024-04-11", "close": 205.29, "volume": 93935.0}, {"date": "2024-04-12", "close": 205.79, "volume": 126837.0}, {"date": "2024-04-15", "close": 205.09, "volume": 102403.0}, {"date": "2024-04-16", "close": 207.62, "volume": 159658.0}, {"date": "2024-04-17", "close": 204.46, "volume": 138795.0}, {"date": "2024-04-18", "close": 207.64, "volume": 120356.0}, {"date": "2024-04-19", "close": 211.25, "volume": 328336.0}, {"date": "2024-04-22", "close": 211.73, "volume": 189550.0}, {"date": "2024-04-23", "close": 212.97, "volume": 147162.0}, {"date": "2024-04-24", "close": 213.74, "volume": 214889.0}, {"date": "2024-04-25", "close": 215.31, "volume": 535408.0}, {"date": "2024-04-26", "close": 211.36, "volume": 388099.0}, {"date": "2024-04-29", "close": 213.5, "volume": 241599.0}, {"date": "2024-04-30", "close": 213.83, "volume": 347705.0}, {"date": "2024-05-01", "close": 212.54, "volume": 255652.0}, {"date": "2024-05-02", "close": 215.25, "volume": 181937.0}, {"date": "2024-05-03", "close": 215.14, "volume": 169717.0}, {"date": "2024-05-06", "close": 220.17, "volume": 151855.0}, {"date": "2024-05-07", "close": 221.14, "volume": 196356.0}, {"date": "2024-05-08", "close": 219.24, "volume": 89866.0}, {"date": "2024-05-09", "close": 218.36, "volume": 168199.0}, {"date": "2024-05-10", "close": 221.78, "volume": 189750.0}, {"date": "2024-05-13", "close": 222.79, "volume": 211429.0}, {"date": "2024-05-14", "close": 220.85, "volume": 162226.0}, {"date": "2024-05-15", "close": 224.16, "volume": 172463.0}, {"date": "2024-05-16", "close": 221.84, "volume": 126358.0}, {"date": "2024-05-17", "close": 223.1, "volume": 145597.0}, {"date": "2024-05-20", "close": 224.8, "volume": 137167.0}, {"date": "2024-05-21", "close": 223.14, "volume": 117256.0}, {"date": "2024-05-22", "close": 224.15, "volume": 123215.0}, {"date": "2024-05-23", "close": 218.83, "volume": 130511.0}, {"date": "2024-05-24", "close": 220.78, "volume": 140925.0}, {"date": "2024-05-28", "close": 216.2, "volume": 203531.0}, {"date": "2024-05-29", "close": 212.52, "volume": 111200.0}, {"date": "2024-05-30", "close": 213.4, "volume": 105851.0}, {"date": "2024-05-31", "close": 214.8, "volume": 172339.0}, {"date": "2024-06-03", "close": 217.09, "volume": 162334.0}, {"date": "2024-06-04", "close": 218.52, "volume": 199438.0}, {"date": "2024-06-05", "close": 218.22, "volume": 100816.0}, {"date": "2024-06-06", "close": 217.99, "volume": 71728.0}, {"date": "2024-06-07", "close": 217.14, "volume": 72137.0}, {"date": "2024-06-10", "close": 212.42, "volume": 127152.0}, {"date": "2024-06-11", "close": 211.21, "volume": 117609.0}, {"date": "2024-06-12", "close": 211.0, "volume": 109319.0}, {"date": "2024-06-13", "close": 208.25, "volume": 96534.0}, {"date": "2024-06-14", "close": 207.25, "volume": 127626.0}, {"date": "2024-06-17", "close": 209.59, "volume": 126648.0}, {"date": "2024-06-18", "close": 208.16, "volume": 117554.0}, {"date": "2024-06-20", "close": 206.97, "volume": 115801.0}, {"date": "2024-06-21", "close": 209.91, "volume": 197657.0}, {"date": "2024-06-24", "close": 210.48, "volume": 169945.0}, {"date": "2024-06-25", "close": 214.32, "volume": 173945.0}, {"date": "2024-06-26", "close": 214.26, "volume": 140602.0}, {"date": "2024-06-27", "close": 219.25, "volume": 152258.0}, {"date": "2024-06-28", "close": 215.53, "volume": 394126.0}, {"date": "2024-07-01", "close": 213.9, "volume": 117921.0}, {"date": "2024-07-02", "close": 215.19, "volume": 110476.0}, {"date": "2024-07-03", "close": 217.77, "volume": 101149.0}, {"date": "2024-07-05", "close": 213.61, "volume": 106919.0}, {"date": "2024-07-08", "close": 213.71, "volume": 138826.0}, {"date": "2024-07-09", "close": 213.73, "volume": 104667.0}, {"date": "2024-07-10", "close": 215.54, "volume": 153758.0}, {"date": "2024-07-11", "close": 217.92, "volume": 114592.0}, {"date": "2024-07-12", "close": 220.21, "volume": 116230.0}, {"date": "2024-07-15", "close": 221.94, "volume": 127591.0}, {"date": "2024-07-16", "close": 227.63, "volume": 113313.0}, {"date": "2024-07-17", "close": 226.32, "volume": 148533.0}, {"date": "2024-07-18", "close": 228.16, "volume": 117101.0}, {"date": "2024-07-19", "close": 226.58, "volume": 103683.0}, {"date": "2024-07-22", "close": 230.59, "volume": 166060.0}, {"date": "2024-07-23", "close": 227.19, "volume": 105470.0}, {"date": "2024-07-24", "close": 230.49, "volume": 205679.0}, {"date": "2024-07-25", "close": 225.64, "volume": 