{"ticker": "FNV", "overview": {"cik": "1456346", "ticker": "FNV", "name": "FRANCO NEVADA Corp", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001104659-26-094181", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001104659-26-084969", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002342", "price_sensitive": false}, {"form": "F-X", "date": "2026-07-10", "title": "FORM F-X", "accession": "0001104659-26-082709", "price_sensitive": false}, {"form": "F-10", "date": "2026-07-10", "title": "FORM F-10", "accession": "0001104659-26-082701", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082691", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001104659-26-074937", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068149", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001104659-26-060379", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001104659-26-059511", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001104659-26-056313", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001194", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001104659-26-045970", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001104659-26-040505", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001104659-26-040281", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001104659-26-032144", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-19", "title": "Annual report (foreign)", "accession": "0001104659-26-032133", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001104659-26-030664", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "Foreign material event", "accession": "0001104659-26-025955", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-23", "title": "Foreign material event", "accession": "0001104659-26-018337", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "Foreign material event", "accession": "0001104659-26-013893", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-28", "title": "Foreign material event", "accession": "0001104659-26-007412", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-26", "title": "Foreign material event", "accession": "0001104659-26-006534", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-26", "title": "Foreign material event", "accession": "0001104659-26-006375", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-21", "title": "Foreign material event", "accession": "0001104659-26-005451", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FNV", "has_prices": true, "as_of": "2026-08-07", "last": 238.65, "prev_close": 231.08, "change": 7.569999999999993, "change_pct": 0.03275921758698283, "session_volume": 1385257.0, "vwap_5": 229.05459331569557, "vwap_20": 214.41233355025622, "vwap_60": 217.75246668536496, "vwap_250": 221.67309533943995, "high_52w": 280.82, "low_52w": 184.71, "avg_volume_20": 780615.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003722", "src": "13DG", "ticker": "FNV", "cik": "1456346", "company": "FRANCO NEVADA Corp", "company_raw": "FRANCO NEVADA Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "BlackRock, Inc. moves to a 6.2% passive stake in FNV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003722-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0000315066-26-001194", "src": "13DG", "ticker": "FNV", "cik": "1456346", "company": "FRANCO NEVADA Corp", "company_raw": "FRANCO NEVADA Corp", "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": "Gold and Silver Ores", "country": "Canada", "headline": "FMR LLC moves to a 11.2% passive stake in FNV", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001194-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "HOUSE-2025-20032269-T1", "src": "CONGRESS", "ticker": "FNV", "cik": "", "company": "FRANCO NEVADA Corp", "company_raw": "5,000\nF S: New\nS O: Kean Family Partnership\nFranco-Nevada Corporation", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas H. Kean Jr picks up FNV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032269.pdf", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612949}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003722", "src": "13DG", "ticker": "FNV", "cik": "1456346", "company": "FRANCO NEVADA Corp", "company_raw": "FRANCO NEVADA Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "BlackRock, Inc. moves to a 6.2% passive stake in FNV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003722-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0000315066-26-001194", "src": "13DG", "ticker": "FNV", "cik": "1456346", "company": "FRANCO NEVADA Corp", "company_raw": "FRANCO NEVADA Corp", "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": "Gold and Silver Ores", "country": "Canada", "headline": "FMR LLC moves to a 11.2% passive stake in FNV", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001194-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}], "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": "Franco-Nevada Corporation", "new_value": "FRANCO NEVADA Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001456346", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001456346", "applied": 1, "detected_at": "2026-10-24T10:55:37.393562"}]}, "key_people": [{"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032269.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032269.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001104659-26-094181", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001104659-26-084969", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002342", "price_sensitive": false}, {"form": "F-X", "date": "2026-07-10", "title": "FORM F-X", "accession": "0001104659-26-082709", "price_sensitive": false}, {"form": "F-10", "date": "2026-07-10", "title": "FORM F-10", "accession": "0001104659-26-082701", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082691", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001104659-26-074937", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068149", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001104659-26-060379", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001104659-26-059511", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001104659-26-056313", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001194", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001104659-26-045970", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-08", "title": "Foreign material event", "accession": "0001104659-26-040505", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001104659-26-040281", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001104659-26-032144", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-19", "title": "Annual report (foreign)", "accession": "0001104659-26-032133", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001104659-26-030664", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "Foreign material event", "accession": "0001104659-26-025955", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-23", "title": "Foreign material event", "accession": "0001104659-26-018337", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "Foreign material event", "accession": "0001104659-26-013893", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-28", "title": "Foreign material event", "accession": "0001104659-26-007412", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-26", "title": "Foreign material event", "accession": "0001104659-26-006534", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-26", "title": "Foreign material event", "accession": "0001104659-26-006375", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-21", "title": "Foreign material event", "accession": "0001104659-26-005451", "price_sensitive": true}], "performance": {"ticker": "FNV", "has_prices": true, "summary": {"n": 1, "avg": 0.2560526315789474, "win_rate": 1.0, "best": 0.2560526315789474, "worst": 0.2560526315789474, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-09-03", "score": 0.0, "ref_price": 190.0, "return": 0.2560526315789474}]}, "price_series": [{"date": "2016-08-08", "close": 77.63, "volume": 566066.0}, {"date": "2016-08-09", "close": 79.3, "volume": 398928.0}, {"date": "2016-08-10", "close": 79.03, "volume": 522451.0}, {"date": "2016-08-11", "close": 78.58, "volume": 403156.0}, {"date": "2016-08-12", "close": 77.77, "volume": 399150.0}, {"date": "2016-08-15", "close": 77.95, "volume": 831719.0}, {"date": "2016-08-16", "close": 78.27, "volume": 380905.0}, {"date": "2016-08-17", "close": 78.72, "volume": 567333.0}, {"date": "2016-08-18", "close": 78.88, "volume": 328342.0}, {"date": "2016-08-19", "close": 77.62, "volume": 892162.0}, {"date": "2016-08-22", "close": 77.77, "volume": 371525.0}, {"date": "2016-08-23", "close": 76.4, "volume": 305183.0}, {"date": "2016-08-24", "close": 72.27, "volume": 1377745.0}, {"date": "2016-08-25", "close": 72.47, "volume": 955051.0}, {"date": "2016-08-26", "close": 72.35, "volume": 712184.0}, {"date": "2016-08-29", "close": 72.74, "volume": 400730.0}, {"date": "2016-08-30", "close": 69.52, "volume": 808590.0}, {"date": "2016-08-31", "close": 69.82, "volume": 976155.0}, {"date": "2016-09-01", "close": 71.9, "volume": 967607.0}, {"date": "2016-09-02", "close": 74.11, "volume": 625336.0}, {"date": "2016-09-06", "close": 76.19, "volume": 676100.0}, {"date": "2016-09-07", "close": 76.05, "volume": 661446.0}, {"date": "2016-09-08", "close": 74.88, "volume": 503561.0}, {"date": "2016-09-09", "close": 71.68, "volume": 849023.0}, {"date": "2016-09-12", "close": 72.97, "volume": 876319.0}, {"date": "2016-09-13", "close": 70.37, "volume": 715706.0}, {"date": "2016-09-14", "close": 70.06, "volume": 558530.0}, {"date": "2016-09-15", "close": 71.0, "volume": 790281.0}, {"date": "2016-09-16", "close": 70.18, "volume": 1983104.0}, {"date": "2016-09-19", "close": 71.05, "volume": 631177.0}, {"date": "2016-09-20", "close": 71.18, "volume": 311188.0}, {"date": "2016-09-21", "close": 74.64, "volume": 842222.0}, {"date": "2016-09-22", "close": 73.81, "volume": 605648.0}, {"date": "2016-09-23", "close": 71.87, "volume": 632957.0}, {"date": "2016-09-26", "close": 71.31, "volume": 369842.0}, {"date": "2016-09-27", "close": 70.41, "volume": 384801.0}, {"date": "2016-09-28", "close": 71.17, "volume": 563399.0}, {"date": "2016-09-29", "close": 70.79, "volume": 544998.0}, {"date": "2016-09-30", "close": 69.87, "volume": 594473.0}, {"date": "2016-10-03", "close": 68.9, "volume": 762255.0}, {"date": "2016-10-04", "close": 64.56, "volume": 1345528.0}, {"date": "2016-10-05", "close": 64.52, "volume": 1138598.0}, {"date": "2016-10-06", "close": 63.31, "volume": 986716.0}, {"date": "2016-10-07", "close": 63.45, "volume": 781682.0}, {"date": "2016-10-10", "close": 63.67, "volume": 276969.0}, {"date": "2016-10-11", "close": 61.98, "volume": 829430.0}, {"date": "2016-10-12", "close": 63.61, "volume": 578353.0}, {"date": "2016-10-13", "close": 64.62, "volume": 853500.0}, {"date": "2016-10-14", "close": 63.33, "volume": 472100.0}, {"date": "2016-10-17", "close": 64.67, "volume": 377687.0}, {"date": "2016-10-18", "close": 66.03, "volume": 702009.0}, {"date": "2016-10-19", "close": 66.2, "volume": 1083474.0}, {"date": "2016-10-20", "close": 66.5, "volume": 744362.0}, {"date": "2016-10-21", "close": 66.0, "volume": 346943.0}, {"date": "2016-10-24", "close": 64.08, "volume": 566871.0}, {"date": "2016-10-25", "close": 64.86, "volume": 497398.0}, {"date": "2016-10-26", "close": 63.58, "volume": 602204.0}, {"date": "2016-10-27", "close": 63.52, "volume": 382526.0}, {"date": "2016-10-28", "close": 64.2, "volume": 574241.0}, {"date": "2016-10-31", "close": 65.46, "volume": 366125.0}, {"date": "2016-11-01", "close": 67.26, "volume": 729103.0}, {"date": "2016-11-02", "close": 66.74, "volume": 949734.0}, {"date": "2016-11-03", "close": 68.21, "volume": 723498.0}, {"date": "2016-11-04", "close": 67.39, "volume": 555754.0}, {"date": "2016-11-07", "close": 65.24, "volume": 634143.0}, {"date": "2016-11-08", "close": 65.19, "volume": 572565.0}, {"date": "2016-11-09", "close": 67.1, "volume": 908069.0}, {"date": "2016-11-10", "close": 62.33, "volume": 1441844.0}, {"date": "2016-11-11", "close": 57.22, "volume": 2001289.0}, {"date": "2016-11-14", "close": 55.86, "volume": 2904341.0}, {"date": "2016-11-15", "close": 58.54, "volume": 1817735.0}, {"date": "2016-11-16", "close": 59.62, "volume": 965654.0}, {"date": "2016-11-17", "close": 58.27, "volume": 1147310.0}, {"date": "2016-11-18", "close": 57.49, "volume": 741986.0}, {"date": "2016-11-21", "close": 58.27, "volume": 652065.0}, {"date": "2016-11-22", "close": 58.08, "volume": 730921.0}, {"date": "2016-11-23", "close": 56.99, "volume": 1032691.0}, {"date": "2016-11-25", "close": 56.42, "volume": 404073.0}, {"date": "2016-11-28", "close": 59.27, "volume": 753912.0}, {"date": "2016-11-29", "close": 59.24, "volume": 634543.0}, {"date": "2016-11-30", "close": 57.92, "volume": 676303.0}, {"date": "2016-12-01", "close": 57.86, "volume": 1085377.0}, {"date": "2016-12-02", "close": 58.35, "volume": 834742.0}, {"date": "2016-12-05", "close": 57.65, "volume": 1207616.0}, {"date": "2016-12-06", "close": 57.05, "volume": 749491.0}, {"date": "2016-12-07", "close": 56.84, "volume": 1017331.0}, {"date": "2016-12-08", "close": 57.07, "volume": 1102329.0}, {"date": "2016-12-09", "close": 56.39, "volume": 934489.0}, {"date": "2016-12-12", "close": 57.11, "volume": 971143.0}, {"date": "2016-12-13", "close": 57.46, "volume": 1015924.0}, {"date": "2016-12-14", "close": 55.27, "volume": 1575715.0}, {"date": "2016-12-15", "close": 54.77, "volume": 1302733.0}, {"date": "2016-12-16", "close": 56.53, "volume": 2493632.0}, {"date": "2016-12-19", "close": 57.19, "volume": 1102221.0}, {"date": "2016-12-20", "close": 56.81, "volume": 1184445.0}, {"date": "2016-12-21", "close": 56.94, "volume": 597544.0}, {"date": "2016-12-22", "close": 57.26, "volume": 647474.0}, {"date": "2016-12-23", "close": 57.9, "volume": 661975.0}, {"date": "2016-12-27", "close": 58.86, "volume": 461520.0}, {"date": "2016-12-28", "close": 59.45, "volume": 1017375.0}, {"date": "2016-12-29", "close": 61.39, "volume": 852381.0}, {"date": "2016-12-30", "close": 59.76, "volume": 782147.0}, {"date": "2017-01-03", "close": 60.87, "volume": 691135.0}, {"date": "2017-01-04", "close": 60.97, "volume": 548568.0}, {"date": "2017-01-05", "close": 63.18, "volume": 793007.0}, {"date": "2017-01-06", "close": 61.28, "volume": 920686.0}, {"date": "2017-01-09", "close": 61.47, "volume": 731448.0}, {"date": "2017-01-10", "close": 61.78, "volume": 519332.0}, {"date": "2017-01-11", "close": 61.92, "volume": 728585.0}, {"date": "2017-01-12", "close": 62.8, "volume": 895106.0}, {"date": "2017-01-13", "close": 63.54, "volume": 708938.0}, {"date": "2017-01-17", "close": 64.41, "volume": 814309.0}, {"date": "2017-01-18", "close": 62.57, "volume": 919720.0}, {"date": "2017-01-19", "close": 62.97, "volume": 758827.0}, {"date": "2017-01-20", "close": 63.88, "volume": 638280.0}, {"date": "2017-01-23", "close": 64.84, "volume": 680378.0}, {"date": "2017-01-24", "close": 64.3, "volume": 915182.0}, {"date": "2017-01-25", "close": 64.43, "volume": 696514.0}, {"date": "2017-01-26", "close": 62.82, "volume": 612070.0}, {"date": "2017-01-27", "close": 62.85, "volume": 478729.0}, {"date": "2017-01-30", "close": 62.41, "volume": 406735.0}, {"date": "2017-01-31", "close": 65.04, "volume": 714132.0}, {"date": "2017-02-01", "close": 65.43, "volume": 694006.0}, {"date": "2017-02-02", "close": 65.98, "volume": 598587.0}, {"date": "2017-02-03", "close": 67.0, "volume": 632684.0}, {"date": "2017-02-06", "close": 67.76, "volume": 572257.0}, {"date": "2017-02-07", "close": 67.81, "volume": 759322.0}, {"date": "2017-02-08", "close": 68.06, "volume": 603585.0}, {"date": "2017-02-09", "close": 67.88, "volume": 609033.0}, {"date": "2017-02-10", "close": 68.55, "volume": 387567.0}, {"date": "2017-02-13", "close": 68.22, "volume": 336753.0}, {"date": "2017-02-14", "close": 67.97, "volume": 539180.0}, {"date": "2017-02-15", "close": 67.88, "volume": 481437.0}, {"date": "2017-02-16", "close": 68.42, "volume": 673466.0}, {"date": "2017-02-17", "close": 67.21, "volume": 542324.0}, {"date": "2017-02-21", "close": 67.2, "volume": 545125.0}, {"date": "2017-02-22", "close": 66.77, "volume": 709589.0}, {"date": "2017-02-23", "close": 66.74, "volume": 499607.0}, {"date": "2017-02-24", "close": 65.89, "volume": 557853.0}, {"date": "2017-02-27", "close": 64.05, "volume": 822451.0}, {"date": "2017-02-28", "close": 64.61, "volume": 786366.0}, {"date": "2017-03-01", "close": 65.18, "volume": 1168551.0}, {"date": "2017-03-02", "close": 61.24, "volume": 1051176.0}, {"date": "2017-03-03", "close": 62.6, "volume": 967957.0}, {"date": "2017-03-06", "close": 61.68, "volume": 549289.0}, {"date": "2017-03-07", "close": 60.91, "volume": 752137.0}, {"date": "2017-03-08", "close": 61.53, "volume": 806913.0}, {"date": "2017-03-09", "close": 60.69, "volume": 461925.0}, {"date": "2017-03-10", "close": 62.23, "volume": 728399.0}, {"date": "2017-03-13", "close": 62.59, "volume": 486432.0}, {"date": "2017-03-14", "close": 60.92, "volume": 676206.0}, {"date": "2017-03-15", "close": 64.05, "volume": 1181053.0}, {"date": "2017-03-16", "close": 64.64, "volume": 854217.0}, {"date": "2017-03-17", "close": 64.6, "volume": 1295859.0}, {"date": "2017-03-20", "close": 64.88, "volume": 478010.0}, {"date": "2017-03-21", "close": 65.54, "volume": 1089067.0}, {"date": "2017-03-22", "close": 64.21, "volume": 1258437.0}, {"date": "2017-03-23", "close": 