407817.0}, {"date": "2024-07-26", "close": 225.42, "volume": 214474.0}, {"date": "2024-07-29", "close": 226.34, "volume": 176042.0}, {"date": "2024-07-30", "close": 223.48, "volume": 128432.0}, {"date": "2024-07-31", "close": 217.97, "volume": 185161.0}, {"date": "2024-08-01", "close": 219.58, "volume": 193253.0}, {"date": "2024-08-02", "close": 221.65, "volume": 185395.0}, {"date": "2024-08-05", "close": 215.18, "volume": 168745.0}, {"date": "2024-08-06", "close": 216.52, "volume": 194160.0}, {"date": "2024-08-07", "close": 214.52, "volume": 141615.0}, {"date": "2024-08-08", "close": 219.85, "volume": 117587.0}, {"date": "2024-08-09", "close": 219.85, "volume": 138757.0}, {"date": "2024-08-12", "close": 218.46, "volume": 91462.0}, {"date": "2024-08-13", "close": 219.11, "volume": 116031.0}, {"date": "2024-08-14", "close": 220.64, "volume": 162490.0}, {"date": "2024-08-15", "close": 222.86, "volume": 104616.0}, {"date": "2024-08-16", "close": 224.97, "volume": 100284.0}, {"date": "2024-08-19", "close": 223.52, "volume": 118162.0}, {"date": "2024-08-20", "close": 223.07, "volume": 102361.0}, {"date": "2024-08-21", "close": 224.84, "volume": 97398.0}, {"date": "2024-08-22", "close": 223.53, "volume": 109488.0}, {"date": "2024-08-23", "close": 223.7, "volume": 56553.0}, {"date": "2024-08-26", "close": 222.53, "volume": 85114.0}, {"date": "2024-08-27", "close": 222.45, "volume": 97311.0}, {"date": "2024-08-28", "close": 224.11, "volume": 137067.0}, {"date": "2024-08-29", "close": 225.0, "volume": 128076.0}, {"date": "2024-08-30", "close": 228.31, "volume": 113532.0}, {"date": "2024-09-03", "close": 222.52, "volume": 200988.0}, {"date": "2024-09-04", "close": 223.36, "volume": 88552.0}, {"date": "2024-09-05", "close": 221.77, "volume": 99699.0}, {"date": "2024-09-06", "close": 217.74, "volume": 226692.0}, {"date": "2024-09-09", "close": 217.91, "volume": 105965.0}, {"date": "2024-09-10", "close": 219.17, "volume": 156428.0}, {"date": "2024-09-11", "close": 219.37, "volume": 154852.0}, {"date": "2024-09-12", "close": 220.22, "volume": 93800.0}, {"date": "2024-09-13", "close": 221.95, "volume": 86576.0}, {"date": "2024-09-16", "close": 223.84, "volume": 109492.0}, {"date": "2024-09-17", "close": 224.12, "volume": 116324.0}, {"date": "2024-09-18", "close": 222.63, "volume": 95679.0}, {"date": "2024-09-19", "close": 225.26, "volume": 150985.0}, {"date": "2024-09-20", "close": 227.1, "volume": 243815.0}, {"date": "2024-09-23", "close": 227.51, "volume": 108973.0}, {"date": "2024-09-24", "close": 227.34, "volume": 102051.0}, {"date": "2024-09-25", "close": 227.45, "volume": 128787.0}, {"date": "2024-09-26", "close": 227.37, "volume": 96917.0}, {"date": "2024-09-27", "close": 225.3, "volume": 114016.0}, {"date": "2024-09-30", "close": 227.56, "volume": 181781.0}, {"date": "2024-10-01", "close": 228.81, "volume": 104152.0}, {"date": "2024-10-02", "close": 225.93, "volume": 142807.0}, {"date": "2024-10-03", "close": 225.06, "volume": 121184.0}, {"date": "2024-10-04", "close": 225.4, "volume": 155412.0}, {"date": "2024-10-07", "close": 222.44, "volume": 176237.0}, {"date": "2024-10-08", "close": 222.47, "volume": 118212.0}, {"date": "2024-10-09", "close": 224.33, "volume": 92479.0}, {"date": "2024-10-10", "close": 221.78, "volume": 112841.0}, {"date": "2024-10-11", "close": 223.49, "volume": 91654.0}, {"date": "2024-10-14", "close": 223.87, "volume": 58661.0}, {"date": "2024-10-15", "close": 226.86, "volume": 179953.0}, {"date": "2024-10-16", "close": 231.0, "volume": 139830.0}, {"date": "2024-10-17", "close": 229.71, "volume": 113942.0}, {"date": "2024-10-18", "close": 228.43, "volume": 94437.0}, {"date": "2024-10-21", "close": 226.69, "volume": 156113.0}, {"date": "2024-10-22", "close": 229.43, "volume": 195546.0}, {"date": "2024-10-23", "close": 229.5, "volume": 200463.0}, {"date": "2024-10-24", "close": 201.38, "volume": 858115.0}, {"date": "2024-10-25", "close": 199.09, "volume": 454150.0}, {"date": "2024-10-28", "close": 198.29, "volume": 413271.0}, {"date": "2024-10-29", "close": 201.13, "volume": 394653.0}, {"date": "2024-10-30", "close": 200.74, "volume": 357293.0}, {"date": "2024-10-31", "close": 195.08, "volume": 174205.0}, {"date": "2024-11-01", "close": 198.69, "volume": 160941.0}, {"date": "2024-11-04", "close": 199.5, "volume": 220970.0}, {"date": "2024-11-05", "close": 198.99, "volume": 262991.0}, {"date": "2024-11-06", "close": 200.89, "volume": 323837.0}, {"date": "2024-11-07", "close": 204.88, "volume": 226284.0}, {"date": "2024-11-08", "close": 204.27, "volume": 196444.0}, {"date": "2024-11-11", "close": 203.96, "volume": 164692.0}, {"date": "2024-11-12", "close": 202.01, "volume": 169903.0}, {"date": "2024-11-13", "close": 199.91, "volume": 212048.0}, {"date": "2024-11-14", "close": 195.79, "volume": 220613.0}, {"date": "2024-11-15", "close": 194.96, "volume": 341366.0}, {"date": "2024-11-18", "close": 195.79, "volume": 211549.0}, {"date": "2024-11-19", "close": 197.41, "volume": 219577.0}, {"date": "2024-11-20", "close": 198.98, "volume": 162289.0}, {"date": "2024-11-21", "close": 198.18, "volume": 171383.0}, {"date": "2024-11-22", "close": 201.86, "volume": 186468.0}, {"date": "2024-11-25", "close": 204.1, "volume": 263365.0}, {"date": "2024-11-26", "close": 203.8, "volume": 180321.0}, {"date": "2024-11-27", "close": 203.72, "volume": 129227.0}, {"date": "2024-11-29", "close": 202.52, "volume": 75975.0}, {"date": "2024-12-02", "close": 201.85, "volume": 185147.0}, {"date": "2024-12-03", "close": 204.66, "volume": 228850.0}, {"date": "2024-12-04", "close": 204.99, "volume": 156199.0}, {"date": "2024-12-05", "close": 199.92, "volume": 143444.0}, {"date": "2024-12-06", "close": 198.0, "volume": 197309.0}, {"date": "2024-12-09", "close": 198.62, "volume": 193803.0}, {"date": "2024-12-10", "close": 202.03, "volume": 261556.0}, {"date": "2024-12-11", "close": 198.94, "volume": 200655.0}, {"date": "2024-12-12", "close": 199.71, "volume": 254908.0}, {"date": "2024-12-13", "close": 198.67, "volume": 166362.0}, {"date": "2024-12-16", "close": 199.19, "volume": 285624.0}, {"date": "2024-12-17", "close": 196.77, "volume": 230363.0}, {"date": "2024-12-18", "close": 192.83, "volume": 299880.0}, {"date": "2024-12-19", "close": 195.41, "volume": 276121.0}, {"date": "2024-12-20", "close": 195.29, "volume": 1570177.0}, {"date": "2024-12-23", "close": 192.72, "volume": 222884.0}, {"date": "2024-12-24", "close": 194.09, "volume": 106606.0}, {"date": "2024-12-26", "close": 193.45, "volume": 153431.0}, {"date": "2024-12-27", "close": 192.91, "volume": 165204.0}, {"date": "2024-12-30", "close": 190.39, "volume": 130998.0}, {"date": "2024-12-31", "close": 191.13, "volume": 116356.0}, {"date": "2025-01-02", "close": 189.83, "volume": 140544.0}, {"date": "2025-01-03", "close": 191.59, "volume": 89264.0}, {"date": "2025-01-06", "close": 190.19, "volume": 172794.0}, {"date": "2025-01-07", "close": 193.49, "volume": 257863.0}, {"date": "2025-01-08", "close": 194.17, "volume": 148915.0}, {"date": "2025-01-10", "close": 192.78, "volume": 208385.0}, {"date": "2025-01-13", "close": 194.95, "volume": 130144.0}, {"date": "2025-01-14", "close": 197.01, "volume": 195341.0}, {"date": "2025-01-15", "close": 193.04, "volume": 226416.0}, {"date": "2025-01-16", "close": 193.69, "volume": 128334.0}, {"date": "2025-01-17", "close": 190.53, "volume": 273539.0}, {"date": "2025-01-21", "close": 195.23, "volume": 595340.0}, {"date": "2025-01-22", "close": 193.1, "volume": 411687.0}, {"date": "2025-01-23", "close": 191.79, "volume": 208235.0}, {"date": "2025-01-24", "close": 191.22, "volume": 153076.0}, {"date": "2025-01-27", "close": 196.99, "volume": 154400.0}, {"date": "2025-01-28", "close": 197.33, "volume": 453476.0}, {"date": "2025-01-29", "close": 195.27, "volume": 94648.0}, {"date": "2025-01-30", "close": 198.75, "volume": 134294.0}, {"date": "2025-01-31", "close": 195.35, "volume": 196627.0}, {"date": "2025-02-03", "close": 194.08, "volume": 307684.0}, {"date": "2025-02-04", "close": 193.58, "volume": 163714.0}, {"date": "2025-02-05", "close": 194.76, "volume": 146400.0}, {"date": "2025-02-06", "close": 193.4, "volume": 98032.0}, {"date": "2025-02-07", "close": 193.99, "volume": 125115.0}, {"date": "2025-02-10", "close": 194.2, "volume": 176535.0}, {"date": "2025-02-11", "close": 193.09, "volume": 121417.0}, {"date": "2025-02-12", "close": 191.87, "volume": 122742.0}, {"date": "2025-02-13", "close": 191.41, "volume": 111778.0}, {"date": "2025-02-14", "close": 187.61, "volume": 191048.0}, {"date": "2025-02-18", "close": 188.39, "volume": 185792.0}, {"date": "2025-02-19", "close": 190.16, "volume": 384188.0}, {"date": "2025-02-20", "close": 162.99, "volume": 843419.0}, {"date": "2025-02-21", "close": 164.69, "volume": 797670.0}, {"date": "2025-02-24", "close": 166.03, "volume": 640896.0}, {"date": "2025-02-25", "close": 164.2, "volume": 