64.95, "volume": 931511.0}, {"date": "2017-03-24", "close": 64.58, "volume": 524925.0}, {"date": "2017-03-27", "close": 66.41, "volume": 1354616.0}, {"date": "2017-03-28", "close": 65.01, "volume": 939869.0}, {"date": "2017-03-29", "close": 65.71, "volume": 771754.0}, {"date": "2017-03-30", "close": 64.99, "volume": 526492.0}, {"date": "2017-03-31", "close": 65.51, "volume": 711671.0}, {"date": "2017-04-03", "close": 66.4, "volume": 575393.0}, {"date": "2017-04-04", "close": 66.39, "volume": 499922.0}, {"date": "2017-04-05", "close": 67.07, "volume": 605092.0}, {"date": "2017-04-06", "close": 67.28, "volume": 372292.0}, {"date": "2017-04-07", "close": 67.19, "volume": 603533.0}, {"date": "2017-04-10", "close": 68.16, "volume": 526011.0}, {"date": "2017-04-11", "close": 69.48, "volume": 727916.0}, {"date": "2017-04-12", "close": 69.92, "volume": 476492.0}, {"date": "2017-04-13", "close": 69.33, "volume": 737419.0}, {"date": "2017-04-17", "close": 69.79, "volume": 394896.0}, {"date": "2017-04-18", "close": 69.78, "volume": 774403.0}, {"date": "2017-04-19", "close": 68.93, "volume": 896931.0}, {"date": "2017-04-20", "close": 69.27, "volume": 753268.0}, {"date": "2017-04-21", "close": 69.08, "volume": 954961.0}, {"date": "2017-04-24", "close": 67.95, "volume": 928849.0}, {"date": "2017-04-25", "close": 66.75, "volume": 1124235.0}, {"date": "2017-04-26", "close": 67.1, "volume": 989490.0}, {"date": "2017-04-27", "close": 67.02, "volume": 881408.0}, {"date": "2017-04-28", "close": 68.12, "volume": 1010009.0}, {"date": "2017-05-01", "close": 66.09, "volume": 734287.0}, {"date": "2017-05-02", "close": 66.94, "volume": 696295.0}, {"date": "2017-05-03", "close": 66.3, "volume": 777088.0}, {"date": "2017-05-04", "close": 65.41, "volume": 657252.0}, {"date": "2017-05-05", "close": 66.37, "volume": 541679.0}, {"date": "2017-05-08", "close": 67.01, "volume": 409818.0}, {"date": "2017-05-09", "close": 67.19, "volume": 484852.0}, {"date": "2017-05-10", "close": 68.91, "volume": 606648.0}, {"date": "2017-05-11", "close": 69.75, "volume": 868844.0}, {"date": "2017-05-12", "close": 70.61, "volume": 727629.0}, {"date": "2017-05-15", "close": 71.57, "volume": 710098.0}, {"date": "2017-05-16", "close": 73.24, "volume": 791350.0}, {"date": "2017-05-17", "close": 72.79, "volume": 795104.0}, {"date": "2017-05-18", "close": 72.29, "volume": 899842.0}, {"date": "2017-05-19", "close": 72.94, "volume": 819795.0}, {"date": "2017-05-22", "close": 72.89, "volume": 413057.0}, {"date": "2017-05-23", "close": 72.07, "volume": 627489.0}, {"date": "2017-05-24", "close": 73.34, "volume": 636614.0}, {"date": "2017-05-25", "close": 73.32, "volume": 499249.0}, {"date": "2017-05-26", "close": 73.59, "volume": 347328.0}, {"date": "2017-05-30", "close": 73.04, "volume": 413693.0}, {"date": "2017-05-31", "close": 74.62, "volume": 743453.0}, {"date": "2017-06-01", "close": 74.4, "volume": 482764.0}, {"date": "2017-06-02", "close": 74.77, "volume": 570947.0}, {"date": "2017-06-05", "close": 74.14, "volume": 392986.0}, {"date": "2017-06-06", "close": 76.07, "volume": 920840.0}, {"date": "2017-06-07", "close": 74.92, "volume": 571652.0}, {"date": "2017-06-08", "close": 74.08, "volume": 620903.0}, {"date": "2017-06-09", "close": 72.55, "volume": 609628.0}, {"date": "2017-06-12", "close": 72.62, "volume": 492631.0}, {"date": "2017-06-13", "close": 73.44, "volume": 854292.0}, {"date": "2017-06-14", "close": 71.11, "volume": 885877.0}, {"date": "2017-06-15", "close": 71.95, "volume": 726014.0}, {"date": "2017-06-16", "close": 71.99, "volume": 1192404.0}, {"date": "2017-06-19", "close": 72.3, "volume": 497044.0}, {"date": "2017-06-20", "close": 72.04, "volume": 363675.0}, {"date": "2017-06-21", "close": 72.69, "volume": 318096.0}, {"date": "2017-06-22", "close": 73.59, "volume": 463921.0}, {"date": "2017-06-23", "close": 74.5, "volume": 497426.0}, {"date": "2017-06-26", "close": 73.54, "volume": 313895.0}, {"date": "2017-06-27", "close": 73.28, "volume": 508501.0}, {"date": "2017-06-28", "close": 73.73, "volume": 341656.0}, {"date": "2017-06-29", "close": 72.39, "volume": 473125.0}, {"date": "2017-06-30", "close": 72.16, "volume": 514066.0}, {"date": "2017-07-03", "close": 70.55, "volume": 347135.0}, {"date": "2017-07-05", "close": 71.14, "volume": 672993.0}, {"date": "2017-07-06", "close": 70.53, "volume": 427776.0}, {"date": "2017-07-07", "close": 69.7, "volume": 568969.0}, {"date": "2017-07-10", "close": 71.13, "volume": 684870.0}, {"date": "2017-07-11", "close": 71.11, "volume": 422802.0}, {"date": "2017-07-12", "close": 71.05, "volume": 630077.0}, {"date": "2017-07-13", "close": 70.49, "volume": 511251.0}, {"date": "2017-07-14", "close": 71.27, "volume": 628677.0}, {"date": "2017-07-17", "close": 71.72, "volume": 652588.0}, {"date": "2017-07-18", "close": 72.7, "volume": 625607.0}, {"date": "2017-07-19", "close": 73.4, "volume": 387680.0}, {"date": "2017-07-20", "close": 74.5, "volume": 532982.0}, {"date": "2017-07-21", "close": 73.8, "volume": 692871.0}, {"date": "2017-07-24", "close": 72.92, "volume": 349040.0}, {"date": "2017-07-25", "close": 70.75, "volume": 991912.0}, {"date": "2017-07-26", "close": 73.12, "volume": 670184.0}, {"date": "2017-07-27", "close": 71.7, "volume": 670767.0}, {"date": "2017-07-28", "close": 72.56, "volume": 439080.0}, {"date": "2017-07-31", "close": 72.46, "volume": 361291.0}, {"date": "2017-08-01", "close": 73.27, "volume": 410742.0}, {"date": "2017-08-02", "close": 74.47, "volume": 676593.0}, {"date": "2017-08-03", "close": 73.98, "volume": 478513.0}, {"date": "2017-08-04", "close": 73.15, "volume": 465712.0}, {"date": "2017-08-07", "close": 72.55, "volume": 307273.0}, {"date": "2017-08-08", "close": 72.7, "volume": 705497.0}, {"date": "2017-08-09", "close": 75.3, "volume": 1011685.0}, {"date": "2017-08-10", "close": 77.66, "volume": 1026623.0}, {"date": "2017-08-11", "close": 77.65, "volume": 740758.0}, {"date": "2017-08-14", "close": 77.63, "volume": 582722.0}, {"date": "2017-08-15", "close": 78.3, "volume": 627084.0}, {"date": "2017-08-16", "close": 79.02, "volume": 813176.0}, {"date": "2017-08-17", "close": 78.59, "volume": 488128.0}, {"date": "2017-08-18", "close": 78.03, "volume": 534988.0}, {"date": "2017-08-21", "close": 78.94, "volume": 442273.0}, {"date": "2017-08-22", "close": 78.46, "volume": 233933.0}, {"date": "2017-08-23", "close": 78.6, "volume": 375282.0}, {"date": "2017-08-24", "close": 79.13, "volume": 470166.0}, {"date": "2017-08-25", "close": 79.58, "volume": 370019.0}, {"date": "2017-08-28", "close": 81.79, "volume": 798617.0}, {"date": "2017-08-29", "close": 82.02, "volume": 842163.0}, {"date": "2017-08-30", "close": 80.82, "volume": 440536.0}, {"date": "2017-08-31", "close": 81.82, "volume": 737363.0}, {"date": "2017-09-01", "close": 82.13, "volume": 427549.0}, {"date": "2017-09-05", "close": 83.88, "volume": 612710.0}, {"date": "2017-09-06", "close": 82.9, "volume": 637023.0}, {"date": "2017-09-07", "close": 84.66, "volume": 507269.0}, {"date": "2017-09-08", "close": 84.58, "volume": 532216.0}, {"date": "2017-09-11", "close": 82.69, "volume": 604388.0}, {"date": "2017-09-12", "close": 83.32, "volume": 398099.0}, {"date": "2017-09-13", "close": 81.51, "volume": 594287.0}, {"date": "2017-09-14", "close": 81.93, "volume": 524760.0}, {"date": "2017-09-15", "close": 80.89, "volume": 748362.0}, {"date": "2017-09-18", "close": 80.02, "volume": 920439.0}, {"date": "2017-09-19", "close": 80.83, "volume": 400348.0}, {"date": "2017-09-20", "close": 79.37, "volume": 875160.0}, {"date": "2017-09-21", "close": 78.92, "volume": 499417.0}, {"date": "2017-09-22", "close": 79.32, "volume": 322062.0}, {"date": "2017-09-25", "close": 79.59, "volume": 657677.0}, {"date": "2017-09-26", "close": 78.88, "volume": 435785.0}, {"date": "2017-09-27", "close": 78.19, "volume": 404225.0}, {"date": "2017-09-28", "close": 78.62, "volume": 367516.0}, {"date": "2017-09-29", "close": 77.48, "volume": 651935.0}, {"date": "2017-10-02", "close": 77.12, "volume": 406332.0}, {"date": "2017-10-03", "close": 77.95, "volume": 529874.0}, {"date": "2017-10-04", "close": 78.95, "volume": 502193.0}, {"date": "2017-10-05", "close": 78.3, "volume": 469536.0}, {"date": "2017-10-06", "close": 79.19, "volume": 437890.0}, {"date": "2017-10-09", "close": 79.49, "volume": 250015.0}, {"date": "2017-10-10", "close": 79.45, "volume": 925450.0}, {"date": "2017-10-11", "close": 79.74, "volume": 552417.0}, {"date": "2017-10-12", "close": 80.35, "volume": 403233.0}, {"date": "2017-10-13", "close": 80.77, "volume": 510788.0}, {"date": "2017-10-16", "close": 79.77, "volume": 405477.0}, {"date": "2017-10-17", "close": 79.64, "volume": 365153.0}, {"date": "2017-10-18", "close": 79.52, "volume": 245511.0}, {"date": "2017-10-19", "close": 79.72, "volume": 367708.0}, {"date": "2017-10-20", "close": 79.67, "volume": 372672.0}, {"date": "2017-10-23", "close": 79.92, "volume": 534511.0}, {"date": "2017-10-24", "close": 80.26, "volume": 905672.0}, {"date": "2017-10-25", "close": 78.96, "volume": 633790.0}, {"date": "2017-10-26", "close": 78.7, "volume": 534272.0}, {"date": "2017-10-27", "close": 79.24, "volume": 581464.0}, {"date": "2017-10-30", "close": 79.94, "volume": 464175.0}, {"date": "2017-10-31", "close": 79.44, "volume": 379321.0}, {"date": "2017-11-01", "close": 79.82, "volume": 638036.0}, {"date": "2017-11-02", "close": 80.3, "volume": 477589.0}, {"date": "2017-11-03", "close": 79.61, "volume": 532454.0}, {"date": "2017-11-06", "close": 84.5, "volume": 1236149.0}, {"date": "2017-11-07", "close": 83.49, "volume": 634689.0}, {"date": "2017-11-08", "close": 84.06, "volume": 398134.0}, {"date": "2017-11-09", "close": 84.48, "volume": 448551.0}, {"date": "2017-11-10", "close": 83.98, "volume": 433276.0}, {"date": "2017-11-13", "close": 83.39, "volume": 345758.0}, {"date": "2017-11-14", "close": 84.64, "volume": 554246.0}, {"date": "2017-11-15", "close": 84.78, "volume": 674511.0}, {"date": "2017-11-16", "close": 84.83, "volume": 352640.0}, {"date": "2017-11-17", "close": 84.32, "volume": 584217.0}, {"date": "2017-11-20", "close": 84.02, "volume": 432229.0}, {"date": "2017-11-21", "close": 84.08, "volume": 377808.0}, {"date": "2017-11-22", "close": 84.23, "volume": 450196.0}, {"date": "2017-11-24", "close": 84.45, "volume": 167192.0}, {"date": "2017-11-27", "close": 85.37, "volume": 384478.0}, {"date": "2017-11-28", "close": 85.0, "volume": 409569.0}, {"date": "2017-11-29", "close": 82.96, "volume": 509442.0}, {"date": "2017-11-30", "close": 81.15, "volume": 1280093.0}, {"date": "2017-12-01", "close": 80.65, "volume": 859691.0}, {"date": "2017-12-04", "close": 78.6, "volume": 749755.0}, {"date": "2017-12-05", "close": 78.66, "volume": 923659.0}, {"date": "2017-12-06", "close": 78.2, "volume": 799311.0}, {"date": "2017-12-07", "close": 77.78, "volume": 748670.0}, {"date": "2017-12-08", "close": 77.86, "volume": 435633.0}, {"date": "2017-12-11", "close": 76.36, "volume": 1097463.0}, {"date": "2017-12-12", "close": 75.54, "volume": 886769.0}, {"date": "2017-12-13", "close": 77.09, "volume": 1120711.0}, {"date": "2017-12-14", "close": 76.98, "volume": 857373.0}, {"date": "2017-12-15", "close": 75.99, "volume": 2152816.0}, {"date": "2017-12-18", "close": 76.45, "volume": 696430.0}, {"date": "2017-12-19", "close": 76.27, "volume": 447244.0}, {"date": "2017-12-20", "close": 77.14, "volume": 793088.0}, {"date": "2017-12-21", "close": 77.71, "volume": 523073.0}, {"date": "2017-12-22", "close": 78.5, "volume": 477073.0}, {"date": "2017-12-26", "close": 78.94, "volume": 297971.0}, {"date": "2017-12-27", "close": 79.04, "volume": 523043.0}, {"date": "2017-12-28", "close": 79.73, "volume": 517462.0}, {"date": "2017-12-29", "close": 79.95, "volume": 406330.0}, {"date": "2018-01-02", "close": 79.51, "volume": 529286.0}, {"date": "2018-01-03", "close": 77.85, "volume": 1000554.0}, {"date": "2018-01-04", "close": 78.53, "volume": 650930.0}, {"date": "2018-01-05", "close": 78.7, "volume": 354063.0}, {"date": "2018-01-08", "close": 78.53, "volume": 479940.0}, {"date": "2018-01-09", "close": 78.49, "volume": 395408.0}, {"date": "2018-01-10", "close": 77.72, "volume": 532260.0}, {"date": "2018-01-11", "close": 77.3, "volume": 456053.0}, {"date": "2018-01-12", "close": 78.19, "volume": 887170.0}, {"date": "2018-01-16", "close": 78.8, "volume": 517304.0}, {"date": "2018-01-17", "close": 79.02, "volume": 655442.0}, {"date": "2018-01-18", "close": 78.63, "volume": 481970.0}, {"date": "2018-01-19", "close": 78.26, "volume": 540111.0}, {"date": "2018-01-22", "close": 75.92, "volume": 872453.0}, {"date": "2018-01-23", "close": 76.39, "volume": 707245.0}, {"date": "2018-01-24", "close": 78.25, "volume": 817207.0}, {"date": "2018-01-25", "close": 77.55, "volume": 760100.0}, {"date": "2018-01-26", "close": 78.03, "volume": 402291.0}, {"date": "2018-01-29", "close": 76.12, "volume": 648512.0}, {"date": "2018-01-30", "close": 76.21, "volume": 499375.0}, {"date": "2018-01-31", "close": 76.39, "volume": 559080.0}, {"date": "2018-02-01", "close": 76.11, "volume": 383004.0}, {"date": "2018-02-02", "close": 74.18, "volume": 737841.0}, {"date": "2018-02-05", "close": 74.19, "volume": 917899.0}, {"date": "2018-02-06", "close": 71.41, "volume": 1183931.0}, {"date": "2018-02-07", "close": 70.45, "volume": 867733.0}, {"date": "2018-02-08", "close": 69.94, "volume": 884534.0}, {"date": "2018-02-09", "close": 69.03, "volume": 1083147.0}, {"date": "2018-02-12", "close": 70.79, "volume": 943506.0}, {"date": "2018-02-13", "close": 71.5, "volume": 523359.0}, {"date": "2018-02-14", "close": 74.28, "volume": 1050592.0}, {"date": "2018-02-15", "close": 74.99, "volume": 623953.0}, {"date": "2018-02-16", "close": 73.67, "volume": 659834.0}, {"date": "2018-02-20", "close": 72.29, "volume": 775160.0}, {"date": "2018-02-21", "close": 71.49, "volume": 552984.0}, {"date": "2018-02-22", "close": 72.17, "volume": 485090.0}, {"date": "2018-02-23", "close": 73.4, "volume": 567685.0}, {"date": "2018-02-26", "close": 73.83, "volume": 586728.0}, {"date": "2018-02-27", "close": 71.05, "volume": 691558.0}, {"date": "2018-02-28", "close": 70.06, "volume": 851198.0}, {"date": "2018-03-01", "close": 70.59, "volume": 792924.0}, {"date": "2018-03-02", "close": 70.56, "volume": 409379.0}, {"date": "2018-03-05", "close": 70.12, "volume": 722945.0}, {"date": "2018-03-06", "close": 71.38, "volume": 757697.0}, {"date": "2018-03-07", "close": 70.8, "volume": 709580.0}, {"date": "2018-03-08", "close": 67.69, "volume": 1299310.0}, {"date": "2018-03-09", "close": 68.17, "volume": 649923.0}, {"date": "2018-03-12", "close": 68.69, "volume": 620726.0}, {"date": "2018-03-13", "close": 69.32, "volume": 491812.0}, {"date": "2018-03-14", "close": 68.66, "volume": 522926.0}, {"date": "2018-03-15", "close": 68.23, "volume": 516701.0}, {"date": "2018-03-16", "close": 68.72, "volume": 1871242.0}, {"date": "2018-03-19", "close": 69.35, "volume": 575064.0}, {"date": "2018-03-20", "close": 69.39, "volume": 548007.0}, {"date": "2018-03-21", "close": 70.43, "volume": 875964.0}, {"date": "2018-03-22", "close": 68.16, "volume": 939291.0}, {"date": "2018-03-23", "close": 69.33, "volume": 808031.0}, {"date": "2018-03-26", "close": 70.6, "volume": 544626.0}, {"date": "2018-03-27", "close": 70.02, "volume": 705869.0}, {"date": "2018-03-28", "close": 67.01, "volume": 1197966.0}, {"date": "2018-03-29", "close": 68.39, "volume": 683553.0}, {"date": "2018-04-02", "close": 69.59, "volume": 529913.0}, {"date": "2018-04-03", "close": 67.9, "volume": 750054.0}, {"date": "2018-04-04", "close": 67.5, "volume": 500720.0}, {"date": "2018-04-05", "close": 67.62, "volume": 699130.0}, {"date": "2018-04-06", "close": 67.81, "volume": 377402.0}, {"date": "2018-04-09", "close": 68.43, "volume": 471743.0}, {"date": "2018-04-10", "close": 69.25, "volume": 572006.0}, {"date": "2018-04-11", "close": 69.4, "volume": 1212734.0}, {"date": "2018-04-12", "close": 69.72, "volume": 632482.0}, {"date": "2018-04-13", "close": 71.04, "volume": 778949.0}, {"date": "2018-04-16", "close": 71.48, "volume": 674544.0}, {"date": "2018-04-17", "close": 72.42, "volume": 614440.0}, {"date": "2018-04-18", "close": 72.45, "volume": 890567.0}, {"date": "2018-04-19", "close": 71.59, "volume": 567295.0}, {"date": "2018-04-20", "close": 71.21, "volume": 566791.0}, {"date": "2018-04-23", "close": 70.3, "volume": 393325.0}, {"date": "2018-04-24", "close": 70.98, "volume": 372202.0}, {"date": "2018-04-25", "close": 70.38, "volume": 273101.0}, {"date": "2018-04-26", "close": 71.16, "volume": 298923.0}, {"date": "2018-04-27", "close": 71.7, "volume": 306591.0}, {"date": "2018-04-30", "close": 70.96, "volume": 431501.0}, {"date": "2018-05-01", "close": 71.45, "volume": 357183.0}, {"date": "2018-05-02", "close": 71.83, "volume": 757923.0}, {"date": "2018-05-03", "close": 73.16, "volume": 455052.0}, {"date": "2018-05-04", "close": 73.62, "volume": 397164.0}, {"date": "2018-05-07", "close": 74.13, "volume": 446297.0}, {"date": "2018-05-08", "close": 74.44, "volume": 519198.0}, {"date": "2018-05-09", "close": 74.29, "volume": 434350.0}, {"date": "2018-05-10", "close": 74.28, "volume": 570738.0}, {"date": "2018-05-11", "close": 73.38, "volume": 338733.0}, {"date": "2018-05-14", "close": 72.71, "volume": 325132.0}, {"date": "2018-05-15", "close": 71.13, "volume": 604405.0}, {"date": "2018-05-16", "close": 70.99, "volume": 360920.0}, {"date": "2018-05-17", "close": 70.85, "volume": 325665.0}, {"date": "2018-05-18", "close": 70.67, "volume": 496780.0}, {"date": "2018-05-21", "close": 71.07, "volume": 228417.0}, {"date": "2018-05-22", "close": 70.77, "volume": 360789.0}, {"date": "2018-05-23", "close": 70.93, "volume": 317859.0}, {"date": "2018-05-24", "close": 71.41, "volume": 258941.0}, {"date": "2018-05-25", "close": 71.08, "volume": 425550.0}, {"date": "2018-05-29", "close": 70.37, "volume": 400356.0}, {"date": "2018-05-30", "close": 70.72, "volume": 326412.0}, {"date": "2018-05-31", "close": 70.55, "volume": 559349.0}, {"date": "2018-06-01", "close": 70.11, "volume": 517995.0}, {"date": "2018-06-04", "close": 70.74, "volume": 357136.0}, {"date": "2018-06-05", "close": 70.84, "volume": 517757.0}, {"date": "2018-06-06", "close": 71.82, "volume": 433820.0}, {"date": "2018-06-07", "close": 70.91, "volume": 385320.0}, {"date": "2018-06-08", "close": 70.68, "volume": 321509.0}, {"date": "2018-06-11", "close": 70.39, "volume": 448950.0}, {"date": "2018-06-12", "close": 70.35, "volume": 291617.0}, {"date": "2018-06-13", "close": 70.1, "volume": 361938.0}, {"date": "2018-06-14", "close": 69.73, "volume": 637354.0}, {"date": "2018-06-15", "close": 69.6, "volume": 1818692.0}, {"date": "2018-06-18", "close": 69.93, "volume": 412685.0}, {"date": "2018-06-19", "close": 69.2, "volume": 344618.0}, {"date": "2018-06-20", "close": 68.77, "volume": 297818.0}, {"date": "2018-06-21", "close": 68.7, "volume": 444259.0}, {"date": "2018-06-22", "close": 70.03, "volume": 471172.0}, {"date": "2018-06-25", "close": 69.45, "volume": 496581.0}, {"date": "2018-06-26", "close": 70.6, "volume": 817219.0}, {"date": "2018-06-27", "close": 71.28, "volume": 574754.0}, {"date": "2018-06-28", "close": 72.3, "volume": 673800.0}, {"date": "2018-06-29", "close": 73.02, "volume": 532141.0}, {"date": "2018-07-02", "close": 72.67, "volume": 351550.0}, {"date": "2018-07-03", "close": 74.45, "volume": 333551.0}, {"date": "2018-07-05", "close": 74.7, "volume": 449958.0}, {"date": "2018-07-06", "close": 75.01, "volume": 651338.0}, {"date": "2018-07-09", "close": 73.39, "volume": 607070.0}, {"date": "2018-07-10", "close": 73.54, "volume": 468036.0}, {"date": "2018-07-11", "close": 72.79, "volume": 494918.0}, {"date": "2018-07-12", "close": 73.58, "volume": 329805.0}, {"date": "2018-07-13", "close": 73.2, "volume": 235234.0}, {"date": "2018-07-16", "close": 73.59, "volume": 239919.0}, {"date": "2018-07-17", "close": 73.63, "volume": 406957.0}, {"date": "2018-07-18", "close": 74.73, "volume": 413358.0}, {"date": "2018-07-19", "close": 74.49, "volume": 300504.0}, {"date": "2018-07-20", "close": 74.56, "volume": 395202.0}, {"date": "2018-07-23", "close": 73.51, "volume": 287497.0}, {"date": "2018-07-24", "close": 72.64, "volume": 625048.0}, {"date": "2018-07-25", "close": 73.1, "volume": 624071.0}, {"date": "2018-07-26", "close": 72.85, "volume": 620693.0}, {"date": "2018-07-27", "close": 72.79, "volume": 271161.0}, {"date": "2018-07-30", "close": 73.01, "volume": 362099.0}, {"date": "2018-07-31", "close": 73.25, "volume": 440617.0}, {"date": "2018-08-01", "close": 73.16, "volume": 361095.0}, {"date": "2018-08-02", "close": 72.55, "volume": 338769.0}, {"date": "2018-08-03", "close": 73.13, "volume": 350377.0}, {"date": "2018-08-06", "close": 72.48, "volume": 245848.0}, {"date": "2018-08-07", "close": 71.19, "volume": 448820.0}, {"date": "2018-08-08", "close": 72.01, "volume": 371699.0}, {"date": "2018-08-09", "close": 72.18, "volume": 443505.0}, {"date": "2018-08-10", "close": 71.67, "volume": 594044.0}, {"date": "2018-08-13", "close": 71.1, "volume": 645661.0}, {"date": "2018-08-14", "close": 70.27, "volume": 674837.0}, {"date": "2018-08-15", "close": 66.09, "volume": 1369038.0}, {"date": "2018-08-16", "close": 64.62, "volume": 818102.0}, {"date": "2018-08-17", "close": 66.78, "volume": 831397.0}, {"date": "2018-08-20", "close": 67.06, "volume": 549774.0}, {"date": "2018-08-21", "close": 66.98, "volume": 388665.0}, {"date": "2018-08-22", "close": 67.53, "volume": 283610.0}, {"date": "2018-08-23", "close": 65.53, "volume": 481239.0}, {"date": "2018-08-24", "close": 66.73, "volume": 615260.0}, {"date": "2018-08-27", "close": 67.51, "volume": 353528.0}, {"date": "2018-08-28", "close": 66.16, "volume": 473913.0}, {"date": "2018-08-29", "close": 65.83, "volume": 313649.0}, {"date": "2018-08-30", "close": 65.65, "volume": 1356058.0}, {"date": "2018-08-31", "close": 63.99, "volume": 857514.0}, {"date": "2018-09-04", "close": 62.16, "volume": 931301.0}, {"date": "2018-09-05", "close": 61.05, "volume": 745277.0}, {"date": "2018-09-06", "close": 60.99, "volume": 604788.0}, {"date": "2018-09-07", "close": 61.01, "volume": 627963.0}, {"date": "2018-09-10", "close": 60.13, "volume": 703408.0}, {"date": "2018-09-11", "close": 58.87, "volume": 1274312.0}, {"date": "2018-09-12", "close": 62.44, "volume": 1528579.0}, {"date": "2018-09-13", "close": 62.52, "volume": 672750.0}, {"date": "2018-09-14", "close": 61.77, "volume": 774529.0}, {"date": "2018-09-17", "close": 63.43, "volume": 792586.0}, {"date": "2018-09-18", "close": 63.87, "volume": 719927.0}, {"date": "2018-09-19", "close": 64.23, "volume": 599875.0}, {"date": "2018-09-20", "close": 64.61, "volume": 780487.0}, {"date": "2018-09-21", "close": 63.95, "volume": 1891366.0}, {"date": "2018-09-24", "close": 62.96, "volume": 637757.0}, {"date": "2018-09-25", "close": 61.74, "volume": 851331.0}, {"date": "2018-09-26", "close": 62.09, "volume": 750283.0}, {"date": "2018-09-27", "close": 62.24, "volume": 691488.0}, {"date": "2018-09-28", "close": 62.55, "volume": 473823.0}, {"date": "2018-10-01", "close": 62.9, "volume": 432174.0}, {"date": "2018-10-02", "close": 65.29, "volume": 1085897.0}, {"date": "2018-10-03", "close": 63.84, "volume": 595168.0}, {"date": "2018-10-04", "close": 63.74, "volume": 436216.0}, {"date": "2018-10-05", "close": 63.16, "volume": 532209.0}, {"date": "2018-10-08", "close": 63.34, "volume": 723146.0}, {"date": "2018-10-09", "close": 61.49, "volume": 722585.0}, {"date": "2018-10-10", "close": 61.82, "volume": 887984.0}, {"date": "2018-10-11", "close": 66.25, "volume": 1657409.0}, {"date": "2018-10-12", "close": 66.06, "volume": 1229342.0}, {"date": "2018-10-15", "close": 66.83, "volume": 1168669.0}, {"date": "2018-10-16", "close": 65.66, "volume": 692277.0}, {"date": "2018-10-17", "close": 65.33, "volume": 521448.0}, {"date": "2018-10-18", "close": 64.84, "volume": 736407.0}, {"date": "2018-10-19", "close": 64.87, "volume": 668729.0}, {"date": "2018-10-22", "close": 64.2, "volume": 641188.0}, {"date": "2018-10-23", "close": 64.36, "volume": 570842.0}, {"date": "2018-10-24", "close": 63.39, "volume": 680526.0}, {"date": "2018-10-25", "close": 61.63, "volume": 965240.0}, {"date": "2018-10-26", "close": 62.1, "volume": 864485.0}, {"date": "2018-10-29", "close": 61.78, "volume": 597980.0}, {"date": "2018-10-30", "close": 62.53, "volume": 443625.0}, {"date": "2018-10-31", "close": 62.43, "volume": 865650.0}, {"date": "2018-11-01", "close": 64.89, "volume": 739841.0}, {"date": "2018-11-02", "close": 65.18, "volume": 552965.0}, {"date": "2018-11-05", "close": 64.44, "volume": 746005.0}, {"date": "2018-11-06", "close": 65.51, "volume": 703147.0}, {"date": "2018-11-07", "close": 65.28, "volume": 581592.0}, {"date": "2018-11-08", "close": 65.39, "volume": 645810.0}, {"date": "2018-11-09", "close": 64.89, "volume": 768275.0}, {"date": "2018-11-12", "close": 63.53, "volume": 535763.0}, {"date": "2018-11-13", "close": 63.34, "volume": 428708.0}, {"date": "2018-11-14", "close": 65.07, "volume": 873805.0}, {"date": "2018-11-15", "close": 66.2, "volume": 449866.0}, {"date": "2018-11-16", "close": 67.3, "volume": 468802.0}, {"date": "2018-11-19", "close": 67.45, "volume": 448730.0}, {"date": "2018-11-20", "close": 68.35, "volume": 529170.0}, {"date": "2018-11-21", "close": 70.18, "volume": 769605.0}, {"date": "2018-11-23", "close": 68.55, "volume": 218893.0}, {"date": "2018-11-26", "close": 68.79, "volume": 369898.0}, {"date": "2018-11-27", "close": 67.37, "volume": 417722.0}, {"date": "2018-11-28", "close": 68.61, "volume": 410577.0}, {"date": "2018-11-29", "close": 68.24, "volume": 432085.0}, {"date": "2018-11-30", "close": 68.91, "volume": 539327.0}, {"date": "2018-12-03", "close": 69.3, "volume": 539917.0}, {"date": "2018-12-04", "close": 70.91, "volume": 688303.0}, {"date": "2018-12-06", "close": 70.4, "volume": 575418.0}, {"date": "2018-12-07", "close": 72.21, "volume": 685152.0}, {"date": "2018-12-10", "close": 71.18, "volume": 672064.0}, {"date": "2018-12-11", "close": 70.82, "volume": 542395.0}, {"date": "2018-12-12", "close": 71.78, "volume": 440236.0}, {"date": "2018-12-13", "close": 73.19, "volume": 498517.0}, {"date": "2018-12-14", "close": 71.98, "volume": 570107.0}, {"date": "2018-12-17", "close": 71.51, "volume": 897633.0}, {"date": "2018-12-18", "close": 72.41, "volume": 877177.0}, {"date": "2018-12-19", "close": 69.04, "volume": 1112146.0}, {"date": "2018-12-20", "close": 70.95, "volume": 1047478.0}, {"date": "2018-12-21", "close": 69.0, "volume": 2963608.0}, {"date": "2018-12-24", "close": 70.65, "volume": 357261.0}, {"date": "2018-12-26", "close": 69.66, "volume": 331025.0}, {"date": "2018-12-27", "close": 70.61, "volume": 671382.0}, {"date": "2018-12-28", "close": 69.41, "volume": 514115.0}, {"date": "2018-12-31", "close": 70.17, "volume": 498650.0}, {"date": "2019-01-02", "close": 70.19, "volume": 399360.0}, {"date": "2019-01-03", "close": 71.22, "volume": 439255.0}, {"date": "2019-01-04", "close": 69.22, "volume": 548485.0}, {"date": "2019-01-07", "close": 68.52, "volume": 558489.0}, {"date": "2019-01-08", "close": 68.51, "volume": 438155.0}, {"date": "2019-01-09", "close": 69.86, "volume": 634823.0}, {"date": "2019-01-10", "close": 69.8, "volume": 545907.0}, {"date": "2019-01-11", "close": 70.31, "volume": 409292.0}, {"date": "2019-01-14", "close": 70.63, "volume": 347360.0}, {"date": "2019-01-15", "close": 69.95, "volume": 570885.0}, {"date": "2019-01-16", "close": 69.11, "volume": 522042.0}, {"date": "2019-01-17", "close": 69.12, "volume": 397880.0}, {"date": "2019-01-18", "close": 68.9, "volume": 646283.0}, {"date": "2019-01-22", "close": 69.92, "volume": 389181.0}, {"date": "2019-01-23", "close": 70.4, "volume": 338843.0}, {"date": "2019-01-24", "close": 71.06, "volume": 296530.0}, {"date": "2019-01-25", "close": 72.81, "volume": 512064.0}, {"date": "2019-01-28", "close": 74.56, "volume": 893682.0}, {"date": "2019-01-29", "close": 76.58, "volume": 826609.0}, {"date": "2019-01-30", "close": 76.33, "volume": 837782.0}, {"date": "2019-01-31", "close": 77.64, "volume": 521721.0}, {"date": "2019-02-01", "close": 76.86, "volume": 387689.0}, {"date": "2019-02-04", "close": 76.88, "volume": 266251.0}, {"date": "2019-02-05", "close": 76.8, "volume": 430063.0}, {"date": "2019-02-06", "close": 75.93, "volume": 507706.0}, {"date": "2019-02-07", "close": 74.96, "volume": 430557.0}, {"date": "2019-02-08", "close": 75.42, "volume": 429487.0}, {"date": "2019-02-11", "close": 74.23, "volume": 355587.0}, {"date": "2019-02-12", "close": 74.4, "volume": 377750.0}, {"date": "2019-02-13", "close": 74.12, "volume": 453107.0}, {"date": "2019-02-14", "close": 74.64, "volume": 372509.0}, {"date": "2019-02-15", "close": 76.42, "volume": 623027.0}, {"date": "2019-02-19", "close": 76.94, "volume": 841314.0}, {"date": "2019-02-20", "close": 76.89, "volume": 683366.0}, {"date": "2019-02-21", "close": 76.58, "volume": 507374.0}, {"date": "2019-02-22", "close": 76.73, "volume": 678563.0}, {"date": "2019-02-25", "close": 76.06, "volume": 451809.0}, {"date": "2019-02-26", "close": 76.45, "volume": 374260.0}, {"date": "2019-02-27", "close": 75.24, "volume": 563493.0}, {"date": "2019-02-28", "close": 75.39, "volume": 355291.0}, {"date": "2019-03-01", "close": 74.45, "volume": 549248.0}, {"date": "2019-03-04", "close": 74.32, "volume": 510462.0}, {"date": "2019-03-05", "close": 74.9, "volume": 484364.0}, {"date": "2019-03-06", "close": 75.02, "volume": 488521.0}, {"date": "2019-03-07", "close": 75.41, "volume": 351359.0}, {"date": "2019-03-08", "close": 77.19, "volume": 668863.0}, {"date": "2019-03-11", "close": 77.07, "volume": 542106.0}, {"date": "2019-03-12", "close": 78.07, "volume": 664619.0}, {"date": "2019-03-13", "close": 77.89, "volume": 445487.0}, {"date": "2019-03-14", "close": 76.14, "volume": 533882.0}, {"date": "2019-03-15", "close": 76.75, "volume": 1218488.0}, {"date": "2019-03-18", "close": 75.59, "volume": 485904.0}, {"date": "2019-03-19", "close": 75.68, "volume": 666733.0}, {"date": "2019-03-20", "close": 74.11, "volume": 1909490.0}, {"date": "2019-03-21", "close": 73.66, "volume": 775721.0}, {"date": "2019-03-22", "close": 75.9, "volume": 758294.0}, {"date": "2019-03-25", "close": 76.93, "volume": 659232.0}, {"date": "2019-03-26", "close": 77.26, "volume": 524363.0}, {"date": "2019-03-27", "close": 75.85, "volume": 299219.0}, {"date": "2019-03-28", "close": 75.01, "volume": 620587.0}, {"date": "2019-03-29", "close": 75.05, "volume": 456531.0}, {"date": "2019-04-01", "close": 74.59, "volume": 507690.0}, {"date": "2019-04-02", "close": 74.33, "volume": 463094.0}, {"date": "2019-04-03", "close": 74.26, "volume": 447517.0}, {"date": "2019-04-04", "close": 75.76, "volume": 476622.0}, {"date": "2019-04-05", "close": 75.59, "volume": 256864.0}, {"date": "2019-04-08", "close": 75.58, "volume": 365995.0}, {"date": "2019-04-09", "close": 74.72, "volume": 373477.0}, {"date": "2019-04-10", "close": 74.88, "volume": 326642.0}, {"date": "2019-04-11", "close": 74.59, "volume": 760977.0}, {"date": "2019-04-12", "close": 74.6, "volume": 367332.0}, {"date": "2019-04-15", "close": 74.44, "volume": 493003.0}, {"date": "2019-04-16", "close": 72.84, "volume": 568423.0}, {"date": "2019-04-17", "close": 71.43, "volume": 705355.0}, {"date": "2019-04-18", "close": 71.12, "volume": 479351.0}, {"date": "2019-04-22", "close": 70.3, "volume": 331082.0}, {"date": "2019-04-23", "close": 69.84, "volume": 406512.0}, {"date": "2019-04-24", "close": 69.8, "volume": 508496.0}, {"date": "2019-04-25", "close": 69.32, "volume": 441138.0}, {"date": "2019-04-26", "close": 70.97, "volume": 312945.0}, {"date": "2019-04-29", "close": 70.44, "volume": 365995.0}, {"date": "2019-04-30", "close": 71.68, "volume": 1358629.0}, {"date": "2019-05-01", "close": 70.7, "volume": 762802.0}, {"date": "2019-05-02", "close": 70.33, "volume": 461855.0}, {"date": "2019-05-03", "close": 70.68, "volume": 451896.0}, {"date": "2019-05-06", "close": 71.07, "volume": 397627.0}, {"date": "2019-05-07", "close": 71.07, "volume": 456368.0}, {"date": "2019-05-08", "close": 70.4, "volume": 495805.0}, {"date": "2019-05-09", "close": 72.93, "volume": 1060778.0}, {"date": "2019-05-10", "close": 73.08, "volume": 478596.0}, {"date": "2019-05-13", "close": 75.77, "volume": 1159313.0}, {"date": "2019-05-14", "close": 75.55, "volume": 555052.0}, {"date": "2019-05-15", "close": 75.81, "volume": 389202.0}, {"date": "2019-05-16", "close": 75.31, "volume": 500091.0}, {"date": "2019-05-17", "close": 75.92, "volume": 447074.0}, {"date": "2019-05-20", "close": 75.92, "volume": 215651.0}, {"date": "2019-05-21", "close": 75.94, "volume": 337025.0}, {"date": "2019-05-22", "close": 74.15, "volume": 421869.0}, {"date": "2019-05-23", "close": 73.5, "volume": 535410.0}, {"date": "2019-05-24", "close": 73.54, "volume": 445244.0}, {"date": "2019-05-28", "close": 73.99, "volume": 691460.0}, {"date": "2019-05-29", "close": 74.14, "volume": 396664.0}, {"date": "2019-05-30", "close": 74.83, "volume": 355191.0}, {"date": "2019-05-31", "close": 77.19, "volume": 790343.0}, {"date": "2019-06-03", "close": 77.99, "volume": 581827.0}, {"date": "2019-06-04", "close": 77.56, "volume": 558405.0}, {"date": "2019-06-05", "close": 78.06, "volume": 626985.0}, {"date": "2019-06-06", "close": 78.32, "volume": 360102.0}, {"date": "2019-06-07", "close": 77.41, "volume": 431043.0}, {"date": "2019-06-10", "close": 76.89, "volume": 404168.0}, {"date": "2019-06-11", "close": 77.11, "volume": 434959.0}, {"date": "2019-06-12", "close": 77.07, "volume": 367558.0}, {"date": "2019-06-13", "close": 78.24, "volume": 466653.0}, {"date": "2019-06-14", "close": 78.13, "volume": 462572.0}, {"date": "2019-06-17", "close": 78.74, "volume": 481552.0}, {"date": "2019-06-18", "close": 79.91, "volume": 546527.0}, {"date": "2019-06-19", "close": 80.51, "volume": 422703.0}, {"date": "2019-06-20", "close": 82.8, "volume": 1071974.0}, {"date": "2019-06-21", "close": 83.68, "volume": 713776.0}, {"date": "2019-06-24", "close": 86.31, "volume": 916926.0}, {"date": "2019-06-25", "close": 84.7, "volume": 767042.0}, {"date": "2019-06-26", "close": 83.95, "volume": 789599.0}, {"date": "2019-06-27", "close": 83.51, "volume": 430694.0}, {"date": "2019-06-28", "close": 84.88, "volume": 405739.0}, {"date": "2019-07-01", "close": 83.42, "volume": 520799.0}, {"date": "2019-07-02", "close": 85.13, "volume": 551509.0}, {"date": "2019-07-03", "close": 84.34, "volume": 350940.0}, {"date": "2019-07-05", "close": 83.66, "volume": 517688.0}, {"date": "2019-07-08", "close": 83.6, "volume": 442797.0}, {"date": "2019-07-09", "close": 85.21, "volume": 508148.0}, {"date": "2019-07-10", "close": 85.86, "volume": 462792.0}, {"date": "2019-07-11", "close": 85.38, "volume": 314036.0}, {"date": "2019-07-12", "close": 85.79, "volume": 332484.0}, {"date": "2019-07-15", "close": 85.9, "volume": 256107.0}, {"date": "2019-07-16", "close": 84.88, "volume": 490407.0}, {"date": "2019-07-17", "close": 87.58, "volume": 866478.0}, {"date": "2019-07-18", "close": 