554066.0}, {"date": "2025-02-26", "close": 164.07, "volume": 456707.0}, {"date": "2025-02-27", "close": 164.84, "volume": 434191.0}, {"date": "2025-02-28", "close": 165.6, "volume": 267224.0}, {"date": "2025-03-03", "close": 164.76, "volume": 357700.0}, {"date": "2025-03-04", "close": 169.7, "volume": 446327.0}, {"date": "2025-03-05", "close": 169.81, "volume": 485317.0}, {"date": "2025-03-06", "close": 168.75, "volume": 451311.0}, {"date": "2025-03-07", "close": 169.56, "volume": 373849.0}, {"date": "2025-03-10", "close": 166.36, "volume": 466015.0}, {"date": "2025-03-11", "close": 163.19, "volume": 436085.0}, {"date": "2025-03-12", "close": 160.63, "volume": 337928.0}, {"date": "2025-03-13", "close": 161.63, "volume": 321176.0}, {"date": "2025-03-14", "close": 162.7, "volume": 412151.0}, {"date": "2025-03-17", "close": 163.65, "volume": 276306.0}, {"date": "2025-03-18", "close": 166.59, "volume": 341933.0}, {"date": "2025-03-19", "close": 165.02, "volume": 215344.0}, {"date": "2025-03-20", "close": 161.9, "volume": 281654.0}, {"date": "2025-03-21", "close": 160.54, "volume": 1379410.0}, {"date": "2025-03-24", "close": 160.9, "volume": 452708.0}, {"date": "2025-03-25", "close": 161.29, "volume": 267936.0}, {"date": "2025-03-26", "close": 162.36, "volume": 245234.0}, {"date": "2025-03-27", "close": 163.36, "volume": 357655.0}, {"date": "2025-03-28", "close": 162.07, "volume": 224087.0}, {"date": "2025-03-31", "close": 164.08, "volume": 336500.0}, {"date": "2025-04-01", "close": 164.12, "volume": 290785.0}, {"date": "2025-04-02", "close": 161.27, "volume": 549602.0}, {"date": "2025-04-03", "close": 161.43, "volume": 456135.0}, {"date": "2025-04-04", "close": 157.95, "volume": 578931.0}, {"date": "2025-04-07", "close": 154.85, "volume": 599874.0}, {"date": "2025-04-08", "close": 152.87, "volume": 689292.0}, {"date": "2025-04-09", "close": 161.59, "volume": 810899.0}, {"date": "2025-04-10", "close": 160.52, "volume": 460299.0}, {"date": "2025-04-11", "close": 164.61, "volume": 351177.0}, {"date": "2025-04-14", "close": 167.1, "volume": 379729.0}, {"date": "2025-04-15", "close": 165.0, "volume": 240051.0}, {"date": "2025-04-16", "close": 163.88, "volume": 298910.0}, {"date": "2025-04-17", "close": 165.27, "volume": 284370.0}, {"date": "2025-04-21", "close": 165.01, "volume": 399164.0}, {"date": "2025-04-22", "close": 167.5, "volume": 384832.0}, {"date": "2025-04-23", "close": 168.51, "volume": 673637.0}, {"date": "2025-04-24", "close": 161.91, "volume": 981518.0}, {"date": "2025-04-25", "close": 162.68, "volume": 663061.0}, {"date": "2025-04-28", "close": 162.44, "volume": 570595.0}, {"date": "2025-04-29", "close": 164.32, "volume": 402951.0}, {"date": "2025-04-30", "close": 166.28, "volume": 460326.0}, {"date": "2025-05-01", "close": 165.21, "volume": 483259.0}, {"date": "2025-05-02", "close": 166.44, "volume": 286162.0}, {"date": "2025-05-05", "close": 166.42, "volume": 392087.0}, {"date": "2025-05-06", "close": 165.22, "volume": 389243.0}, {"date": "2025-05-07", "close": 165.09, "volume": 402952.0}, {"date": "2025-05-08", "close": 166.82, "volume": 322293.0}, {"date": "2025-05-09", "close": 164.91, "volume": 241727.0}, {"date": "2025-05-12", "close": 164.81, "volume": 431682.0}, {"date": "2025-05-13", "close": 162.91, "volume": 356899.0}, {"date": "2025-05-14", "close": 161.76, "volume": 484368.0}, {"date": "2025-05-15", "close": 165.26, "volume": 393013.0}, {"date": "2025-05-16", "close": 166.84, "volume": 442331.0}, {"date": "2025-05-19", "close": 167.5, "volume": 231125.0}, {"date": "2025-05-20", "close": 168.03, "volume": 468328.0}, {"date": "2025-05-21", "close": 165.46, "volume": 408412.0}, {"date": "2025-05-22", "close": 166.6, "volume": 319288.0}, {"date": "2025-05-23", "close": 166.75, "volume": 349084.0}, {"date": "2025-05-27", "close": 167.67, "volume": 425491.0}, {"date": "2025-05-28", "close": 162.18, "volume": 493131.0}, {"date": "2025-05-29", "close": 164.14, "volume": 412009.0}, {"date": "2025-05-30", "close": 164.16, "volume": 465049.0}, {"date": "2025-06-02", "close": 161.99, "volume": 330095.0}, {"date": "2025-06-03", "close": 163.13, "volume": 481528.0}, {"date": "2025-06-04", "close": 163.41, "volume": 440368.0}, {"date": "2025-06-05", "close": 162.04, "volume": 336036.0}, {"date": "2025-06-06", "close": 164.02, "volume": 264956.0}, {"date": "2025-06-09", "close": 160.05, "volume": 590106.0}, {"date": "2025-06-10", "close": 159.7, "volume": 