89.58, "volume": 788099.0}, {"date": "2019-07-19", "close": 90.22, "volume": 728343.0}, {"date": "2019-07-22", "close": 90.3, "volume": 515167.0}, {"date": "2019-07-23", "close": 89.46, "volume": 605117.0}, {"date": "2019-07-24", "close": 89.79, "volume": 469135.0}, {"date": "2019-07-25", "close": 89.28, "volume": 375082.0}, {"date": "2019-07-26", "close": 89.33, "volume": 285186.0}, {"date": "2019-07-29", "close": 89.95, "volume": 269183.0}, {"date": "2019-07-30", "close": 89.49, "volume": 358057.0}, {"date": "2019-07-31", "close": 86.83, "volume": 774392.0}, {"date": "2019-08-01", "close": 89.96, "volume": 947796.0}, {"date": "2019-08-02", "close": 89.54, "volume": 474228.0}, {"date": "2019-08-05", "close": 90.67, "volume": 625367.0}, {"date": "2019-08-06", "close": 90.31, "volume": 763686.0}, {"date": "2019-08-07", "close": 92.27, "volume": 832255.0}, {"date": "2019-08-08", "close": 94.79, "volume": 960223.0}, {"date": "2019-08-09", "close": 93.74, "volume": 585267.0}, {"date": "2019-08-12", "close": 94.15, "volume": 615711.0}, {"date": "2019-08-13", "close": 93.29, "volume": 853783.0}, {"date": "2019-08-14", "close": 92.5, "volume": 697750.0}, {"date": "2019-08-15", "close": 92.27, "volume": 906369.0}, {"date": "2019-08-16", "close": 92.78, "volume": 882330.0}, {"date": "2019-08-19", "close": 92.57, "volume": 618781.0}, {"date": "2019-08-20", "close": 94.4, "volume": 582428.0}, {"date": "2019-08-21", "close": 94.88, "volume": 444710.0}, {"date": "2019-08-22", "close": 94.2, "volume": 333265.0}, {"date": "2019-08-23", "close": 96.52, "volume": 671666.0}, {"date": "2019-08-26", "close": 96.6, "volume": 604563.0}, {"date": "2019-08-27", "close": 98.34, "volume": 689716.0}, {"date": "2019-08-28", "close": 98.07, "volume": 569602.0}, {"date": "2019-08-29", "close": 97.29, "volume": 591559.0}, {"date": "2019-08-30", "close": 97.66, "volume": 606807.0}, {"date": "2019-09-03", "close": 98.82, "volume": 862561.0}, {"date": "2019-09-04", "close": 100.94, "volume": 631082.0}, {"date": "2019-09-05", "close": 98.24, "volume": 714291.0}, {"date": "2019-09-06", "close": 96.53, "volume": 667505.0}, {"date": "2019-09-09", "close": 93.84, "volume": 774399.0}, {"date": "2019-09-10", "close": 94.09, "volume": 699205.0}, {"date": "2019-09-11", "close": 93.43, "volume": 742364.0}, {"date": "2019-09-12", "close": 91.87, "volume": 1020531.0}, {"date": "2019-09-13", "close": 89.98, "volume": 1250880.0}, {"date": "2019-09-16", "close": 90.89, "volume": 691563.0}, {"date": "2019-09-17", "close": 93.05, "volume": 653588.0}, {"date": "2019-09-18", "close": 92.47, "volume": 672809.0}, {"date": "2019-09-19", "close": 93.24, "volume": 543033.0}, {"date": "2019-09-20", "close": 94.83, "volume": 729956.0}, {"date": "2019-09-23", "close": 95.49, "volume": 508499.0}, {"date": "2019-09-24", "close": 96.71, "volume": 666533.0}, {"date": "2019-09-25", "close": 94.62, "volume": 576033.0}, {"date": "2019-09-26", "close": 93.83, "volume": 462889.0}, {"date": "2019-09-27", "close": 92.63, "volume": 494501.0}, {"date": "2019-09-30", "close": 91.16, "volume": 535551.0}, {"date": "2019-10-01", "close": 91.05, "volume": 569476.0}, {"date": "2019-10-02", "close": 92.43, "volume": 537755.0}, {"date": "2019-10-03", "close": 92.74, "volume": 455650.0}, {"date": "2019-10-04", "close": 94.44, "volume": 513683.0}, {"date": "2019-10-07", "close": 93.78, "volume": 286800.0}, {"date": "2019-10-08", "close": 95.86, "volume": 490397.0}, {"date": "2019-10-09", "close": 95.53, "volume": 435859.0}, {"date": "2019-10-10", "close": 96.02, "volume": 569444.0}, {"date": "2019-10-11", "close": 92.58, "volume": 681837.0}, {"date": "2019-10-14", "close": 92.73, "volume": 348706.0}, {"date": "2019-10-15", "close": 91.22, "volume": 719870.0}, {"date": "2019-10-16", "close": 91.68, "volume": 490787.0}, {"date": "2019-10-17", "close": 92.99, "volume": 425013.0}, {"date": "2019-10-18", "close": 93.29, "volume": 382848.0}, {"date": "2019-10-21", "close": 91.93, "volume": 359494.0}, {"date": "2019-10-22", "close": 93.44, "volume": 601381.0}, {"date": "2019-10-23", "close": 94.61, "volume": 657345.0}, {"date": "2019-10-24", "close": 95.48, "volume": 674038.0}, {"date": "2019-10-25", "close": 95.76, "volume": 473843.0}, {"date": "2019-10-28", "close": 94.01, "volume": 327909.0}, {"date": "2019-10-29", "close": 94.81, "volume": 358673.0}, {"date": "2019-10-30", "close": 94.8, "volume": 521741.0}, {"date": "2019-10-31", "close": 96.97, "volume": 732608.0}, {"date": "2019-11-01", "close": 96.45, "volume": 385610.0}, {"date": "2019-11-04", "close": 96.7, "volume": 503365.0}, {"date": "2019-11-05", "close": 95.69, "volume": 613255.0}, {"date": "2019-11-06", "close": 96.96, "volume": 538410.0}, {"date": "2019-11-07", "close": 96.19, "volume": 812918.0}, {"date": "2019-11-08", "close": 95.61, "volume": 587204.0}, {"date": "2019-11-11", "close": 95.75, "volume": 453711.0}, {"date": "2019-11-12", "close": 97.91, "volume": 1027198.0}, {"date": "2019-11-13", "close": 98.16, "volume": 685669.0}, {"date": "2019-11-14", "close": 98.9, "volume": 442629.0}, {"date": "2019-11-15", "close": 99.04, "volume": 602111.0}, {"date": "2019-11-18", "close": 99.02, "volume": 464699.0}, {"date": "2019-11-19", "close": 98.64, "volume": 657557.0}, {"date": "2019-11-20", "close": 98.41, "volume": 474539.0}, {"date": "2019-11-21", "close": 97.51, "volume": 383401.0}, {"date": "2019-11-22", "close": 96.94, "volume": 318467.0}, {"date": "2019-11-25", "close": 96.92, "volume": 402826.0}, {"date": "2019-11-26", "close": 97.72, "volume": 480709.0}, {"date": "2019-11-27", "close": 97.66, "volume": 366318.0}, {"date": "2019-11-29", "close": 98.32, "volume": 245597.0}, {"date": "2019-12-02", "close": 98.86, "volume": 547911.0}, {"date": "2019-12-03", "close": 98.96, "volume": 968334.0}, {"date": "2019-12-04", "close": 97.47, "volume": 576481.0}, {"date": "2019-12-05", "close": 98.07, "volume": 806286.0}, {"date": "2019-12-06", "close": 97.06, "volume": 602755.0}, {"date": "2019-12-09", "close": 97.08, "volume": 484384.0}, {"date": "2019-12-10", "close": 98.76, "volume": 475526.0}, {"date": "2019-12-11", "close": 98.53, "volume": 492927.0}, {"date": "2019-12-12", "close": 97.61, "volume": 606185.0}, {"date": "2019-12-13", "close": 98.5, "volume": 589374.0}, {"date": "2019-12-16", "close": 97.88, "volume": 380232.0}, {"date": "2019-12-17", "close": 96.85, "volume": 515296.0}, {"date": "2019-12-18", "close": 97.26, "volume": 407474.0}, {"date": "2019-12-19", "close": 97.61, "volume": 531764.0}, {"date": "2019-12-20", "close": 96.44, "volume": 631438.0}, {"date": "2019-12-23", "close": 99.61, "volume": 647223.0}, {"date": "2019-12-24", "close": 102.9, "volume": 362376.0}, {"date": "2019-12-26", "close": 102.9, "volume": 519373.0}, {"date": "2019-12-27", "close": 101.9, "volume": 343267.0}, {"date": "2019-12-30", "close": 103.3, "volume": 481740.0}, {"date": "2019-12-31", "close": 103.3, "volume": 346931.0}, {"date": "2020-01-02", "close": 103.45, "volume": 421184.0}, {"date": "2020-01-03", "close": 103.23, "volume": 767712.0}, {"date": "2020-01-06", "close": 103.88, "volume": 519423.0}, {"date": "2020-01-07", "close": 104.08, "volume": 438559.0}, {"date": "2020-01-08", "close": 100.83, "volume": 598743.0}, {"date": "2020-01-09", "close": 100.81, "volume": 517646.0}, {"date": "2020-01-10", "close": 102.41, "volume": 417618.0}, {"date": "2020-01-13", "close": 101.36, "volume": 311185.0}, {"date": "2020-01-14", "close": 102.5, "volume": 501391.0}, {"date": "2020-01-15", "close": 105.15, "volume": 586715.0}, {"date": "2020-01-16", "close": 105.38, "volume": 576889.0}, {"date": "2020-01-17", "close": 105.63, "volume": 697481.0}, {"date": "2020-01-21", "close": 108.71, "volume": 753921.0}, {"date": "2020-01-22", "close": 108.08, "volume": 477861.0}, {"date": "2020-01-23", "close": 108.71, "volume": 508410.0}, {"date": "2020-01-24", "close": 110.31, "volume": 410591.0}, {"date": "2020-01-27", "close": 110.0, "volume": 714541.0}, {"date": "2020-01-28", "close": 110.58, "volume": 715909.0}, {"date": "2020-01-29", "close": 112.14, "volume": 603701.0}, {"date": "2020-01-30", "close": 113.18, "volume": 1022796.0}, {"date": "2020-01-31", "close": 113.64, "volume": 1079141.0}, {"date": "2020-02-03", "close": 112.97, "volume": 937208.0}, {"date": "2020-02-04", "close": 112.17, "volume": 715254.0}, {"date": "2020-02-05", "close": 111.88, "volume": 491713.0}, {"date": "2020-02-06", "close": 114.16, "volume": 441478.0}, {"date": "2020-02-07", "close": 112.95, "volume": 393235.0}, {"date": "2020-02-10", "close": 113.79, "volume": 406389.0}, {"date": "2020-02-11", "close": 114.63, "volume": 422175.0}, {"date": "2020-02-12", "close": 113.93, "volume": 484961.0}, {"date": "2020-02-13", "close": 114.61, "volume": 479761.0}, {"date": "2020-02-14", "close": 115.6, "volume": 442138.0}, {"date": "2020-02-18", "close": 116.97, "volume": 597758.0}, {"date": "2020-02-19", "close": 117.3, "volume": 516783.0}, {"date": "2020-02-20", "close": 116.16, "volume": 604509.0}, {"date": "2020-02-21", "close": 119.18, "volume": 635689.0}, {"date": "2020-02-24", "close": 120.24, "volume": 1143975.0}, {"date": "2020-02-25", "close": 117.91, "volume": 1025096.0}, {"date": "2020-02-26", "close": 118.08, "volume": 710837.0}, {"date": "2020-02-27", "close": 112.66, "volume": 1522662.0}, {"date": "2020-02-28", "close": 107.5, "volume": 2627871.0}, {"date": "2020-03-02", "close": 109.94, "volume": 1032772.0}, {"date": "2020-03-03", "close": 114.55, "volume": 1347906.0}, {"date": "2020-03-04", "close": 117.03, "volume": 653296.0}, {"date": "2020-03-05", "close": 120.61, "volume": 834969.0}, {"date": "2020-03-06", "close": 119.08, "volume": 1158747.0}, {"date": "2020-03-09", "close": 107.67, "volume": 2139744.0}, {"date": "2020-03-10", "close": 108.08, "volume": 2059241.0}, {"date": "2020-03-11", "close": 102.16, "volume": 1494836.0}, {"date": "2020-03-12", "close": 95.65, "volume": 2779218.0}, {"date": "2020-03-13", "close": 87.98, "volume": 2545016.0}, {"date": "2020-03-16", "close": 97.15, "volume": 2349942.0}, {"date": "2020-03-17", "close": 105.85, "volume": 2439200.0}, {"date": "2020-03-18", "close": 104.03, "volume": 2251237.0}, {"date": "2020-03-19", "close": 101.36, "volume": 1655352.0}, {"date": "2020-03-20", "close": 93.88, "volume": 1507834.0}, {"date": "2020-03-23", "close": 100.06, "volume": 1492923.0}, {"date": "2020-03-24", "close": 111.13, "volume": 1529746.0}, {"date": "2020-03-25", "close": 110.82, "volume": 1734497.0}, {"date": "2020-03-26", "close": 109.95, "volume": 1381795.0}, {"date": "2020-03-27", "close": 100.6, "volume": 1360078.0}, {"date": "2020-03-30", "close": 97.99, "volume": 1489618.0}, {"date": "2020-03-31", "close": 99.52, "volume": 957376.0}, {"date": "2020-04-01", "close": 102.73, "volume": 830904.0}, {"date": "2020-04-02", "close": 107.89, "volume": 1181112.0}, {"date": "2020-04-03", "close": 107.95, "volume": 1010901.0}, {"date": "2020-04-06", "close": 110.44, "volume": 832398.0}, {"date": "2020-04-07", "close": 107.51, "volume": 1268411.0}, {"date": "2020-04-08", "close": 105.25, "volume": 672790.0}, {"date": "2020-04-09", "close": 113.69, "volume": 1705964.0}, {"date": "2020-04-13", "close": 121.83, "volume": 1700572.0}, {"date": "2020-04-14", "close": 123.15, "volume": 1774246.0}, {"date": "2020-04-15", "close": 122.73, "volume": 1006481.0}, {"date": "2020-04-16", "close": 123.99, "volume": 1145300.0}, {"date": "2020-04-17", "close": 124.48, "volume": 2092468.0}, {"date": "2020-04-20", "close": 124.09, "volume": 1213755.0}, {"date": "2020-04-21", "close": 125.51, "volume": 1195744.0}, {"date": "2020-04-22", "close": 131.1, "volume": 1164105.0}, {"date": "2020-04-23", "close": 133.26, "volume": 1349103.0}, {"date": "2020-04-24", "close": 136.25, "volume": 1009707.0}, {"date": "2020-04-27", "close": 135.57, "volume": 749391.0}, {"date": "2020-04-28", "close": 136.16, "volume": 765635.0}, {"date": "2020-04-29", "close": 136.88, "volume": 1269614.0}, {"date": "2020-04-30", "close": 132.21, "volume": 1038117.0}, {"date": "2020-05-01", "close": 137.85, "volume": 1047819.0}, {"date": "2020-05-04", "close": 143.03, "volume": 1288665.0}, {"date": "2020-05-05", "close": 145.83, "volume": 885433.0}, {"date": "2020-05-06", "close": 142.45, "volume": 1078222.0}, {"date": "2020-05-07", "close": 144.62, "volume": 1600146.0}, {"date": "2020-05-08", "close": 143.38, "volume": 1587116.0}, {"date": "2020-05-11", "close": 141.21, "volume": 907390.0}, {"date": "2020-05-12", "close": 140.88, "volume": 725416.0}, {"date": "2020-05-13", "close": 141.45, "volume": 991048.0}, {"date": "2020-05-14", "close": 146.52, "volume": 1141261.0}, {"date": "2020-05-15", "close": 150.66, "volume": 1301081.0}, {"date": "2020-05-18", "close": 147.24, "volume": 854464.0}, {"date": "2020-05-19", "close": 148.82, "volume": 1155555.0}, {"date": "2020-05-20", "close": 147.64, "volume": 710489.0}, {"date": "2020-05-21", "close": 144.56, "volume": 805621.0}, {"date": "2020-05-22", "close": 147.33, "volume": 732348.0}, {"date": "2020-05-26", "close": 142.09, "volume": 911899.0}, {"date": "2020-05-27", "close": 139.18, "volume": 1331185.0}, {"date": "2020-05-28", "close": 141.36, "volume": 974575.0}, {"date": "2020-05-29", "close": 140.58, "volume": 1168746.0}, {"date": "2020-06-01", "close": 140.2, "volume": 1006793.0}, {"date": "2020-06-02", "close": 135.54, "volume": 993733.0}, {"date": "2020-06-03", "close": 131.4, "volume": 1271492.0}, {"date": "2020-06-04", "close": 132.43, "volume": 915843.0}, {"date": "2020-06-05", "close": 128.88, "volume": 1528959.0}, {"date": "2020-06-08", "close": 128.63, "volume": 813594.0}, {"date": "2020-06-09", "close": 129.48, "volume": 956642.0}, {"date": "2020-06-10", "close": 134.96, "volume": 1205580.0}, {"date": "2020-06-11", "close": 130.29, "volume": 1280994.0}, {"date": "2020-06-12", "close": 129.22, "volume": 753593.0}, {"date": "2020-06-15", "close": 132.47, "volume": 654844.0}, {"date": "2020-06-16", "close": 128.46, "volume": 918110.0}, {"date": "2020-06-17", "close": 129.96, "volume": 562529.0}, {"date": "2020-06-18", "close": 128.24, "volume": 600982.0}, {"date": "2020-06-19", "close": 131.72, "volume": 1106978.0}, {"date": "2020-06-22", "close": 136.66, "volume": 1267372.0}, {"date": "2020-06-23", "close": 136.09, "volume": 853726.0}, {"date": "2020-06-24", "close": 134.64, "volume": 1008938.0}, {"date": "2020-06-25", "close": 136.54, "volume": 761273.0}, {"date": "2020-06-26", "close": 137.24, "volume": 538535.0}, {"date": "2020-06-29", "close": 138.67, "volume": 651838.0}, {"date": "2020-06-30", "close": 139.67, "volume": 692683.0}, {"date": "2020-07-01", "close": 139.67, "volume": 482346.0}, {"date": "2020-07-02", "close": 136.78, "volume": 862170.0}, {"date": "2020-07-06", "close": 139.0, "volume": 580702.0}, {"date": "2020-07-07", "close": 141.46, "volume": 775478.0}, {"date": "2020-07-08", "close": 144.6, "volume": 968233.0}, {"date": "2020-07-09", "close": 144.17, "volume": 1012220.0}, {"date": "2020-07-10", "close": 143.0, "volume": 542881.0}, {"date": "2020-07-13", "close": 141.49, "volume": 936794.0}, {"date": "2020-07-14", "close": 146.71, "volume": 681677.0}, {"date": "2020-07-15", "close": 148.24, "volume": 618074.0}, {"date": "2020-07-16", "close": 147.59, "volume": 517263.0}, {"date": "2020-07-17", "close": 150.38, "volume": 544371.0}, {"date": "2020-07-20", "close": 153.9, "volume": 722521.0}, {"date": "2020-07-21", "close": 155.66, "volume": 837130.0}, {"date": "2020-07-22", "close": 158.24, "volume": 665954.0}, {"date": "2020-07-23", "close": 156.09, "volume": 792794.0}, {"date": "2020-07-24", "close": 158.54, "volume": 662278.0}, {"date": "2020-07-27", "close": 163.36, "volume": 1346814.0}, {"date": "2020-07-28", "close": 163.4, "volume": 622253.0}, {"date": "2020-07-29", "close": 161.57, "volume": 808151.0}, {"date": "2020-07-30", "close": 157.53, "volume": 879355.0}, {"date": "2020-07-31", "close": 159.85, "volume": 565556.0}, {"date": "2020-08-03", "close": 157.55, "volume": 560707.0}, {"date": "2020-08-04", "close": 162.91, "volume": 966568.0}, {"date": "2020-08-05", "close": 160.56, "volume": 1101577.0}, {"date": "2020-08-06", "close": 156.32, "volume": 1184114.0}, {"date": "2020-08-07", "close": 153.57, "volume": 706284.0}, {"date": "2020-08-10", "close": 152.7, "volume": 682138.0}, {"date": "2020-08-11", "close": 142.48, "volume": 1656840.0}, {"date": "2020-08-12", "close": 144.23, "volume": 1083886.0}, {"date": "2020-08-13", "close": 148.02, "volume": 885000.0}, {"date": "2020-08-14", "close": 147.42, "volume": 689933.0}, {"date": "2020-08-17", "close": 152.9, "volume": 725069.0}, {"date": "2020-08-18", "close": 151.65, "volume": 710668.0}, {"date": "2020-08-19", "close": 148.06, "volume": 651078.0}, {"date": "2020-08-20", "close": 151.18, "volume": 514019.0}, {"date": "2020-08-21", "close": 148.53, "volume": 472404.0}, {"date": "2020-08-24", "close": 146.5, "volume": 418534.0}, {"date": "2020-08-25", "close": 147.32, "volume": 858478.0}, {"date": "2020-08-26", "close": 150.56, "volume": 562602.0}, {"date": "2020-08-27", "close": 148.63, "volume": 590804.0}, {"date": "2020-08-28", "close": 149.18, "volume": 562941.0}, {"date": "2020-08-31", "close": 150.48, "volume": 695843.0}, {"date": "2020-09-01", "close": 148.97, "volume": 552986.0}, {"date": "2020-09-02", "close": 149.98, "volume": 600708.0}, {"date": "2020-09-03", "close": 148.09, "volume": 855641.0}, {"date": "2020-09-04", "close": 145.7, "volume": 818210.0}, {"date": "2020-09-08", "close": 145.23, "volume": 671594.0}, {"date": "2020-09-09", "close": 150.37, "volume": 1360721.0}, {"date": "2020-09-10", "close": 146.41, "volume": 768467.0}, {"date": "2020-09-11", "close": 144.92, "volume": 570172.0}, {"date": "2020-09-14", "close": 147.29, "volume": 635832.0}, {"date": "2020-09-15", "close": 148.18, "volume": 604425.0}, {"date": "2020-09-16", "close": 147.28, "volume": 966747.0}, {"date": "2020-09-17", "close": 146.36, "volume": 654050.0}, {"date": "2020-09-18", "close": 142.84, "volume": 1695375.0}, {"date": "2020-09-21", "close": 141.36, "volume": 1053355.0}, {"date": "2020-09-22", "close": 142.28, "volume": 620149.0}, {"date": "2020-09-23", "close": 135.81, "volume": 1040246.0}, {"date": "2020-09-24", "close": 139.35, "volume": 961410.0}, {"date": "2020-09-25", "close": 138.67, "volume": 605819.0}, {"date": "2020-09-28", "close": 138.76, "volume": 521213.0}, {"date": "2020-09-29", "close": 139.52, "volume": 483779.0}, {"date": "2020-09-30", "close": 139.58, "volume": 550843.0}, {"date": "2020-10-01", "close": 141.27, "volume": 680046.0}, {"date": "2020-10-02", "close": 139.69, "volume": 460893.0}, {"date": "2020-10-05", "close": 141.14, "volume": 394353.0}, {"date": "2020-10-06", "close": 134.91, "volume": 646722.0}, {"date": "2020-10-07", "close": 135.63, "volume": 499015.0}, {"date": "2020-10-08", "close": 137.19, "volume": 485585.0}, {"date": "2020-10-09", "close": 140.97, "volume": 644015.0}, {"date": "2020-10-12", "close": 143.05, "volume": 430170.0}, {"date": "2020-10-13", "close": 141.68, "volume": 449907.0}, {"date": "2020-10-14", "close": 141.46, "volume": 351862.0}, {"date": "2020-10-15", "close": 140.43, "volume": 430186.0}, {"date": "2020-10-16", "close": 139.81, "volume": 397223.0}, {"date": "2020-10-19", "close": 137.48, "volume": 452455.0}, {"date": "2020-10-20", "close": 139.68, "volume": 487973.0}, {"date": "2020-10-21", "close": 140.67, "volume": 1073030.0}, {"date": "2020-10-22", "close": 139.85, "volume": 459622.0}, {"date": "2020-10-23", "close": 137.99, "volume": 558335.0}, {"date": "2020-10-26", "close": 135.79, "volume": 462625.0}, {"date": "2020-10-27", "close": 138.05, "volume": 561728.0}, {"date": "2020-10-28", "close": 132.38, "volume": 1135472.0}, {"date": "2020-10-29", "close": 132.9, "volume": 732340.0}, {"date": "2020-10-30", "close": 136.55, "volume": 876743.0}, {"date": "2020-11-02", "close": 138.42, "volume": 743603.0}, {"date": "2020-11-03", "close": 141.06, "volume": 636103.0}, {"date": "2020-11-04", "close": 139.95, "volume": 653874.0}, {"date": "2020-11-05", "close": 149.83, "volume": 903278.0}, {"date": "2020-11-06", "close": 150.7, "volume": 479058.0}, {"date": "2020-11-09", "close": 142.33, "volume": 1387394.0}, {"date": "2020-11-10", "close": 135.48, "volume": 1256679.0}, {"date": "2020-11-11", "close": 133.14, "volume": 863561.0}, {"date": "2020-11-12", "close": 135.77, "volume": 592744.0}, {"date": "2020-11-13", "close": 136.02, "volume": 442363.0}, {"date": "2020-11-16", "close": 134.8, "volume": 559272.0}, {"date": "2020-11-17", "close": 134.23, "volume": 435643.0}, {"date": "2020-11-18", "close": 128.98, "volume": 1132369.0}, {"date": "2020-11-19", "close": 127.6, "volume": 951552.0}, {"date": "2020-11-20", "close": 130.09, "volume": 564880.0}, {"date": "2020-11-23", "close": 127.02, "volume": 757419.0}, {"date": "2020-11-24", "close": 125.84, "volume": 1009190.0}, {"date": "2020-11-25", "close": 130.48, "volume": 1075449.0}, {"date": "2020-11-27", "close": 131.09, "volume": 558388.0}, {"date": "2020-11-30", "close": 133.04, "volume": 931615.0}, {"date": "2020-12-01", "close": 131.63, "volume": 977760.0}, {"date": "2020-12-02", "close": 133.63, "volume": 614715.0}, {"date": "2020-12-03", "close": 132.44, "volume": 505239.0}, {"date": "2020-12-04", "close": 130.55, "volume": 442436.0}, {"date": "2020-12-07", "close": 134.47, "volume": 614492.0}, {"date": "2020-12-08", "close": 136.62, "volume": 451648.0}, {"date": "2020-12-09", "close": 135.53, "volume": 561516.0}, {"date": "2020-12-10", "close": 131.46, "volume": 539123.0}, {"date": "2020-12-11", "close": 131.21, "volume": 404675.0}, {"date": "2020-12-14", "close": 129.9, "volume": 731878.0}, {"date": "2020-12-15", "close": 131.74, "volume": 467376.0}, {"date": "2020-12-16", "close": 132.86, "volume": 699002.0}, {"date": "2020-12-17", "close": 136.58, "volume": 754940.0}, {"date": "2020-12-18", "close": 132.77, "volume": 768868.0}, {"date": "2020-12-21", "close": 131.19, "volume": 562909.0}, {"date": "2020-12-22", "close": 128.17, "volume": 581235.0}, {"date": "2020-12-23", "close": 129.64, "volume": 470455.0}, {"date": "2020-12-24", "close": 129.97, "volume": 163606.0}, {"date": "2020-12-28", "close": 124.52, "volume": 922730.0}, {"date": "2020-12-29", "close": 125.02, "volume": 1230972.0}, {"date": "2020-12-30", "close": 126.09, "volume": 836095.0}, {"date": "2020-12-31", "close": 125.33, "volume": 582700.0}, {"date": "2021-01-04", "close": 131.76, "volume": 1176633.0}, {"date": "2021-01-05", "close": 132.43, "volume": 561819.0}, {"date": "2021-01-06", "close": 131.2, "volume": 605186.0}, {"date": "2021-01-07", "close": 131.39, "volume": 435032.0}, {"date": "2021-01-08", "close": 128.3, "volume": 697390.0}, {"date": "2021-01-11", "close": 126.36, "volume": 514191.0}, {"date": "2021-01-12", "close": 127.14, "volume": 437870.0}, {"date": "2021-01-13", "close": 125.61, "volume": 478623.0}, {"date": "2021-01-14", "close": 123.7, "volume": 390454.0}, {"date": "2021-01-15", "close": 121.2, "volume": 491776.0}, {"date": "2021-01-19", "close": 121.29, "volume": 523170.0}, {"date": "2021-01-20", "close": 124.8, "volume": 765822.0}, {"date": "2021-01-21", "close": 124.32, "volume": 445115.0}, {"date": "2021-01-22", "close": 123.29, "volume": 351850.0}, {"date": "2021-01-25", "close": 122.9, "volume": 444793.0}, {"date": "2021-01-26", "close": 123.54, "volume": 638602.0}, {"date": "2021-01-27", "close": 120.97, "volume": 682959.0}, {"date": "2021-01-28", "close": 121.58, "volume": 895738.0}, {"date": "2021-01-29", "close": 119.33, "volume": 877226.0}, {"date": "2021-02-01", "close": 122.67, "volume": 815970.0}, {"date": "2021-02-02", "close": 121.08, "volume": 540928.0}, {"date": "2021-02-03", "close": 120.97, "volume": 626678.0}, {"date": "2021-02-04", "close": 119.64, "volume": 821494.0}, {"date": "2021-02-05", "close": 121.06, "volume": 461485.0}, {"date": "2021-02-08", "close": 122.5, "volume": 650265.0}, {"date": "2021-02-09", "close": 123.6, "volume": 474023.0}, {"date": "2021-02-10", "close": 124.41, "volume": 443461.0}, {"date": "2021-02-11", "close": 122.89, "volume": 368575.0}, {"date": "2021-02-12", "close": 121.16, "volume": 466960.0}, {"date": "2021-02-16", "close": 119.26, "volume": 724897.0}, {"date": "2021-02-17", "close": 114.56, "volume": 1194469.0}, {"date": "2021-02-18", "close": 113.37, "volume": 764723.0}, {"date": "2021-02-19", "close": 111.26, "volume": 1015154.0}, {"date": "2021-02-22", "close": 116.49, "volume": 782900.0}, {"date": "2021-02-23", "close": 112.2, "volume": 670790.0}, {"date": "2021-02-24", "close": 113.77, "volume": 608310.0}, {"date": "2021-02-25", "close": 111.22, "volume": 641208.0}, {"date": "2021-02-26", "close": 107.02, "volume": 914838.0}, {"date": "2021-03-01", "close": 106.16, "volume": 1048238.0}, {"date": "2021-03-02", "close": 111.17, "volume": 998611.0}, {"date": "2021-03-03", "close": 108.01, "volume": 1731416.0}, {"date": "2021-03-04", "close": 108.49, "volume": 1307848.0}, {"date": "2021-03-05", "close": 109.47, "volume": 696861.0}, {"date": "2021-03-08", "close": 108.92, "volume": 841556.0}, {"date": "2021-03-09", "close": 111.67, "volume": 951811.0}, {"date": "2021-03-10", "close": 113.04, "volume": 2021646.0}, {"date": "2021-03-11", "close": 118.69, "volume": 1565062.0}, {"date": "2021-03-12", "close": 120.57, "volume": 973826.0}, {"date": "2021-03-15", "close": 122.66, "volume": 1150806.0}, {"date": "2021-03-16", "close": 123.37, "volume": 795119.0}, {"date": "2021-03-17", "close": 124.31, "volume": 829657.0}, {"date": "2021-03-18", "close": 123.32, "volume": 816411.0}, {"date": "2021-03-19", "close": 124.33, "volume": 1945137.0}, {"date": "2021-03-22", "close": 123.44, "volume": 650980.0}, {"date": "2021-03-23", "close": 123.24, "volume": 703963.0}, {"date": "2021-03-24", "close": 122.18, "volume": 793884.0}, {"date": "2021-03-25", "close": 121.56, "volume": 636197.0}, {"date": "2021-03-26", "close": 123.4, "volume": 575070.0}, {"date": "2021-03-29", "close": 125.57, "volume": 592742.0}, {"date": "2021-03-30", "close": 123.89, "volume": 850483.0}, {"date": "2021-03-31", "close": 125.29, "volume": 671563.0}, {"date": "2021-04-01", "close": 129.91, "volume": 836902.0}, {"date": "2021-04-05", "close": 130.74, "volume": 640909.0}, {"date": "2021-04-06", "close": 131.96, "volume": 659613.0}, {"date": "2021-04-07", "close": 131.42, "volume": 392717.0}, {"date": "2021-04-08", "close": 133.43, "volume": 478036.0}, {"date": "2021-04-09", "close": 135.17, "volume": 545519.0}, {"date": "2021-04-12", "close": 134.05, "volume": 435134.0}, {"date": "2021-04-13", "close": 133.65, "volume": 542367.0}, {"date": "2021-04-14", "close": 132.96, "volume": 341953.0}, {"date": "2021-04-15", "close": 136.52, "volume": 645366.0}, {"date": "2021-04-16", "close": 137.12, "volume": 453824.0}, {"date": "2021-04-19", "close": 136.79, "volume": 468295.0}, {"date": "2021-04-20", "close": 138.76, "volume": 537641.0}, {"date": "2021-04-21", "close": 141.83, "volume": 453069.0}, {"date": "2021-04-22", "close": 141.63, "volume": 438766.0}, {"date": "2021-04-23", "close": 142.66, "volume": 325034.0}, {"date": "2021-04-26", "close": 141.9, "volume": 282554.0}, {"date": "2021-04-27", "close": 140.43, "volume": 351260.0}, {"date": "2021-04-28", "close": 142.0, "volume": 444336.0}, {"date": "2021-04-29", "close": 140.49, "volume": 302748.0}, {"date": "2021-04-30", "close": 139.24, "volume": 326749.0}, {"date": "2021-05-03", "close": 142.76, "volume": 546201.0}, {"date": "2021-05-04", "close": 142.07, "volume": 487718.0}, {"date": "2021-05-05", "close": 143.96, "volume": 551083.0}, {"date": "2021-05-06", "close": 146.13, "volume": 802304.0}, {"date": "2021-05-07", "close": 147.88, "volume": 605126.0}, {"date": "2021-05-10", "close": 148.32, "volume": 495921.0}, {"date": "2021-05-11", "close": 148.35, "volume": 356793.0}, {"date": "2021-05-12", "close": 147.0, "volume": 570779.0}, {"date": "2021-05-13", "close": 147.55, "volume": 298534.0}, {"date": "2021-05-14", "close": 149.57, "volume": 369923.0}, {"date": "2021-05-17", "close": 153.19, "volume": 954463.0}, {"date": "2021-05-18", "close": 150.48, "volume": 602708.0}, {"date": "2021-05-19", "close": 147.94, "volume": 779155.0}, {"date": "2021-05-20", "close": 151.48, "volume": 391964.0}, {"date": "2021-05-21", "close": 150.03, "volume": 392411.0}, {"date": "2021-05-24", "close": 150.56, "volume": 236328.0}, {"date": "2021-05-25", "close": 150.15, "volume": 462643.0}, {"date": "2021-05-26", "close": 149.76, "volume": 324266.0}, {"date": "2021-05-27", "close": 148.86, "volume": 326257.0}, {"date": "2021-05-28", "close": 149.61, "volume": 434525.0}, {"date": "2021-06-01", "close": 149.23, "volume": 491163.0}, {"date": "2021-06-02", "close": 149.69, "volume": 393821.0}, {"date": "2021-06-03", "close": 148.23, "volume": 460975.0}, {"date": "2021-06-04", "close": 152.23, "volume": 456790.0}, {"date": "2021-06-07", "close": 151.56, "volume": 501583.0}, {"date": "2021-06-08", "close": 151.55, "volume": 409240.0}, {"date": "2021-06-09", "close": 153.45, "volume": 1262497.0}, {"date": "2021-06-10", "close": 154.82, "volume": 583972.0}, {"date": "2021-06-11", "close": 151.35, "volume": 447174.0}, {"date": "2021-06-14", "close": 152.15, "volume": 472203.0}, {"date": "2021-06-15", "close": 151.83, "volume": 417390.0}, {"date": "2021-06-16", "close": 150.99, "volume": 703031.0}, {"date": "2021-06-17", "close": 147.53, "volume": 1008613.0}, {"date": "2021-06-18", "close": 145.28, "volume": 1114945.0}, {"date": "2021-06-21", "close": 148.12, "volume": 580322.0}, {"date": "2021-06-22", "close": 148.45, "volume": 782228.0}, {"date": "2021-06-23", "close": 146.21, "volume": 445916.0}, {"date": "2021-06-24", "close": 145.27, "volume": 438612.0}, {"date": "2021-06-25", "close": 145.23, "volume": 271273.0}, {"date": "2021-06-28", "close": 144.45, "volume": 415638.0}, {"date": "2021-06-29", "close": 144.7, "volume": 477743.0}, {"date": "2021-06-30", "close": 145.07, "volume": 353367.0}, {"date": "2021-07-01", "close": 145.34, "volume": 426058.0}, {"date": "2021-07-02", "close": 147.74, "volume": 326665.0}, {"date": "2021-07-06", "close": 148.45, "volume": 560735.0}, {"date": "2021-07-07", "close": 150.57, "volume": 416856.0}, {"date": "2021-07-08", "close": 144.94, "volume": 663645.0}, {"date": "2021-07-09", "close": 147.29, "volume": 548747.0}, {"date": "2021-07-12", "close": 147.83, "volume": 454581.0}, {"date": "2021-07-13", "close": 149.91, "volume": 654026.0}, {"date": "2021-07-14", "close": 149.97, "volume": 475905.0}, {"date": "2021-07-15", "close": 153.39, "volume": 1421333.0}, {"date": "2021-07-16", "close": 150.46, "volume": 770808.0}, {"date": "2021-07-19", "close": 147.68, "volume": 647111.0}, {"date": "2021-07-20", "close": 149.02, "volume": 368019.0}, {"date": "2021-07-21", "close": 149.9, "volume": 276632.0}, {"date": "2021-07-22", "close": 149.76, "volume": 339166.0}, {"date": "2021-07-23", "close": 147.21, "volume": 566920.0}, {"date": "2021-07-26", "close": 150.77, "volume": 643340.0}, {"date": "2021-07-27", "close": 150.18, "volume": 339887.0}, {"date": "2021-07-28", "close": 153.05, "volume": 343968.0}, {"date": "2021-07-29", "close": 159.78, "volume": 886107.0}, {"date": "2021-07-30", "close": 159.91, "volume": 367462.0}, {"date": "2021-08-02", "close": 159.08, "volume": 300276.0}, {"date": "2021-08-03", "close": 161.28, "volume": 307055.0}, {"date": "2021-08-04", "close": 160.51, "volume": 423219.0}, {"date": "2021-08-05", "close": 159.33, "volume": 306976.0}, {"date": "2021-08-06", "close": 157.0, "volume": 438605.0}, {"date": "2021-08-09", "close": 154.61, "volume": 745881.0}, {"date": "2021-08-10", "close": 152.95, "volume": 498040.0}, {"date": "2021-08-11", "close": 155.11, "volume": 500030.0}, {"date": "2021-08-12", "close": 155.14, "volume": 492074.0}, {"date": "2021-08-13", "close": 154.88, "volume": 385320.0}, {"date": "2021-08-16", "close": 153.52, "volume": 379550.0}, {"date": "2021-08-17", "close": 152.31, "volume": 559128.0}, {"date": "2021-08-18", "close": 146.7, "volume": 699481.0}, {"date": "2021-08-19", "close": 142.74, "volume": 785426.0}, {"date": "2021-08-20", "close": 141.34, "volume": 770341.0}, {"date": "2021-08-23", "close": 145.67, "volume": 676690.0}, {"date": "2021-08-24", "close": 145.11, "volume": 523946.0}, {"date": "2021-08-25", "close": 142.66, "volume": 472793.0}, {"date": "2021-08-26", "close": 141.49, "volume": 378604.0}, {"date": "2021-08-27", "close": 145.73, "volume": 534488.0}, {"date": "2021-08-30", "close": 143.88, "volume": 420971.0}, {"date": "2021-08-31", "close": 145.85, "volume": 374415.0}, {"date": "2021-09-01", "close": 145.04, "volume": 258773.0}, {"date": "2021-09-02", "close": 145.51, "volume": 240998.0}, {"date": "2021-09-03", "close": 147.83, "volume": 373826.0}, {"date": "2021-09-07", "close": 144.89, "volume": 496741.0}, {"date": "2021-09-08", "close": 145.4, "volume": 356285.0}, {"date": "2021-09-09", "close": 142.77, "volume": 693599.0}, {"date": "2021-09-10", "close": 141.79, "volume": 472117.0}, {"date": "2021-09-13", "close": 140.36, "volume": 739314.0}, {"date": "2021-09-14", "close": 141.47, "volume": 459261.0}, {"date": "2021-09-15", "close": 143.49, "volume": 463299.0}, {"date": "2021-09-16", "close": 139.39, "volume": 648184.0}, {"date": "2021-09-17", "close": 135.98, "volume": 1513468.0}, {"date": "2021-09-20", "close": 137.01, "volume": 596175.0}, {"date": "2021-09-21", "close": 138.29, "volume": 495712.0}, {"date": "2021-09-22", "close": 135.34, "volume": 765894.0}, {"date": "2021-09-23", "close": 132.85, "volume": 617421.0}, {"date": "2021-09-24", "close": 131.49, "volume": 915368.0}, {"date": "2021-09-27", "close": 130.33, "volume": 822816.0}, {"date": "2021-09-28", "close": 130.53, "volume": 763257.0}, {"date": "2021-09-29", "close": 128.74, "volume": 807653.0}, {"date": "2021-09-30", "close": 129.91, "volume": 735757.0}, {"date": "2021-10-01", "close": 127.49, "volume": 431213.0}, {"date": "2021-10-04", "close": 128.24, "volume": 573841.0}, {"date": "2021-10-05", "close": 128.38, "volume": 505569.0}, {"date": "2021-10-06", "close": 131.3, "volume": 687593.0}, {"date": "2021-10-07", "close": 133.04, "volume": 665555.0}, {"date": "2021-10-08", "close": 135.56, "volume": 687475.0}, {"date": "2021-10-11", "close": 133.76, "volume": 661945.0}, {"date": "2021-10-12", "close": 134.77, "volume": 551507.0}, {"date": "2021-10-13", "close": 136.55, "volume": 575652.0}, {"date": "2021-10-14", "close": 139.17, "volume": 601384.0}, {"date": "2021-10-15", "close": 140.74, "volume": 710929.0}, {"date": "2021-10-18", "close": 140.68, "volume": 431614.0}, {"date": "2021-10-19", "close": 140.87, "volume": 345926.0}, {"date": "2021-10-20", "close": 140.69, "volume": 602518.0}, {"date": "2021-10-21", "close": 142.96, "volume": 414468.0}, {"date": "2021-10-22", "close": 143.45, "volume": 480443.0}, {"date": "2021-10-25", "close": 144.48, "volume": 435776.0}, {"date": "2021-10-26", "close": 