363641.0}, {"date": "2025-06-11", "close": 159.82, "volume": 453909.0}, {"date": "2025-06-12", "close": 162.32, "volume": 347545.0}, {"date": "2025-06-13", "close": 161.25, "volume": 326280.0}, {"date": "2025-06-16", "close": 162.07, "volume": 363934.0}, {"date": "2025-06-17", "close": 161.39, "volume": 300997.0}, {"date": "2025-06-18", "close": 161.41, "volume": 392009.0}, {"date": "2025-06-20", "close": 158.77, "volume": 868299.0}, {"date": "2025-06-23", "close": 161.12, "volume": 497386.0}, {"date": "2025-06-24", "close": 162.46, "volume": 326441.0}, {"date": "2025-06-25", "close": 161.67, "volume": 292932.0}, {"date": "2025-06-26", "close": 160.11, "volume": 565883.0}, {"date": "2025-06-27", "close": 160.7, "volume": 548476.0}, {"date": "2025-06-30", "close": 161.5, "volume": 207100.0}, {"date": "2025-07-01", "close": 164.27, "volume": 308074.0}, {"date": "2025-07-02", "close": 163.86, "volume": 265822.0}, {"date": "2025-07-03", "close": 164.89, "volume": 216491.0}, {"date": "2025-07-07", "close": 166.0, "volume": 418618.0}, {"date": "2025-07-08", "close": 166.36, "volume": 291788.0}, {"date": "2025-07-09", "close": 166.02, "volume": 311186.0}, {"date": "2025-07-10", "close": 164.55, "volume": 335131.0}, {"date": "2025-07-11", "close": 164.14, "volume": 278858.0}, {"date": "2025-07-14", "close": 167.3, "volume": 320332.0}, {"date": "2025-07-15", "close": 163.61, "volume": 253738.0}, {"date": "2025-07-16", "close": 164.83, "volume": 310889.0}, {"date": "2025-07-17", "close": 166.22, "volume": 236858.0}, {"date": "2025-07-18", "close": 164.24, "volume": 213884.0}, {"date": "2025-07-21", "close": 162.6, "volume": 339717.0}, {"date": "2025-07-22", "close": 165.24, "volume": 558609.0}, {"date": "2025-07-23", "close": 167.55, "volume": 580463.0}, {"date": "2025-07-24", "close": 173.49, "volume": 1046934.0}, {"date": "2025-07-25", "close": 174.18, "volume": 417425.0}, {"date": "2025-07-28", "close": 170.72, "volume": 421823.0}, {"date": "2025-07-29", "close": 171.07, "volume": 418367.0}, {"date": "2025-07-30", "close": 171.0, "volume": 549766.0}, {"date": "2025-07-31", "close": 166.35, "volume": 272733.0}, {"date": "2025-08-01", "close": 165.52, "volume": 438740.0}, {"date": "2025-08-04", "close": 166.29, "volume": 377786.0}, {"date": "2025-08-05", "close": 168.42, "volume": 275663.0}, {"date": "2025-08-06", "close": 168.02, "volume": 236522.0}, {"date": "2025-08-07", "close": 168.22, "volume": 217150.0}, {"date": "2025-08-08", "close": 167.37, "volume": 192937.0}, {"date": "2025-08-11", "close": 167.56, "volume": 219071.0}, {"date": "2025-08-12", "close": 165.44, "volume": 520982.0}, {"date": "2025-08-13", "close": 169.08, "volume": 295116.0}, {"date": "2025-08-14", "close": 167.5, "volume": 221445.0}, {"date": "2025-08-15", "close": 165.49, "volume": 482338.0}, {"date": "2025-08-18", "close": 167.85, "volume": 304860.0}, {"date": "2025-08-19", "close": 169.1, "volume": 305801.0}, {"date": "2025-08-20", "close": 168.44, "volume": 378002.0}, {"date": "2025-08-21", "close": 169.13, "volume": 187688.0}, {"date": "2025-08-22", "close": 168.23, "volume": 371201.0}, {"date": "2025-08-25", "close": 166.86, "volume": 269849.0}, {"date": "2025-08-26", "close": 165.97, "volume": 245011.0}, {"date": "2025-08-27", "close": 169.94, "volume": 272208.0}, {"date": "2025-08-28", "close": 168.18, "volume": 246093.0}, {"date": "2025-08-29", "close": 168.64, "volume": 208972.0}, {"date": "2025-09-02", "close": 168.61, "volume": 152823.0}, {"date": "2025-09-03", "close": 167.89, "volume": 214978.0}, {"date": "2025-09-04", "close": 168.47, "volume": 209314.0}, {"date": "2025-09-05", "close": 168.74, "volume": 222062.0}, {"date": "2025-09-08", "close": 167.05, "volume": 517726.0}, {"date": "2025-09-09", "close": 167.17, "volume": 197055.0}, {"date": "2025-09-10", "close": 161.62, "volume": 233033.0}, {"date": "2025-09-11", "close": 166.75, "volume": 325441.0}, {"date": "2025-09-12", "close": 164.39, "volume": 294439.0}, {"date": "2025-09-15", "close": 163.01, "volume": 248261.0}, {"date": "2025-09-16", "close": 163.89, "volume": 291152.0}, {"date": "2025-09-17", "close": 163.0, "volume": 380398.0}, {"date": "2025-09-18", "close": 164.14, "volume": 327282.0}, {"date": "2025-09-19", "close": 161.74, "volume": 1117972.0}, {"date": "2025-09-22", "close": 159.55, "volume": 409312.0}, {"date": "2025-09-23", "close": 157.99, "volume": 537576.0}, {"date": "2025-09-24", "close": 160.6, "volume": 324905.0}, {"date": "2025-09-25", "close": 160.59, "volume": 375410.0}, {"date": "2025-09-26", "close": 161.52, "volume": 286323.0}, {"date": "2025-09-29", "close": 161.26, "volume": 246879.0}, {"date": "2025-09-30", "close": 161.65, "volume": 232120.0}, {"date": "2025-10-01", "close": 161.05, "volume": 234036.0}, {"date": "2025-10-02", "close": 159.52, "volume": 285965.0}, {"date": "2025-10-03", "close": 160.0, "volume": 492560.0}, {"date": "2025-10-06", "close": 161.07, "volume": 479812.0}, {"date": "2025-10-07", "close": 160.65, "volume": 379156.0}, {"date": "2025-10-08", "close": 163.35, "volume": 393178.0}, {"date": "2025-10-09", "close": 160.56, "volume": 277242.0}, {"date": "2025-10-10", "close": 161.7, "volume": 519940.0}, {"date": "2025-10-13", "close": 157.6, "volume": 401769.0}, {"date": "2025-10-14", "close": 157.53, "volume": 318862.0}, {"date": "2025-10-15", "close": 152.5, "volume": 405902.0}, {"date": "2025-10-16", "close": 151.68, "volume": 302308.0}, {"date": "2025-10-17", "close": 152.25, "volume": 331954.0}, {"date": "2025-10-20", "close": 152.66, "volume": 314780.0}, {"date": "2025-10-21", "close": 153.25, "volume": 269650.0}, {"date": "2025-10-22", "close": 155.79, "volume": 911521.0}, {"date": "2025-10-23", "close": 153.7, "volume": 1403068.0}, {"date": "2025-10-24", "close": 157.83, "volume": 791139.0}, {"date": "2025-10-27", "close": 166.58, "volume": 607643.0}, {"date": "2025-10-28", "close": 170.07, "volume": 662335.0}, {"date": "2025-10-29", "close": 168.78, "volume": 614677.0}, {"date": "2025-10-30", "close": 168.16, "volume": 328738.0}, {"date": "2025-10-31", "close": 165.01, "volume": 519096.0}, {"date": "2025-11-03", "close": 165.07, "volume": 469161.0}, {"date": "2025-11-04", "close": 167.38, "volume": 328948.0}, {"date": "2025-11-05", "close": 166.81, "volume": 404050.0}, {"date": "2025-11-06", "close": 163.98, "volume": 345006.0}, {"date": "2025-11-07", "close": 163.41, "volume": 306384.0}, {"date": "2025-11-10", "close": 162.9, "volume": 196076.0}, {"date": "2025-11-11", "close": 163.86, "volume": 344615.0}, {"date": "2025-11-12", "close": 165.36, "volume": 263227.0}, {"date": "2025-11-13", "close": 164.96, "volume": 249494.0}, {"date": "2025-11-14", "close": 164.99, "volume": 214192.0}, {"date": "2025-11-17", "close": 161.32, "volume": 217798.0}, {"date": "2025-11-18", "close": 161.39, "volume": 175330.0}, {"date": "2025-11-19", "close": 163.35, "volume": 258868.0}, {"date": "2025-11-20", "close": 162.02, "volume": 221044.0}, {"date": "2025-11-21", "close": 164.03, "volume": 283785.0}, {"date": "2025-11-24", "close": 162.27, "volume": 377308.0}, {"date": "2025-11-25", "close": 165.5, "volume": 189955.0}, {"date": "2025-11-26", "close": 163.95, "volume": 245707.0}, {"date": "2025-11-28", "close": 163.15, "volume": 130000.0}, {"date": "2025-12-01", "close": 164.2, "volume": 369985.0}, {"date": "2025-12-02", "close": 164.43, "volume": 274045.0}, {"date": "2025-12-03", "close": 165.03, "volume": 204046.0}, {"date": "2025-12-04", "close": 166.66, "volume": 208053.0}, {"date": "2025-12-05", "close": 170.79, "volume": 337651.0}, {"date": "2025-12-08", "close": 165.42, "volume": 527905.0}, {"date": "2025-12-09", "close": 166.6, "volume": 274956.0}, {"date": "2025-12-10", "close": 166.61, "volume": 221124.0}, {"date": "2025-12-11", "close": 168.33, "volume": 312434.0}, {"date": "2025-12-12", "close": 170.72, "volume": 265509.0}, {"date": "2025-12-15", "close": 170.59, "volume": 368251.0}, {"date": "2025-12-16", "close": 170.87, "volume": 389778.0}, {"date": "2025-12-17", "close": 176.7, "volume": 433512.0}, {"date": "2025-12-18", "close": 174.68, "volume": 579426.0}, {"date": "2025-12-19", "close": 176.54, "volume": 995163.0}, {"date": "2025-12-22", "close": 178.65, "volume": 365327.0}, {"date": "2025-12-23", "close": 176.33, "volume": 340367.0}, {"date": "2025-12-24", "close": 175.85, "volume": 102331.0}, {"date": "2025-12-26", "close": 175.49, "volume": 144150.0}, {"date": "2025-12-29", "close": 175.87, "volume": 145116.0}, {"date": "2025-12-30", "close": 172.67, "volume": 120414.0}, {"date": "2025-12-31", "close": 170.83, "volume": 123595.0}, {"date": "2026-01-02", "close": 170.28, "volume": 165194.0}, {"date": "2026-01-05", "close": 179.06, "volume": 257101.0}, {"date": "2026-01-06", "close": 177.67, "volume": 127260.0}, {"date": "2026-01-07", "close": 176.0, "volume": 197435.0}, {"date": "2026-01-08", "close": 