143.96, "volume": 359387.0}, {"date": "2021-10-27", "close": 142.98, "volume": 418929.0}, {"date": "2021-10-28", "close": 145.12, "volume": 568611.0}, {"date": "2021-10-29", "close": 142.83, "volume": 512551.0}, {"date": "2021-11-01", "close": 142.64, "volume": 285583.0}, {"date": "2021-11-02", "close": 141.74, "volume": 368045.0}, {"date": "2021-11-03", "close": 143.54, "volume": 443199.0}, {"date": "2021-11-04", "close": 141.57, "volume": 536991.0}, {"date": "2021-11-05", "close": 142.99, "volume": 593980.0}, {"date": "2021-11-08", "close": 143.39, "volume": 510364.0}, {"date": "2021-11-09", "close": 145.73, "volume": 408231.0}, {"date": "2021-11-10", "close": 144.68, "volume": 623339.0}, {"date": "2021-11-11", "close": 148.42, "volume": 684010.0}, {"date": "2021-11-12", "close": 149.43, "volume": 704923.0}, {"date": "2021-11-15", "close": 147.63, "volume": 637554.0}, {"date": "2021-11-16", "close": 146.48, "volume": 371716.0}, {"date": "2021-11-17", "close": 146.66, "volume": 379262.0}, {"date": "2021-11-18", "close": 146.26, "volume": 433367.0}, {"date": "2021-11-19", "close": 144.11, "volume": 461557.0}, {"date": "2021-11-22", "close": 141.19, "volume": 561384.0}, {"date": "2021-11-23", "close": 139.17, "volume": 564236.0}, {"date": "2021-11-24", "close": 139.3, "volume": 291364.0}, {"date": "2021-11-26", "close": 137.65, "volume": 250559.0}, {"date": "2021-11-29", "close": 141.15, "volume": 707986.0}, {"date": "2021-11-30", "close": 137.49, "volume": 540480.0}, {"date": "2021-12-01", "close": 132.73, "volume": 549981.0}, {"date": "2021-12-02", "close": 130.45, "volume": 698143.0}, {"date": "2021-12-03", "close": 132.77, "volume": 757978.0}, {"date": "2021-12-06", "close": 133.56, "volume": 410034.0}, {"date": "2021-12-07", "close": 134.95, "volume": 459241.0}, {"date": "2021-12-08", "close": 135.09, "volume": 437158.0}, {"date": "2021-12-09", "close": 131.13, "volume": 499967.0}, {"date": "2021-12-10", "close": 130.73, "volume": 437892.0}, {"date": "2021-12-13", "close": 132.58, "volume": 823759.0}, {"date": "2021-12-14", "close": 130.84, "volume": 518479.0}, {"date": "2021-12-15", "close": 129.9, "volume": 918915.0}, {"date": "2021-12-16", "close": 133.16, "volume": 668025.0}, {"date": "2021-12-17", "close": 133.58, "volume": 1524717.0}, {"date": "2021-12-20", "close": 133.57, "volume": 612355.0}, {"date": "2021-12-21", "close": 132.47, "volume": 899835.0}, {"date": "2021-12-22", "close": 134.61, "volume": 485709.0}, {"date": "2021-12-23", "close": 135.49, "volume": 408079.0}, {"date": "2021-12-27", "close": 135.19, "volume": 277355.0}, {"date": "2021-12-28", "close": 134.49, "volume": 1026945.0}, {"date": "2021-12-29", "close": 135.44, "volume": 417860.0}, {"date": "2021-12-30", "close": 137.2, "volume": 356579.0}, {"date": "2021-12-31", "close": 138.29, "volume": 248006.0}, {"date": "2022-01-03", "close": 136.1, "volume": 287844.0}, {"date": "2022-01-04", "close": 136.42, "volume": 459913.0}, {"date": "2022-01-05", "close": 130.79, "volume": 658368.0}, {"date": "2022-01-06", "close": 126.61, "volume": 789496.0}, {"date": "2022-01-07", "close": 127.31, "volume": 699836.0}, {"date": "2022-01-10", "close": 131.51, "volume": 618625.0}, {"date": "2022-01-11", "close": 132.92, "volume": 436061.0}, {"date": "2022-01-12", "close": 133.45, "volume": 386258.0}, {"date": "2022-01-13", "close": 131.48, "volume": 244199.0}, {"date": "2022-01-14", "close": 130.04, "volume": 302289.0}, {"date": "2022-01-18", "close": 130.08, "volume": 492888.0}, {"date": "2022-01-19", "close": 137.72, "volume": 782211.0}, {"date": "2022-01-20", "close": 134.58, "volume": 588705.0}, {"date": "2022-01-21", "close": 130.62, "volume": 536220.0}, {"date": "2022-01-24", "close": 129.39, "volume": 846477.0}, {"date": "2022-01-25", "close": 130.15, "volume": 525124.0}, {"date": "2022-01-26", "close": 129.61, "volume": 678720.0}, {"date": "2022-01-27", "close": 127.9, "volume": 555497.0}, {"date": "2022-01-28", "close": 128.34, "volume": 590867.0}, {"date": "2022-01-31", "close": 132.29, "volume": 601075.0}, {"date": "2022-02-01", "close": 132.49, "volume": 390296.0}, {"date": "2022-02-02", "close": 133.86, "volume": 559078.0}, {"date": "2022-02-03", "close": 134.88, "volume": 635203.0}, {"date": "2022-02-04", "close": 133.97, "volume": 342957.0}, {"date": "2022-02-07", "close": 137.23, "volume": 491189.0}, {"date": "2022-02-08", "close": 139.61, "volume": 691272.0}, {"date": "2022-02-09", "close": 137.35, "volume": 506860.0}, {"date": "2022-02-10", "close": 134.86, "volume": 519306.0}, {"date": "2022-02-11", "close": 142.03, "volume": 803073.0}, {"date": "2022-02-14", "close": 143.2, "volume": 508126.0}, {"date": "2022-02-15", "close": 141.4, "volume": 475017.0}, {"date": "2022-02-16", "close": 145.3, "volume": 566563.0}, {"date": "2022-02-17", "close": 149.46, "volume": 1084523.0}, {"date": "2022-02-18", "close": 147.77, "volume": 704638.0}, {"date": "2022-02-22", "close": 144.74, "volume": 1067893.0}, {"date": "2022-02-23", "close": 146.89, "volume": 760074.0}, {"date": "2022-02-24", "close": 144.89, "volume": 1315258.0}, {"date": "2022-02-25", "close": 147.13, "volume": 763486.0}, {"date": "2022-02-28", "close": 147.12, "volume": 818312.0}, {"date": "2022-03-01", "close": 150.03, "volume": 774556.0}, {"date": "2022-03-02", "close": 151.24, "volume": 645554.0}, {"date": "2022-03-03", "close": 153.49, "volume": 757090.0}, {"date": "2022-03-04", "close": 158.24, "volume": 1161861.0}, {"date": "2022-03-07", "close": 163.67, "volume": 1340380.0}, {"date": "2022-03-08", "close": 161.85, "volume": 1681416.0}, {"date": "2022-03-09", "close": 160.79, "volume": 1133468.0}, {"date": "2022-03-10", "close": 160.43, "volume": 1092196.0}, {"date": "2022-03-11", "close": 158.05, "volume": 955350.0}, {"date": "2022-03-14", "close": 153.45, "volume": 1307597.0}, {"date": "2022-03-15", "close": 154.6, "volume": 1101545.0}, {"date": "2022-03-16", "close": 154.26, "volume": 799525.0}, {"date": "2022-03-17", "close": 156.55, "volume": 784284.0}, {"date": "2022-03-18", "close": 154.6, "volume": 2182207.0}, {"date": "2022-03-21", "close": 158.08, "volume": 725666.0}, {"date": "2022-03-22", "close": 155.94, "volume": 594149.0}, {"date": "2022-03-23", "close": 158.59, "volume": 581518.0}, {"date": "2022-03-24", "close": 158.57, "volume": 642421.0}, {"date": "2022-03-25", "close": 158.09, "volume": 429652.0}, {"date": "2022-03-28", "close": 155.65, "volume": 615342.0}, {"date": "2022-03-29", "close": 157.13, "volume": 554466.0}, {"date": "2022-03-30", "close": 161.61, "volume": 530662.0}, {"date": "2022-03-31", "close": 159.52, "volume": 546806.0}, {"date": "2022-04-01", "close": 163.67, "volume": 416987.0}, {"date": "2022-04-04", "close": 162.81, "volume": 486883.0}, {"date": "2022-04-05", "close": 160.62, "volume": 692539.0}, {"date": "2022-04-06", "close": 163.81, "volume": 616643.0}, {"date": "2022-04-07", "close": 164.33, "volume": 711244.0}, {"date": "2022-04-08", "close": 166.36, "volume": 509567.0}, {"date": "2022-04-11", "close": 165.78, "volume": 495582.0}, {"date": "2022-04-12", "close": 164.83, "volume": 475645.0}, {"date": "2022-04-13", "close": 166.74, "volume": 422671.0}, {"date": "2022-04-14", "close": 167.06, "volume": 497490.0}, {"date": "2022-04-18", "close": 166.78, "volume": 564131.0}, {"date": "2022-04-19", "close": 165.2, "volume": 692144.0}, {"date": "2022-04-20", "close": 168.01, "volume": 404810.0}, {"date": "2022-04-21", "close": 162.56, "volume": 613486.0}, {"date": "2022-04-22", "close": 158.54, "volume": 596473.0}, {"date": "2022-04-25", "close": 155.63, "volume": 851581.0}, {"date": "2022-04-26", "close": 151.48, "volume": 628890.0}, {"date": "2022-04-27", "close": 150.32, "volume": 626769.0}, {"date": "2022-04-28", "close": 153.09, "volume": 551283.0}, {"date": "2022-04-29", "close": 151.16, "volume": 473679.0}, {"date": "2022-05-02", "close": 150.4, "volume": 577189.0}, {"date": "2022-05-03", "close": 152.19, "volume": 433359.0}, {"date": "2022-05-04", "close": 156.09, "volume": 864082.0}, {"date": "2022-05-05", "close": 151.73, "volume": 792386.0}, {"date": "2022-05-06", "close": 150.54, "volume": 722359.0}, {"date": "2022-05-09", "close": 141.52, "volume": 1135212.0}, {"date": "2022-05-10", "close": 140.74, "volume": 768745.0}, {"date": "2022-05-11", "close": 140.08, "volume": 777888.0}, {"date": "2022-05-12", "close": 135.23, "volume": 1124524.0}, {"date": "2022-05-13", "close": 135.68, "volume": 569764.0}, {"date": "2022-05-16", "close": 136.41, "volume": 473248.0}, {"date": "2022-05-17", "close": 137.02, "volume": 448029.0}, {"date": "2022-05-18", "close": 133.48, "volume": 654501.0}, {"date": "2022-05-19", "close": 138.93, "volume": 729038.0}, {"date": "2022-05-20", "close": 139.02, "volume": 622611.0}, {"date": "2022-05-23", "close": 140.0, "volume": 414946.0}, {"date": "2022-05-24", "close": 141.6, "volume": 649706.0}, {"date": "2022-05-25", "close": 140.55, "volume": 565651.0}, {"date": "2022-05-26", "close": 140.93, "volume": 506626.0}, {"date": "2022-05-27", "close": 142.57, "volume": 548996.0}, {"date": "2022-05-31", "close": 142.06, "volume": 1053264.0}, {"date": "2022-06-01", "close": 142.25, "volume": 541336.0}, {"date": "2022-06-02", "close": 147.2, "volume": 439502.0}, {"date": "2022-06-03", "close": 143.7, "volume": 360153.0}, {"date": "2022-06-06", "close": 144.1, "volume": 351477.0}, {"date": "2022-06-07", "close": 146.28, "volume": 483429.0}, {"date": "2022-06-08", "close": 144.3, "volume": 523416.0}, {"date": "2022-06-09", "close": 141.46, "volume": 452539.0}, {"date": "2022-06-10", "close": 146.8, "volume": 840336.0}, {"date": "2022-06-13", "close": 141.04, "volume": 754393.0}, {"date": "2022-06-14", "close": 138.53, "volume": 650683.0}, {"date": "2022-06-15", "close": 138.76, "volume": 706067.0}, {"date": "2022-06-16", "close": 139.66, "volume": 776235.0}, {"date": "2022-06-17", "close": 139.0, "volume": 1456582.0}, {"date": "2022-06-21", "close": 140.41, "volume": 573128.0}, {"date": "2022-06-22", "close": 140.06, "volume": 895466.0}, {"date": "2022-06-23", "close": 135.77, "volume": 995528.0}, {"date": "2022-06-24", "close": 138.47, "volume": 479587.0}, {"date": "2022-06-27", "close": 139.6, "volume": 532975.0}, {"date": "2022-06-28", "close": 137.5, "volume": 423317.0}, {"date": "2022-06-29", "close": 137.14, "volume": 504191.0}, {"date": "2022-06-30", "close": 134.59, "volume": 679028.0}, {"date": "2022-07-01", "close": 134.59, "volume": 504209.0}, {"date": "2022-07-05", "close": 131.33, "volume": 871852.0}, {"date": "2022-07-06", "close": 131.39, "volume": 890711.0}, {"date": "2022-07-07", "close": 133.29, "volume": 463295.0}, {"date": "2022-07-08", "close": 132.84, "volume": 356185.0}, {"date": "2022-07-11", "close": 131.91, "volume": 365751.0}, {"date": "2022-07-12", "close": 130.22, "volume": 576853.0}, {"date": "2022-07-13", "close": 132.89, "volume": 711614.0}, {"date": "2022-07-14", "close": 128.15, "volume": 765608.0}, {"date": "2022-07-15", "close": 127.28, "volume": 588787.0}, {"date": "2022-07-18", "close": 126.0, "volume": 529903.0}, {"date": "2022-07-19", "close": 124.08, "volume": 998131.0}, {"date": "2022-07-20", "close": 123.06, "volume": 758930.0}, {"date": "2022-07-21", "close": 125.07, "volume": 720987.0}, {"date": "2022-07-22", "close": 124.71, "volume": 636564.0}, {"date": "2022-07-25", "close": 123.99, "volume": 691912.0}, {"date": "2022-07-26", "close": 125.27, "volume": 448310.0}, {"date": "2022-07-27", "close": 126.46, "volume": 746125.0}, {"date": "2022-07-28", "close": 126.56, "volume": 820319.0}, {"date": "2022-07-29", "close": 127.98, "volume": 615363.0}, {"date": "2022-08-01", "close": 127.26, "volume": 291559.0}, {"date": "2022-08-02", "close": 125.82, "volume": 507160.0}, {"date": "2022-08-03", "close": 124.49, "volume": 509149.0}, {"date": "2022-08-04", "close": 129.19, "volume": 661847.0}, {"date": "2022-08-05", "close": 128.24, "volume": 524563.0}, {"date": "2022-08-08", "close": 130.91, "volume": 667367.0}, {"date": "2022-08-09", "close": 131.79, "volume": 594091.0}, {"date": "2022-08-10", "close": 133.79, "volume": 653889.0}, {"date": "2022-08-11", "close": 130.73, "volume": 1101259.0}, {"date": "2022-08-12", "close": 133.34, "volume": 812403.0}, {"date": "2022-08-15", "close": 132.36, "volume": 430815.0}, {"date": "2022-08-16", "close": 133.03, "volume": 346938.0}, {"date": "2022-08-17", "close": 130.02, "volume": 569368.0}, {"date": "2022-08-18", "close": 130.15, "volume": 365808.0}, {"date": "2022-08-19", "close": 128.52, "volume": 376602.0}, {"date": "2022-08-22", "close": 128.75, "volume": 402046.0}, {"date": "2022-08-23", "close": 131.29, "volume": 571853.0}, {"date": "2022-08-24", "close": 132.5, "volume": 462567.0}, {"date": "2022-08-25", "close": 132.42, "volume": 359651.0}, {"date": "2022-08-26", "close": 126.96, "volume": 570697.0}, {"date": "2022-08-29", "close": 125.38, "volume": 428228.0}, {"date": "2022-08-30", "close": 122.45, "volume": 518937.0}, {"date": "2022-08-31", "close": 120.2, "volume": 580657.0}, {"date": "2022-09-01", "close": 118.38, "volume": 767997.0}, {"date": "2022-09-02", "close": 121.59, "volume": 704036.0}, {"date": "2022-09-06", "close": 119.74, "volume": 526029.0}, {"date": "2022-09-07", "close": 122.65, "volume": 580154.0}, {"date": "2022-09-08", "close": 123.74, "volume": 436716.0}, {"date": "2022-09-09", "close": 125.97, "volume": 525200.0}, {"date": "2022-09-12", "close": 126.26, "volume": 623474.0}, {"date": "2022-09-13", "close": 122.02, "volume": 606032.0}, {"date": "2022-09-14", "close": 122.56, "volume": 582994.0}, {"date": "2022-09-15", "close": 117.71, "volume": 764476.0}, {"date": "2022-09-16", "close": 118.21, "volume": 1183450.0}, {"date": "2022-09-19", "close": 120.63, "volume": 554144.0}, {"date": "2022-09-20", "close": 118.72, "volume": 406152.0}, {"date": "2022-09-21", "close": 118.82, "volume": 540036.0}, {"date": "2022-09-22", "close": 118.21, "volume": 333396.0}, {"date": "2022-09-23", "close": 114.13, "volume": 812094.0}, {"date": "2022-09-26", "close": 111.58, "volume": 802044.0}, {"date": "2022-09-27", "close": 112.59, "volume": 552521.0}, {"date": "2022-09-28", "close": 117.78, "volume": 773666.0}, {"date": "2022-09-29", "close": 118.12, "volume": 599066.0}, {"date": "2022-09-30", "close": 119.48, "volume": 507632.0}, {"date": "2022-10-03", "close": 122.28, "volume": 842795.0}, {"date": "2022-10-04", "close": 125.44, "volume": 832798.0}, {"date": "2022-10-05", "close": 123.51, "volume": 558116.0}, {"date": "2022-10-06", "close": 125.39, "volume": 610270.0}, {"date": "2022-10-07", "close": 120.16, "volume": 925314.0}, {"date": "2022-10-10", "close": 118.68, "volume": 261253.0}, {"date": "2022-10-11", "close": 117.53, "volume": 431748.0}, {"date": "2022-10-12", "close": 118.41, "volume": 441121.0}, {"date": "2022-10-13", "close": 119.02, "volume": 807012.0}, {"date": "2022-10-14", "close": 115.16, "volume": 556793.0}, {"date": "2022-10-17", "close": 119.06, "volume": 664463.0}, {"date": "2022-10-18", "close": 118.3, "volume": 398724.0}, {"date": "2022-10-19", "close": 117.42, "volume": 605090.0}, {"date": "2022-10-20", "close": 116.71, "volume": 432270.0}, {"date": "2022-10-21", "close": 121.19, "volume": 572370.0}, {"date": "2022-10-24", "close": 120.49, "volume": 468612.0}, {"date": "2022-10-25", "close": 122.39, "volume": 566461.0}, {"date": "2022-10-26", "close": 125.25, "volume": 702290.0}, {"date": "2022-10-27", "close": 124.47, "volume": 498603.0}, {"date": "2022-10-28", "close": 124.76, "volume": 396327.0}, {"date": "2022-10-31", "close": 123.58, "volume": 579959.0}, {"date": "2022-11-01", "close": 125.45, "volume": 759351.0}, {"date": "2022-11-02", "close": 119.42, "volume": 1174913.0}, {"date": "2022-11-03", "close": 117.68, "volume": 731140.0}, {"date": "2022-11-04", "close": 126.95, "volume": 885284.0}, {"date": "2022-11-07", "close": 125.76, "volume": 578799.0}, {"date": "2022-11-08", "close": 134.0, "volume": 1084457.0}, {"date": "2022-11-09", "close": 132.2, "volume": 730277.0}, {"date": "2022-11-10", "close": 139.61, "volume": 1070539.0}, {"date": "2022-11-11", "close": 141.65, "volume": 640805.0}, {"date": "2022-11-14", "close": 140.85, "volume": 441814.0}, {"date": "2022-11-15", "close": 140.64, "volume": 581321.0}, {"date": "2022-11-16", "close": 139.36, "volume": 403104.0}, {"date": "2022-11-17", "close": 136.43, "volume": 473426.0}, {"date": "2022-11-18", "close": 138.79, "volume": 460984.0}, {"date": "2022-11-21", "close": 137.19, "volume": 372317.0}, {"date": "2022-11-22", "close": 143.36, "volume": 565710.0}, {"date": "2022-11-23", "close": 144.5, "volume": 607580.0}, {"date": "2022-11-25", "close": 144.45, "volume": 312424.0}, {"date": "2022-11-28", "close": 139.3, "volume": 484705.0}, {"date": "2022-11-29", "close": 141.92, "volume": 412208.0}, {"date": "2022-11-30", "close": 146.12, "volume": 649879.0}, {"date": "2022-12-01", "close": 147.26, "volume": 644621.0}, {"date": "2022-12-02", "close": 145.54, "volume": 807448.0}, {"date": "2022-12-05", "close": 143.03, "volume": 948885.0}, {"date": "2022-12-06", "close": 141.95, "volume": 596613.0}, {"date": "2022-12-07", "close": 142.81, "volume": 725359.0}, {"date": "2022-12-08", "close": 143.62, "volume": 515043.0}, {"date": "2022-12-09", "close": 140.81, "volume": 470236.0}, {"date": "2022-12-12", "close": 141.85, "volume": 461609.0}, {"date": "2022-12-13", "close": 144.12, "volume": 554687.0}, {"date": "2022-12-14", "close": 143.81, "volume": 560304.0}, {"date": "2022-12-15", "close": 