176.0, "volume": 346814.0}, {"date": "2026-01-09", "close": 176.55, "volume": 196531.0}, {"date": "2026-01-12", "close": 177.84, "volume": 151849.0}, {"date": "2026-01-13", "close": 176.68, "volume": 189776.0}, {"date": "2026-01-14", "close": 175.3, "volume": 163491.0}, {"date": "2026-01-15", "close": 177.57, "volume": 234134.0}, {"date": "2026-01-16", "close": 178.17, "volume": 226067.0}, {"date": "2026-01-20", "close": 178.12, "volume": 196443.0}, {"date": "2026-01-21", "close": 181.05, "volume": 217977.0}, {"date": "2026-01-22", "close": 182.04, "volume": 196276.0}, {"date": "2026-01-23", "close": 182.41, "volume": 131169.0}, {"date": "2026-01-26", "close": 183.5, "volume": 199322.0}, {"date": "2026-01-27", "close": 182.99, "volume": 338081.0}, {"date": "2026-01-28", "close": 179.24, "volume": 257297.0}, {"date": "2026-01-29", "close": 174.6, "volume": 329759.0}, {"date": "2026-01-30", "close": 174.67, "volume": 196357.0}, {"date": "2026-02-02", "close": 176.81, "volume": 211005.0}, {"date": "2026-02-03", "close": 171.53, "volume": 278836.0}, {"date": "2026-02-04", "close": 174.2, "volume": 210350.0}, {"date": "2026-02-05", "close": 177.4, "volume": 285524.0}, {"date": "2026-02-06", "close": 178.93, "volume": 315622.0}, {"date": "2026-02-09", "close": 176.5, "volume": 181481.0}, {"date": "2026-02-10", "close": 173.36, "volume": 185086.0}, {"date": "2026-02-11", "close": 156.81, "volume": 556461.0}, {"date": "2026-02-12", "close": 160.91, "volume": 817588.0}, {"date": "2026-02-13", "close": 162.81, "volume": 409079.0}, {"date": "2026-02-17", "close": 160.23, "volume": 482898.0}, {"date": "2026-02-18", "close": 162.62, "volume": 394066.0}, {"date": "2026-02-19", "close": 162.24, "volume": 344606.0}, {"date": "2026-02-20", "close": 161.62, "volume": 423972.0}, {"date": "2026-02-23", "close": 156.31, "volume": 579247.0}, {"date": "2026-02-24", "close": 156.7, "volume": 544259.0}, {"date": "2026-02-25", "close": 159.98, "volume": 1218578.0}, {"date": "2026-02-26", "close": 168.11, "volume": 1543797.0}, {"date": "2026-02-27", "close": 164.42, "volume": 1258702.0}, {"date": "2026-03-02", "close": 163.98, "volume": 561635.0}, {"date": "2026-03-03", "close": 166.3, "volume": 1143009.0}, {"date": "2026-03-04", "close": 165.01, "volume": 316152.0}, {"date": "2026-03-05", "close": 165.51, "volume": 250545.0}, {"date": "2026-03-06", "close": 168.41, "volume": 288097.0}, {"date": "2026-03-09", "close": 167.57, "volume": 397776.0}, {"date": "2026-03-10", "close": 162.37, "volume": 501628.0}, {"date": "2026-03-11", "close": 162.84, "volume": 250854.0}, {"date": "2026-03-12", "close": 162.43, "volume": 373385.0}, {"date": "2026-03-13", "close": 162.58, "volume": 349567.0}, {"date": "2026-03-16", "close": 161.92, "volume": 292794.0}, {"date": "2026-03-17", "close": 163.42, "volume": 384703.0}, {"date": "2026-03-18", "close": 164.99, "volume": 331523.0}, {"date": "2026-03-19", "close": 169.37, "volume": 482593.0}, {"date": "2026-03-20", "close": 174.2, "volume": 956836.0}, {"date": "2026-03-23", "close": 171.89, "volume": 471756.0}, {"date": "2026-03-24", "close": 171.19, "volume": 411544.0}, {"date": "2026-03-25", "close": 168.56, "volume": 489072.0}, {"date": "2026-03-26", "close": 171.27, "volume": 262783.0}, {"date": "2026-03-27", "close": 170.34, "volume": 364619.0}, {"date": "2026-03-30", "close": 173.86, "volume": 501580.0}, {"date": "2026-03-31", "close": 176.77, "volume": 480785.0}, {"date": "2026-04-01", "close": 178.72, "volume": 346073.0}, {"date": "2026-04-02", "close": 183.33, "volume": 403489.0}, {"date": "2026-04-06", "close": 184.03, "volume": 343985.0}, {"date": "2026-04-07", "close": 184.51, "volume": 359303.0}, {"date": "2026-04-08", "close": 181.23, "volume": 453252.0}, {"date": "2026-04-09", "close": 181.01, "volume": 281003.0}, {"date": "2026-04-10", "close": 176.26, "volume": 317769.0}, {"date": "2026-04-13", "close": 179.64, "volume": 259252.0}, {"date": "2026-04-14", "close": 178.96, "volume": 165731.0}, {"date": "2026-04-15", "close": 179.49, "volume": 208157.0}, {"date": "2026-04-16", "close": 182.25, "volume": 314135.0}, {"date": "2026-04-17", "close": 179.5, "volume": 340935.0}, {"date": "2026-04-20", "close": 182.81, "volume": 213960.0}, {"date": "2026-04-21", "close": 187.03, "volume": 181823.0}, {"date": "2026-04-22", "close": 185.32, "volume": 229189.0}, {"date": "2026-04-23", "close": 185.2, "volume": 229882.0}, {"date": "2026-04-24", "close": 184.23, "volume": 239509.0}, {"date": "2026-04-27", "close": 185.0, "volume": 201544.0}, {"date": "2026-04-28", "close": 182.71, "volume": 311086.0}, {"date": "2026-04-29", "close": 179.33, "volume": 570448.0}, {"date": "2026-04-30", "close": 179.3, "volume": 916277.0}, {"date": "2026-05-01", "close": 173.82, "volume": 535836.0}, {"date": "2026-05-04", "close": 168.05, "volume": 681566.0}, {"date": "2026-05-05", "close": 166.95, "volume": 335867.0}, {"date": "2026-05-06", "close": 160.99, "volume": 745303.0}, {"date": "2026-05-07", "close": 161.85, "volume": 550852.0}, {"date": "2026-05-08", "close": 163.9, "volume": 505460.0}, {"date": "2026-05-11", "close": 159.09, "volume": 457238.0}, {"date": "2026-05-12", "close": 151.25, "volume": 786798.0}, {"date": "2026-05-13", "close": 144.83, "volume": 1396112.0}, {"date": "2026-05-14", "close": 147.06, "volume": 1058702.0}, {"date": "2026-05-15", "close": 143.76, "volume": 808800.0}, {"date": "2026-05-18", "close": 153.72, "volume": 739935.0}, {"date": "2026-05-19", "close": 154.64, "volume": 738370.0}, {"date": "2026-05-20", "close": 154.46, "volume": 607950.0}, {"date": "2026-05-21", "close": 153.24, "volume": 422936.0}, {"date": "2026-05-22", "close": 154.09, "volume": 351039.0}, {"date": "2026-05-26", "close": 152.76, "volume": 278688.0}, {"date": "2026-05-27", "close": 154.42, "volume": 456450.0}, {"date": "2026-05-28", "close": 154.9, "volume": 418227.0}, {"date": "2026-05-29", "close": 153.18, "volume": 498632.0}, {"date": "2026-06-01", "close": 155.0, "volume": 433836.0}, {"date": "2026-06-02", "close": 153.51, "volume": 384620.0}, {"date": "2026-06-03", "close": 154.66, "volume": 581194.0}, {"date": "2026-06-04", "close": 156.1, "volume": 417644.0}, {"date": "2026-06-05", "close": 159.7, "volume": 505308.0}, {"date": "2026-06-08", "close": 158.69, "volume": 290128.0}, {"date": "2026-06-09", "close": 159.92, "volume": 361141.0}, {"date": "2026-06-10", "close": 159.65, "volume": 419518.0}, {"date": "2026-06-11", "close": 155.71, "volume": 288429.0}, {"date": "2026-06-12", "close": 158.57, "volume": 247062.0}, {"date": "2026-06-15", "close": 156.6, "volume": 470617.0}, {"date": "2026-06-16", "close": 154.53, "volume": 504669.0}, {"date": "2026-06-17", "close": 150.6, "volume": 811112.0}, {"date": "2026-06-18", "close": 145.58, "volume": 1530043.0}, {"date": "2026-06-22", "close": 141.0, "volume": 786808.0}, {"date": "2026-06-23", "close": 143.65, "volume": 767485.0}, {"date": "2026-06-24", "close": 144.35, "volume": 716003.0}, {"date": "2026-06-25", "close": 140.4, "volume": 647558.0}, {"date": "2026-06-26", "close": 151.1, "volume": 968459.0}, {"date": "2026-06-29", "close": 149.29, "volume": 454713.0}, {"date": "2026-06-30", "close": 149.01, "volume": 392161.0}, {"date": "2026-07-01", "close": 149.39, "volume": 393349.0}, {"date": "2026-07-02", "close": 153.59, "volume": 351206.0}, {"date": "2026-07-06", "close": 155.69, "volume": 335657.0}, {"date": "2026-07-07", "close": 158.49, "volume": 465252.0}, {"date": "2026-07-08", "close": 156.37, "volume": 262678.0}, {"date": "2026-07-09", "close": 154.78, "volume": 325150.0}, {"date": "2026-07-10", "close": 156.86, "volume": 369695.0}, {"date": "2026-07-13", "close": 161.62, "volume": 336962.0}, {"date": "2026-07-14", "close": 159.34, "volume": 308300.0}, {"date": "2026-07-15", "close": 160.9, "volume": 274342.0}, {"date": "2026-07-16", "close": 164.57, "volume": 282555.0}, {"date": "2026-07-17", "close": 162.55, "volume": 220084.0}, {"date": "2026-07-20", "close": 160.58, "volume": 344106.0}, {"date": "2026-07-21", "close": 155.4, "volume": 406575.0}, {"date": "2026-07-22", "close": 156.51, "volume": 304169.0}, {"date": "2026-07-23", "close": 157.45, "volume": 384392.0}, {"date": "2026-07-24", "close": 159.79, "volume": 269666.0}, {"date": "2026-07-27", "close": 161.88, "volume": 298184.0}, {"date": "2026-07-28", "close": 167.11, "volume": 333639.0}, {"date": "2026-07-29", "close": 170.42, "volume": 662021.0}, {"date": "2026-07-30", "close": 164.05, "volume": 684078.0}, {"date": "2026-07-31", "close": 159.38, "volume": 521619.0}, {"date": "2026-08-03", "close": 158.4, "volume": 468096.0}, {"date": "2026-08-04", "close": 157.28, "volume": 547439.0}, {"date": "2026-08-05", "close": 153.17, "volume": 375401.0}, {"date": "2026-08-06", "close": 150.87, "volume": 615509.0}, {"date": "2026-08-07", "close": 151.43, "volume": 443926.0}], "refreshing": true}