137.78, "volume": 778639.0}, {"date": "2022-12-16", "close": 132.5, "volume": 2280966.0}, {"date": "2022-12-19", "close": 131.85, "volume": 911520.0}, {"date": "2022-12-20", "close": 133.05, "volume": 1270039.0}, {"date": "2022-12-21", "close": 134.76, "volume": 640164.0}, {"date": "2022-12-22", "close": 134.6, "volume": 472013.0}, {"date": "2022-12-23", "close": 138.79, "volume": 349058.0}, {"date": "2022-12-27", "close": 138.79, "volume": 391066.0}, {"date": "2022-12-28", "close": 136.77, "volume": 374628.0}, {"date": "2022-12-29", "close": 136.71, "volume": 350247.0}, {"date": "2022-12-30", "close": 136.48, "volume": 375931.0}, {"date": "2023-01-03", "close": 138.15, "volume": 635127.0}, {"date": "2023-01-04", "close": 141.97, "volume": 626652.0}, {"date": "2023-01-05", "close": 139.85, "volume": 424970.0}, {"date": "2023-01-06", "close": 139.8, "volume": 991404.0}, {"date": "2023-01-09", "close": 142.1, "volume": 953926.0}, {"date": "2023-01-10", "close": 144.1, "volume": 573123.0}, {"date": "2023-01-11", "close": 144.25, "volume": 591990.0}, {"date": "2023-01-12", "close": 147.37, "volume": 690667.0}, {"date": "2023-01-13", "close": 146.69, "volume": 594689.0}, {"date": "2023-01-17", "close": 142.12, "volume": 630595.0}, {"date": "2023-01-18", "close": 143.73, "volume": 513366.0}, {"date": "2023-01-19", "close": 146.25, "volume": 437678.0}, {"date": "2023-01-20", "close": 147.13, "volume": 771810.0}, {"date": "2023-01-23", "close": 145.81, "volume": 553194.0}, {"date": "2023-01-24", "close": 148.24, "volume": 456475.0}, {"date": "2023-01-25", "close": 150.92, "volume": 791607.0}, {"date": "2023-01-26", "close": 147.9, "volume": 394299.0}, {"date": "2023-01-27", "close": 146.87, "volume": 285837.0}, {"date": "2023-01-30", "close": 145.0, "volume": 483772.0}, {"date": "2023-01-31", "close": 146.7, "volume": 366059.0}, {"date": "2023-02-01", "close": 148.86, "volume": 502042.0}, {"date": "2023-02-02", "close": 145.8, "volume": 686675.0}, {"date": "2023-02-03", "close": 142.14, "volume": 550169.0}, {"date": "2023-02-06", "close": 137.01, "volume": 998059.0}, {"date": "2023-02-07", "close": 137.71, "volume": 737609.0}, {"date": "2023-02-08", "close": 137.08, "volume": 335762.0}, {"date": "2023-02-09", "close": 135.22, "volume": 433445.0}, {"date": "2023-02-10", "close": 136.0, "volume": 320007.0}, {"date": "2023-02-13", "close": 135.24, "volume": 319294.0}, {"date": "2023-02-14", "close": 136.08, "volume": 456264.0}, {"date": "2023-02-15", "close": 134.26, "volume": 450276.0}, {"date": "2023-02-16", "close": 134.93, "volume": 371176.0}, {"date": "2023-02-17", "close": 132.45, "volume": 507232.0}, {"date": "2023-02-21", "close": 130.39, "volume": 635839.0}, {"date": "2023-02-22", "close": 127.75, "volume": 741381.0}, {"date": "2023-02-23", "close": 124.54, "volume": 1090020.0}, {"date": "2023-02-24", "close": 125.27, "volume": 564101.0}, {"date": "2023-02-27", "close": 126.9, "volume": 366005.0}, {"date": "2023-02-28", "close": 127.57, "volume": 828629.0}, {"date": "2023-03-01", "close": 133.82, "volume": 1335476.0}, {"date": "2023-03-02", "close": 134.75, "volume": 674630.0}, {"date": "2023-03-03", "close": 136.78, "volume": 550646.0}, {"date": "2023-03-06", "close": 135.78, "volume": 673210.0}, {"date": "2023-03-07", "close": 130.2, "volume": 801343.0}, {"date": "2023-03-08", "close": 132.72, "volume": 996200.0}, {"date": "2023-03-09", "close": 130.37, "volume": 558795.0}, {"date": "2023-03-10", "close": 130.44, "volume": 1089232.0}, {"date": "2023-03-13", "close": 135.96, "volume": 1533291.0}, {"date": "2023-03-14", "close": 136.89, "volume": 967354.0}, {"date": "2023-03-15", "close": 135.49, "volume": 1268348.0}, {"date": "2023-03-16", "close": 136.77, "volume": 1123026.0}, {"date": "2023-03-17", "close": 143.5, "volume": 2536854.0}, {"date": "2023-03-20", "close": 144.58, "volume": 1037807.0}, {"date": "2023-03-21", "close": 140.74, "volume": 592772.0}, {"date": "2023-03-22", "close": 141.81, "volume": 479705.0}, {"date": "2023-03-23", "close": 143.6, "volume": 567077.0}, {"date": "2023-03-24", "close": 144.42, "volume": 666516.0}, {"date": "2023-03-27", "close": 143.88, "volume": 369344.0}, {"date": "2023-03-28", "close": 145.41, "volume": 346590.0}, {"date": "2023-03-29", "close": 144.71, "volume": 307567.0}, {"date": "2023-03-30", "close": 145.79, "volume": 402596.0}, {"date": "2023-03-31", "close": 145.8, "volume": 411417.0}, {"date": "2023-04-03", "close": 150.53, "volume": 677136.0}, {"date": "2023-04-04", "close": 154.83, "volume": 874252.0}, {"date": "2023-04-05", "close": 153.69, "volume": 682102.0}, {"date": "2023-04-06", "close": 154.04, "volume": 426758.0}, {"date": "2023-04-10", "close": 152.73, "volume": 324949.0}, {"date": "2023-04-11", "close": 153.86, "volume": 438507.0}, {"date": "2023-04-12", "close": 155.27, "volume": 396827.0}, {"date": "2023-04-13", "close": 156.84, "volume": 666512.0}, {"date": "2023-04-14", "close": 156.19, "volume": 776858.0}, {"date": "2023-04-17", "close": 154.99, "volume": 477429.0}, {"date": "2023-04-18", "close": 154.79, "volume": 365084.0}, {"date": "2023-04-19", "close": 152.23, "volume": 526835.0}, {"date": "2023-04-20", "close": 152.93, "volume": 388067.0}, {"date": "2023-04-21", "close": 152.3, "volume": 491142.0}, {"date": "2023-04-24", "close": 151.95, "volume": 330749.0}, {"date": "2023-04-25", "close": 152.81, "volume": 522266.0}, {"date": "2023-04-26", "close": 151.5, "volume": 325481.0}, {"date": "2023-04-27", "close": 153.41, "volume": 379304.0}, {"date": "2023-04-28", "close": 151.78, "volume": 400550.0}, {"date": "2023-05-01", "close": 154.27, "volume": 594566.0}, {"date": "2023-05-02", "close": 157.31, "volume": 801070.0}, {"date": "2023-05-03", "close": 157.08, "volume": 642036.0}, {"date": "2023-05-04", "close": 158.48, "volume": 951960.0}, {"date": "2023-05-05", "close": 159.01, "volume": 476408.0}, {"date": "2023-05-08", "close": 159.35, "volume": 334852.0}, {"date": "2023-05-09", "close": 160.42, "volume": 389552.0}, {"date": "2023-05-10", "close": 159.22, "volume": 331987.0}, {"date": "2023-05-11", "close": 154.77, "volume": 525321.0}, {"date": "2023-05-12", "close": 156.72, "volume": 446497.0}, {"date": "2023-05-15", "close": 157.77, "volume": 285415.0}, {"date": "2023-05-16", "close": 154.11, "volume": 493141.0}, {"date": "2023-05-17", "close": 153.62, "volume": 501067.0}, {"date": "2023-05-18", "close": 152.2, "volume": 520428.0}, {"date": "2023-05-19", "close": 153.08, "volume": 353905.0}, {"date": "2023-05-22", "close": 152.54, "volume": 177981.0}, {"date": "2023-05-23", "close": 150.74, "volume": 390482.0}, {"date": "2023-05-24", "close": 147.48, "volume": 574335.0}, {"date": "2023-05-25", "close": 145.55, "volume": 317895.0}, {"date": "2023-05-26", "close": 145.72, "volume": 280961.0}, {"date": "2023-05-30", "close": 142.78, "volume": 671719.0}, {"date": "2023-05-31", "close": 145.39, "volume": 670884.0}, {"date": "2023-06-01", "close": 149.6, "volume": 611694.0}, {"date": "2023-06-02", "close": 147.52, "volume": 536863.0}, {"date": "2023-06-05", "close": 147.63, "volume": 393592.0}, {"date": "2023-06-06", "close": 147.87, "volume": 236712.0}, {"date": "2023-06-07", "close": 145.88, "volume": 304920.0}, {"date": "2023-06-08", "close": 147.37, "volume": 446549.0}, {"date": "2023-06-09", "close": 145.81, "volume": 416890.0}, {"date": "2023-06-12", "close": 145.61, "volume": 399607.0}, {"date": "2023-06-13", "close": 144.96, "volume": 288722.0}, {"date": "2023-06-14", "close": 144.69, "volume": 335014.0}, {"date": "2023-06-15", "close": 144.92, "volume": 351581.0}, {"date": "2023-06-16", "close": 145.74, "volume": 1308344.0}, {"date": "2023-06-20", "close": 138.41, "volume": 568553.0}, {"date": "2023-06-21", "close": 137.81, "volume": 424279.0}, {"date": "2023-06-22", "close": 138.49, "volume": 376927.0}, {"date": "2023-06-23", "close": 139.15, "volume": 370337.0}, {"date": "2023-06-26", "close": 139.26, "volume": 427782.0}, {"date": "2023-06-27", "close": 138.73, "volume": 559981.0}, {"date": "2023-06-28", "close": 136.72, "volume": 457879.0}, {"date": "2023-06-29", "close": 138.75, "volume": 341450.0}, {"date": "2023-06-30", "close": 142.6, "volume": 542617.0}, {"date": "2023-07-03", "close": 144.56, "volume": 187098.0}, {"date": "2023-07-05", "close": 139.83, "volume": 547184.0}, {"date": "2023-07-06", "close": 137.42, "volume": 466111.0}, {"date": "2023-07-07", "close": 138.73, "volume": 332390.0}, {"date": "2023-07-10", "close": 140.74, "volume": 353951.0}, {"date": "2023-07-11", "close": 141.16, "volume": 310267.0}, {"date": "2023-07-12", "close": 146.11, "volume": 427710.0}, {"date": "2023-07-13", "close": 146.61, "volume": 486719.0}, {"date": "2023-07-14", "close": 145.93, "volume": 269227.0}, {"date": "2023-07-17", "close": 146.1, "volume": 187146.0}, {"date": "2023-07-18", "close": 148.28, "volume": 546484.0}, {"date": "2023-07-19", "close": 148.36, "volume": 318767.0}, {"date": "2023-07-20", "close": 146.81, "volume": 338446.0}, {"date": "2023-07-21", "close": 146.43, "volume": 395415.0}, {"date": "2023-07-24", "close": 146.34, "volume": 184093.0}, {"date": "2023-07-25", "close": 148.17, "volume": 297278.0}, {"date": "2023-07-26", "close": 147.36, "volume": 311659.0}, {"date": "2023-07-27", "close": 143.01, "volume": 418823.0}, {"date": "2023-07-28", "close": 144.12, "volume": 236352.0}, {"date": "2023-07-31", "close": 145.84, "volume": 305674.0}, {"date": "2023-08-01", "close": 142.72, "volume": 330893.0}, {"date": "2023-08-02", "close": 138.35, "volume": 320487.0}, {"date": "2023-08-03", "close": 138.65, "volume": 274226.0}, {"date": "2023-08-04", "close": 139.96, "volume": 324412.0}, {"date": "2023-08-07", "close": 138.69, "volume": 243780.0}, {"date": "2023-08-08", "close": 137.93, "volume": 327043.0}, {"date": "2023-08-09", "close": 139.71, "volume": 431798.0}, {"date": "2023-08-10", "close": 139.87, "volume": 318629.0}, {"date": "2023-08-11", "close": 142.84, "volume": 380110.0}, {"date": "2023-08-14", "close": 141.85, "volume": 394157.0}, {"date": "2023-08-15", "close": 137.61, "volume": 738845.0}, {"date": "2023-08-16", "close": 138.33, "volume": 654080.0}, {"date": "2023-08-17", "close": 135.63, "volume": 744421.0}, {"date": "2023-08-18", "close": 135.57, "volume": 550320.0}, {"date": "2023-08-21", "close": 136.64, "volume": 485308.0}, {"date": "2023-08-22", "close": 138.18, "volume": 324371.0}, {"date": "2023-08-23", "close": 140.42, "volume": 416532.0}, {"date": "2023-08-24", "close": 139.64, "volume": 452107.0}, {"date": "2023-08-25", "close": 138.47, "volume": 359111.0}, {"date": "2023-08-28", "close": 141.26, "volume": 248099.0}, {"date": "2023-08-29", "close": 143.99, "volume": 456203.0}, {"date": "2023-08-30", "close": 144.26, "volume": 277604.0}, {"date": "2023-08-31", "close": 143.96, "volume": 413649.0}, {"date": "2023-09-01", "close": 143.54, "volume": 409648.0}, {"date": "2023-09-05", "close": 141.13, "volume": 450221.0}, {"date": "2023-09-06", "close": 140.99, "volume": 315224.0}, {"date": "2023-09-07", "close": 140.41, "volume": 289464.0}, {"date": "2023-09-08", "close": 139.2, "volume": 379954.0}, {"date": "2023-09-11", "close": 141.18, "volume": 276447.0}, {"date": "2023-09-12", "close": 141.59, "volume": 1345090.0}, {"date": "2023-09-13", "close": 140.68, "volume": 278319.0}, {"date": "2023-09-14", "close": 142.07, "volume": 345949.0}, {"date": "2023-09-15", "close": 143.87, "volume": 970574.0}, {"date": "2023-09-18", "close": 144.12, "volume": 321927.0}, {"date": "2023-09-19", "close": 143.18, "volume": 435838.0}, {"date": "2023-09-20", "close": 143.72, "volume": 320285.0}, {"date": "2023-09-21", "close": 140.39, "volume": 374755.0}, {"date": "2023-09-22", "close": 140.68, "volume": 279089.0}, {"date": "2023-09-25", "close": 138.1, "volume": 354130.0}, {"date": "2023-09-26", "close": 133.76, "volume": 476560.0}, {"date": "2023-09-27", "close": 131.87, "volume": 607737.0}, {"date": "2023-09-28", "close": 133.83, "volume": 420100.0}, {"date": "2023-09-29", "close": 133.49, "volume": 455739.0}, {"date": "2023-10-02", "close": 130.21, "volume": 507232.0}, {"date": "2023-10-03", "close": 130.27, "volume": 566741.0}, {"date": "2023-10-04", "close": 128.47, "volume": 754362.0}, {"date": "2023-10-05", "close": 130.71, "volume": 267294.0}, {"date": "2023-10-06", "close": 132.15, "volume": 358996.0}, {"date": "2023-10-09", "close": 135.61, "volume": 335015.0}, {"date": "2023-10-10", "close": 134.19, "volume": 366738.0}, {"date": "2023-10-11", "close": 136.8, "volume": 372523.0}, {"date": "2023-10-12", "close": 134.41, "volume": 361264.0}, {"date": "2023-10-13", "close": 138.9, "volume": 695373.0}, {"date": "2023-10-16", "close": 139.4, "volume": 632195.0}, {"date": "2023-10-17", "close": 140.89, "volume": 361284.0}, {"date": "2023-10-18", "close": 139.9, "volume": 500380.0}, {"date": "2023-10-19", "close": 138.07, "volume": 454110.0}, {"date": "2023-10-20", "close": 138.93, "volume": 596985.0}, {"date": "2023-10-23", "close": 139.32, "volume": 419885.0}, {"date": "2023-10-24", "close": 138.39, "volume": 389512.0}, {"date": "2023-10-25", "close": 137.48, "volume": 492077.0}, {"date": "2023-10-26", "close": 133.89, "volume": 707515.0}, {"date": "2023-10-27", "close": 137.47, "volume": 471533.0}, {"date": "2023-10-30", "close": 126.27, "volume": 2198472.0}, {"date": "2023-10-31", "close": 121.55, "volume": 1565661.0}, {"date": "2023-11-01", "close": 119.58, "volume": 1151671.0}, {"date": "2023-11-02", "close": 122.06, "volume": 901384.0}, {"date": "2023-11-03", "close": 124.69, "volume": 1693191.0}, {"date": "2023-11-06", "close": 124.43, "volume": 781139.0}, {"date": "2023-11-07", "close": 122.56, "volume": 965165.0}, {"date": "2023-11-08", "close": 120.34, "volume": 788445.0}, {"date": "2023-11-09", "close": 120.07, "volume": 638319.0}, {"date": "2023-11-10", "close": 119.4, "volume": 553535.0}, {"date": "2023-11-13", "close": 117.92, "volume": 622441.0}, {"date": "2023-11-14", "close": 121.25, "volume": 602015.0}, {"date": "2023-11-15", "close": 120.06, "volume": 553344.0}, {"date": "2023-11-16", "close": 120.98, "volume": 432464.0}, {"date": "2023-11-17", "close": 120.42, "volume": 365507.0}, {"date": "2023-11-20", "close": 117.86, "volume": 949676.0}, {"date": "2023-11-21", "close": 116.91, "volume": 1119596.0}, {"date": "2023-11-22", "close": 118.6, "volume": 702123.0}, {"date": "2023-11-24", "close": 117.56, "volume": 194719.0}, {"date": "2023-11-27", "close": 116.6, "volume": 861200.0}, {"date": "2023-11-28", "close": 118.21, "volume": 945670.0}, {"date": "2023-11-29", "close": 113.96, "volume": 1283102.0}, {"date": "2023-11-30", "close": 112.1, "volume": 1165372.0}, {"date": "2023-12-01", "close": 113.16, "volume": 819265.0}, {"date": "2023-12-04", "close": 110.12, "volume": 1032702.0}, {"date": "2023-12-05", "close": 107.45, "volume": 1107381.0}, {"date": "2023-12-06", "close": 107.0, "volume": 805443.0}, {"date": "2023-12-07", "close": 107.41, "volume": 870941.0}, {"date": "2023-12-08", "close": 108.49, "volume": 843664.0}, {"date": "2023-12-11", "close": 107.19, "volume": 859130.0}, {"date": "2023-12-12", "close": 103.8, "volume": 1269878.0}, {"date": "2023-12-13", "close": 109.06, "volume": 1396325.0}, {"date": "2023-12-14", "close": 112.09, "volume": 1625858.0}, {"date": "2023-12-15", "close": 111.11, "volume": 1424104.0}, {"date": "2023-12-18", "close": 110.34, "volume": 894588.0}, {"date": "2023-12-19", "close": 111.65, "volume": 1806720.0}, {"date": "2023-12-20", "close": 108.78, "volume": 792900.0}, {"date": "2023-12-21", "close": 109.9, "volume": 688713.0}, {"date": "2023-12-22", "close": 111.24, "volume": 658524.0}, {"date": "2023-12-26", "close": 111.85, "volume": 274608.0}, {"date": "2023-12-27", "close": 112.52, "volume": 537918.0}, {"date": "2023-12-28", "close": 111.22, "volume": 452700.0}, {"date": "2023-12-29", "close": 110.81, "volume": 469459.0}, {"date": "2024-01-02", "close": 111.45, "volume": 809389.0}, {"date": "2024-01-03", "close": 112.38, "volume": 1339644.0}, {"date": "2024-01-04", "close": 111.24, "volume": 528776.0}, {"date": "2024-01-05", "close": 110.04, "volume": 658702.0}, {"date": "2024-01-08", "close": 109.36, "volume": 515763.0}, {"date": "2024-01-09", "close": 106.91, "volume": 857093.0}, {"date": "2024-01-10", "close": 106.1, "volume": 857292.0}, {"date": "2024-01-11", "close": 105.91, "volume": 702244.0}, {"date": "2024-01-12", "close": 109.68, "volume": 676163.0}, {"date": "2024-01-16", "close": 109.49, "volume": 847987.0}, {"date": "2024-01-17", "close": 107.38, "volume": 780115.0}, {"date": "2024-01-18", "close": 107.64, "volume": 474699.0}, {"date": "2024-01-19", "close": 107.59, "volume": 569334.0}, {"date": "2024-01-22", "close": 107.47, "volume": 428320.0}, {"date": "2024-01-23", "close": 109.98, "volume": 474423.0}, {"date": "2024-01-24", "close": 107.6, "volume": 663895.0}, {"date": "2024-01-25", "close": 109.25, "volume": 556735.0}, {"date": "2024-01-26", "close": 108.19, "volume": 480076.0}, {"date": "2024-01-29", "close": 109.56, "volume": 429606.0}, {"date": "2024-01-30", "close": 108.14, "volume": 395051.0}, {"date": "2024-01-31", "close": 108.25, "volume": 796510.0}, {"date": "2024-02-01", "close": 110.78, "volume": 821466.0}, {"date": "2024-02-02", "close": 107.25, "volume": 593187.0}, {"date": "2024-02-05", "close": 105.33, "volume": 643205.0}, {"date": "2024-02-06", "close": 106.94, "volume": 432962.0}, {"date": "2024-02-07", "close": 107.88, "volume": 548811.0}, {"date": "2024-02-08", "close": 108.5, "volume": 553304.0}, {"date": "2024-02-09", "close": 108.84, "volume": 682134.0}, {"date": "2024-02-12", "close": 109.23, "volume": 732889.0}, {"date": "2024-02-13", "close": 106.6, "volume": 1161174.0}, {"date": "2024-02-14", "close": 106.32, "volume": 526951.0}, {"date": "2024-02-15", "close": 110.34, "volume": 852846.0}, {"date": "2024-02-16", "close": 109.08, "volume": 632569.0}, {"date": "2024-02-20", "close": 108.06, "volume": 585874.0}, {"date": "2024-02-21", "close": 107.24, "volume": 701153.0}, {"date": "2024-02-22", "close": 106.36, "volume": 630060.0}, {"date": "2024-02-23", "close": 107.72, "volume": 437895.0}, {"date": "2024-02-26", "close": 106.83, "volume": 567760.0}, {"date": "2024-02-27", "close": 105.06, "volume": 527693.0}, {"date": "2024-02-28", "close": 104.96, "volume": 784736.0}, {"date": "2024-02-29", "close": 104.86, "volume": 712035.0}, {"date": "2024-03-01", "close": 106.99, "volume": 1262873.0}, {"date": "2024-03-04", "close": 109.47, "volume": 1331162.0}, {"date": "2024-03-05", "close": 112.52, "volume": 1584081.0}, {"date": "2024-03-06", "close": 109.51, "volume": 1541823.0}, {"date": "2024-03-07", "close": 112.24, "volume": 1047984.0}, {"date": "2024-03-08", "close": 115.02, "volume": 1099082.0}, {"date": "2024-03-11", "close": 113.76, "volume": 1019754.0}, {"date": "2024-03-12", "close": 113.39, "volume": 2005413.0}, {"date": "2024-03-13", "close": 116.19, "volume": 882849.0}, {"date": "2024-03-14", "close": 114.45, "volume": 679296.0}, {"date": "2024-03-15", "close": 114.48, "volume": 1049417.0}, {"date": "2024-03-18", "close": 116.62, "volume": 970888.0}, {"date": "2024-03-19", "close": 114.34, "volume": 552174.0}, {"date": "2024-03-20", "close": 117.17, "volume": 520952.0}, {"date": "2024-03-21", "close": 116.62, "volume": 606700.0}, {"date": "2024-03-22", "close": 114.38, "volume": 452018.0}, {"date": "2024-03-25", "close": 114.86, "volume": 403850.0}, {"date": "2024-03-26", "close": 113.82, "volume": 452825.0}, {"date": "2024-03-27", "close": 117.29, "volume": 492663.0}, {"date": "2024-03-28", "close": 119.16, "volume": 747282.0}, {"date": "2024-04-01", "close": 121.05, "volume": 768058.0}, {"date": "2024-04-02", "close": 119.81, "volume": 651862.0}, {"date": "2024-04-03", "close": 120.42, "volume": 793905.0}, {"date": "2024-04-04", "close": 119.13, "volume": 604230.0}, {"date": "2024-04-05", "close": 122.31, "volume": 670310.0}, {"date": "2024-04-08", "close": 120.14, "volume": 741531.0}, {"date": "2024-04-09", "close": 121.79, "volume": 549318.0}, {"date": "2024-04-10", "close": 121.58, "volume": 655825.0}, {"date": "2024-04-11", "close": 121.32, "volume": 525884.0}, {"date": "2024-04-12", "close": 118.05, "volume": 1344864.0}, {"date": "2024-04-15", "close": 116.41, "volume": 692241.0}, {"date": "2024-04-16", "close": 117.1, "volume": 594277.0}, {"date": "2024-04-17", "close": 120.47, "volume": 935548.0}, {"date": "2024-04-18", "close": 121.67, "volume": 636640.0}, {"date": "2024-04-19", "close": 121.47, "volume": 829352.0}, {"date": "2024-04-22", "close": 118.22, "volume": 914387.0}, {"date": "2024-04-23", "close": 119.32, "volume": 432504.0}, {"date": "2024-04-24", "close": 119.01, "volume": 333018.0}, {"date": "2024-04-25", "close": 121.56, "volume": 629283.0}, {"date": "2024-04-26", "close": 122.93, "volume": 527685.0}, {"date": "2024-04-29", "close": 123.37, "volume": 662445.0}, {"date": "2024-04-30", "close": 120.4, "volume": 700548.0}, {"date": "2024-05-01", "close": 121.83, "volume": 633277.0}, {"date": "2024-05-02", "close": 120.91, "volume": 779240.0}, {"date": "2024-05-03", "close": 123.25, "volume": 683906.0}, {"date": "2024-05-06", "close": 126.2, "volume": 792086.0}, {"date": "2024-05-07", "close": 126.03, "volume": 731744.0}, {"date": "2024-05-08", "close": 126.34, "volume": 598352.0}, {"date": "2024-05-09", "close": 127.38, "volume": 450304.0}, {"date": "2024-05-10", "close": 127.8, "volume": 601015.0}, {"date": "2024-05-13", "close": 125.9, "volume": 425228.0}, {"date": "2024-05-14", "close": 126.75, "volume": 332568.0}, {"date": "2024-05-15", "close": 125.29, "volume": 499739.0}, {"date": "2024-05-16", "close": 125.75, "volume": 438374.0}, {"date": "2024-05-17", "close": 128.48, "volume": 585772.0}, {"date": "2024-05-20", "close": 129.07, "volume": 479826.0}, {"date": "2024-05-21", "close": 128.38, "volume": 447137.0}, {"date": "2024-05-22", "close": 124.51, "volume": 491642.0}, {"date": "2024-05-23", "close": 121.23, "volume": 679106.0}, {"date": "2024-05-24", "close": 122.01, "volume": 394204.0}, {"date": "2024-05-28", "close": 124.88, "volume": 496911.0}, {"date": "2024-05-29", "close": 122.06, "volume": 398735.0}, {"date": "2024-05-30", "close": 124.26, "volume": 490480.0}, {"date": "2024-05-31", "close": 123.8, "volume": 666832.0}, {"date": "2024-06-03", "close": 124.12, "volume": 309776.0}, {"date": "2024-06-04", "close": 118.9, "volume": 575991.0}, {"date": "2024-06-05", "close": 120.32, "volume": 420957.0}, {"date": "2024-06-06", "close": 124.32, "volume": 673981.0}, {"date": "2024-06-07", "close": 117.56, "volume": 724852.0}, {"date": "2024-06-10", "close": 120.03, "volume": 478583.0}, {"date": "2024-06-11", "close": 118.77, "volume": 440226.0}, {"date": "2024-06-12", "close": 119.28, "volume": 1756955.0}, {"date": "2024-06-13", "close": 116.74, "volume": 631266.0}, {"date": "2024-06-14", "close": 116.18, "volume": 925841.0}, {"date": "2024-06-17", "close": 116.08, "volume": 648372.0}, {"date": "2024-06-18", "close": 116.17, "volume": 542438.0}, {"date": "2024-06-20", "close": 117.42, "volume": 574294.0}, {"date": "2024-06-21", "close": 116.72, "volume": 1656915.0}, {"date": "2024-06-24", "close": 118.33, "volume": 685087.0}, {"date": "2024-06-25", "close": 117.93, "volume": 678327.0}, {"date": "2024-06-26", "close": 118.64, "volume": 593194.0}, {"date": "2024-06-27", "close": 120.22, "volume": 596911.0}, {"date": "2024-06-28", "close": 117.47, "volume": 534515.0}, {"date": "2024-07-01", "close": 117.47, "volume": 312008.0}, {"date": "2024-07-02", "close": 119.29, "volume": 433462.0}, {"date": "2024-07-03", "close": 122.68, "volume": 355678.0}, {"date": "2024-07-05", "close": 123.75, "volume": 553226.0}, {"date": "2024-07-08", "close": 122.7, "volume": 878719.0}, {"date": "2024-07-09", "close": 122.62, "volume": 412798.0}, {"date": "2024-07-10", "close": 125.7, "volume": 326474.0}, {"date": "2024-07-11", "close": 127.45, "volume": 712551.0}, {"date": "2024-07-12", "close": 129.11, "volume": 383880.0}, {"date": "2024-07-15", "close": 127.31, "volume": 499152.0}, {"date": "2024-07-16", "close": 131.12, "volume": 684999.0}, {"date": "2024-07-17", "close": 127.5, "volume": 582138.0}, {"date": "2024-07-18", "close": 126.13, "volume": 349247.0}, {"date": "2024-07-19", "close": 124.57, "volume": 450206.0}, {"date": "2024-07-22", "close": 124.22, "volume": 318182.0}, {"date": "2024-07-23", "close": 124.81, "volume": 342419.0}, {"date": "2024-07-24", "close": 125.67, "volume": 533027.0}, {"date": "2024-07-25", "close": 124.21, "volume": 489343.0}, {"date": "2024-07-26", "close": 124.64, "volume": 434973.0}, {"date": "2024-07-29", "close": 125.89, "volume": 384338.0}, {"date": "2024-07-30", "close": 127.12, "volume": 448435.0}, {"date": "2024-07-31", "close": 128.96, "volume": 603393.0}, {"date": "2024-08-01", "close": 127.07, "volume": 508915.0}, {"date": "2024-08-02", "close": 125.1, "volume": 819895.0}, {"date": "2024-08-05", "close": 120.78, "volume": 825666.0}, {"date": "2024-08-06", "close": 120.5, "volume": 616759.0}, {"date": "2024-08-07", "close": 118.15, "volume": 646554.0}, {"date": "2024-08-08", "close": 119.68, "volume": 389194.0}, {"date": "2024-08-09", "close": 121.11, "volume": 283124.0}, {"date": "2024-08-12", "close": 123.92, "volume": 521888.0}, {"date": "2024-08-13", "close": 124.97, "volume": 433062.0}, {"date": "2024-08-14", "close": 116.95, "volume": 2367998.0}, {"date": "2024-08-15", "close": 119.89, "volume": 904423.0}, {"date": "2024-08-16", "close": 121.79, "volume": 537638.0}, {"date": "2024-08-19", "close": 123.27, "volume": 597951.0}, {"date": "2024-08-20", "close": 124.8, "volume": 602286.0}, {"date": "2024-08-21", "close": 124.36, "volume": 461492.0}, {"date": "2024-08-22", "close": 121.92, "volume": 421141.0}, {"date": "2024-08-23", "close": 123.54, "volume": 279804.0}, {"date": "2024-08-26", "close": 124.05, "volume": 253982.0}, {"date": "2024-08-27", "close": 124.59, "volume": 305543.0}, {"date": "2024-08-28", "close": 122.4, "volume": 275352.0}, {"date": "2024-08-29", "close": 122.35, "volume": 246016.0}, {"date": "2024-08-30", "close": 122.15, "volume": 307637.0}, {"date": "2024-09-03", "close": 119.05, "volume": 728224.0}, {"date": "2024-09-04", "close": 119.06, "volume": 485522.0}, {"date": "2024-09-05", "close": 119.46, "volume": 644139.0}, {"date": "2024-09-06", "close": 117.88, "volume": 482398.0}, {"date": "2024-09-09", "close": 120.43, "volume": 534851.0}, {"date": "2024-09-10", "close": 121.51, "volume": 1630073.0}, {"date": "2024-09-11", "close": 121.37, "volume": 278327.0}, {"date": "2024-09-12", "close": 125.01, "volume": 536951.0}, {"date": "2024-09-13", "close": 125.13, "volume": 632683.0}, {"date": "2024-09-16", "close": 124.93, "volume": 548167.0}, {"date": "2024-09-17", "close": 124.56, "volume": 443165.0}, {"date": "2024-09-18", "close": 123.93, "volume": 671520.0}, {"date": "2024-09-19", "close": 126.22, "volume": 478313.0}, {"date": "2024-09-20", "close": 128.36, "volume": 1035975.0}, {"date": "2024-09-23", "close": 126.52, "volume": 735824.0}, {"date": "2024-09-24", "close": 128.06, "volume": 413706.0}, {"date": "2024-09-25", "close": 129.96, "volume": 914360.0}, {"date": "2024-09-26", "close": 128.76, "volume": 614098.0}, {"date": "2024-09-27", "close": 125.51, "volume": 647189.0}, {"date": "2024-09-30", "close": 124.25, "volume": 594177.0}, {"date": "2024-10-01", "close": 125.1, "volume": 669438.0}, {"date": "2024-10-02", "close": 124.71, "volume": 668043.0}, {"date": "2024-10-03", "close": 121.71, "volume": 850445.0}, {"date": "2024-10-04", "close": 120.86, "volume": 1043334.0}, {"date": "2024-10-07", "close": 120.4, "volume": 611111.0}, {"date": "2024-10-08", "close": 120.58, "volume": 634406.0}, {"date": "2024-10-09", "close": 120.87, "volume": 599624.0}, {"date": "2024-10-10", "close": 122.9, "volume": 544023.0}, {"date": "2024-10-11", "close": 123.57, "volume": 592439.0}, {"date": "2024-10-14", "close": 123.85, "volume": 207974.0}, {"date": "2024-10-15", "close": 124.2, "volume": 528076.0}, {"date": "2024-10-16", "close": 125.41, "volume": 650038.0}, {"date": "2024-10-17", "close": 127.18, "volume": 494463.0}, {"date": "2024-10-18", "close": 132.13, "volume": 606780.0}, {"date": "2024-10-21", "close": 132.73, "volume": 875083.0}, {"date": "2024-10-22", "close": 135.99, "volume": 924331.0}, {"date": "2024-10-23", "close": 136.19, "volume": 1212513.0}, {"date": "2024-10-24", "close": 135.8, "volume": 834122.0}, {"date": "2024-10-25", "close": 135.62, "volume": 595312.0}, {"date": "2024-10-28", "close": 135.98, "volume": 443250.0}, {"date": "2024-10-29", "close": 137.15, "volume": 506536.0}, {"date": "2024-10-30", "close": 136.21, "volume": 427811.0}, {"date": "2024-10-31", "close": 132.66, "volume": 538425.0}, {"date": "2024-11-01", "close": 131.71, "volume": 509794.0}, {"date": "2024-11-04", "close": 132.01, "volume": 366192.0}, {"date": "2024-11-05", "close": 133.75, "volume": 752926.0}, {"date": "2024-11-06", "close": 132.18, "volume": 997035.0}, {"date": "2024-11-07", "close": 126.41, "volume": 1227167.0}, {"date": "2024-11-08", "close": 122.44, "volume": 877398.0}, {"date": "2024-11-11", "close": 117.83, "volume": 1275074.0}, {"date": "2024-11-12", "close": 114.97, "volume": 1155747.0}, {"date": "2024-11-13", "close": 113.26, "volume": 735154.0}, {"date": "2024-11-14", "close": 115.22, "volume": 820195.0}, {"date": "2024-11-15", "close": 113.95, "volume": 1014426.0}, {"date": "2024-11-18", "close": 118.46, "volume": 771237.0}, {"date": "2024-11-19", "close": 121.26, "volume": 654038.0}, {"date": "2024-11-20", "close": 121.45, "volume": 365261.0}, {"date": "2024-11-21", "close": 123.23, "volume": 409110.0}, {"date": "2024-11-22", "close": 123.69, "volume": 1644955.0}, {"date": "2024-11-25", "close": 120.57, "volume": 757671.0}, {"date": "2024-11-26", "close": 122.57, "volume": 1261009.0}, {"date": "2024-11-27", "close": 122.96, "volume": 335021.0}, {"date": "2024-11-29", "close": 122.62, "volume": 165847.0}, {"date": "2024-12-02", "close": 121.37, "volume": 329375.0}, {"date": "2024-12-03", "close": 122.61, "volume": 1632797.0}, {"date": "2024-12-04", "close": 122.34, "volume": 332389.0}, {"date": "2024-12-05", "close": 123.53, "volume": 708300.0}, {"date": "2024-12-06", "close": 120.65, "volume": 658211.0}, {"date": "2024-12-09", "close": 122.15, "volume": 399180.0}, {"date": "2024-12-10", "close": 121.9, "volume": 454747.0}, {"date": "2024-12-11", "close": 124.45, "volume": 609644.0}, {"date": "2024-12-12", "close": 121.67, "volume": 524704.0}, {"date": "2024-12-13", "close": 119.46, "volume": 383036.0}, {"date": "2024-12-16", "close": 119.26, "volume": 516368.0}, {"date": "2024-12-17", "close": 119.08, "volume": 504642.0}, {"date": "2024-12-18", "close": 115.54, "volume": 579160.0}, {"date": "2024-12-19", "close": 115.16, "volume": 763035.0}, {"date": "2024-12-20", "close": 116.21, "volume": 1233422.0}, {"date": "2024-12-23", "close": 117.44, "volume": 500704.0}, {"date": "2024-12-24", "close": 119.0, "volume": 327793.0}, {"date": "2024-12-26", "close": 119.0, "volume": 849408.0}, {"date": "2024-12-27", "close": 118.63, "volume": 399668.0}, {"date": "2024-12-30", "close": 116.96, "volume": 395438.0}, {"date": "2024-12-31", "close": 117.59, "volume": 243422.0}, {"date": "2025-01-02", "close": 121.13, "volume": 525164.0}, {"date": "2025-01-03", "close": 122.41, "volume": 667248.0}, {"date": "2025-01-06", "close": 120.72, "volume": 689800.0}, {"date": "2025-01-07", "close": 123.28, "volume": 821969.0}, {"date": "2025-01-08", "close": 127.35, "volume": 1029643.0}, {"date": "2025-01-10", "close": 127.03, "volume": 666360.0}, {"date": "2025-01-13", "close": 124.33, "volume": 618260.0}, {"date": "2025-01-14", "close": 126.63, "volume": 358015.0}, {"date": "2025-01-15", "close": 127.07, "volume": 437419.0}, {"date": "2025-01-16", "close": 124.81, "volume": 592796.0}, {"date": "2025-01-17", "close": 125.78, "volume": 542153.0}, {"date": "2025-01-21", "close": 130.66, "volume": 729389.0}, {"date": "2025-01-22", "close": 129.9, "volume": 532802.0}, {"date": "2025-01-23", "close": 129.43, "volume": 613433.0}, {"date": "2025-01-24", "close": 130.02, "volume": 344092.0}, {"date": "2025-01-27", "close": 129.21, "volume": 507590.0}, {"date": "2025-01-28", "close": 130.66, "volume": 433716.0}, {"date": "2025-01-29", "close": 131.07, "volume": 1175139.0}, {"date": "2025-01-30", "close": 136.24, "volume": 775282.0}, {"date": "2025-01-31", "close": 135.96, "volume": 632410.0}, {"date": "2025-02-03", "close": 137.1, "volume": 1127893.0}, {"date": "2025-02-04", "close": 137.68, "volume": 684663.0}, {"date": "2025-02-05", "close": 141.68, "volume": 866118.0}, {"date": "2025-02-06", "close": 141.74, "volume": 454842.0}, {"date": "2025-02-07", "close": 141.29, "volume": 560515.0}, {"date": "2025-02-10", "close": 143.21, "volume": 875153.0}, {"date": "2025-02-11", "close": 142.78, "volume": 496673.0}, {"date": "2025-02-12", "close": 142.38, "volume": 553288.0}, {"date": "2025-02-13", "close": 143.98, "volume": 404065.0}, {"date": "2025-02-14", "close": 138.32, "volume": 614397.0}, {"date": "2025-02-18", "close": 140.77, "volume": 1032233.0}, {"date": "2025-02-19", "close": 140.06, "volume": 447948.0}, {"date": "2025-02-20", "close": 141.73, "volume": 654649.0}, {"date": "2025-02-21", "close": 138.69, "volume": 545163.0}, {"date": "2025-02-24", "close": 139.7, "volume": 282763.0}, {"date": "2025-02-25", "close": 138.99, "volume": 475077.0}, {"date": "2025-02-26", "close": 140.82, "volume": 392004.0}, {"date": "2025-02-27", "close": 141.19, "volume": 988105.0}, {"date": "2025-02-28", "close": 142.94, "volume": 1193486.0}, {"date": "2025-03-03", "close": 141.21, "volume": 775865.0}, {"date": "2025-03-04", "close": 142.94, "volume": 669554.0}, {"date": "2025-03-05", "close": 146.02, "volume": 697368.0}, {"date": "2025-03-06", "close": 142.67, "volume": 909873.0}, {"date": "2025-03-07", "close": 143.28, "volume": 926876.0}, {"date": "2025-03-10", "close": 143.61, "volume": 1677942.0}, {"date": "2025-03-11", "close": 145.74, "volume": 973347.0}, {"date": "2025-03-12", "close": 147.15, "volume": 1943054.0}, {"date": "2025-03-13", "close": 150.13, "volume": 1742993.0}, {"date": "2025-03-14", "close": 153.35, "volume": 1148135.0}, {"date": "2025-03-17", "close": 154.08, "volume": 836240.0}, {"date": "2025-03-18", "close": 154.28, "volume": 701581.0}, {"date": "2025-03-19", "close": 154.25, "volume": 590947.0}, {"date": "2025-03-20", "close": 155.53, "volume": 742113.0}, {"date": "2025-03-21", "close": 155.83, "volume": 809071.0}, {"date": "2025-03-24", "close": 155.79, "volume": 928270.0}, {"date": "2025-03-25", "close": 155.82, "volume": 820546.0}, {"date": "2025-03-26", "close": 153.28, "volume": 488248.0}, {"date": "2025-03-27", "close": 157.24, "volume": 808596.0}, {"date": "2025-03-28", "close": 155.47, "volume": 737480.0}, {"date": "2025-03-31", "close": 157.56, "volume": 757412.0}, {"date": "2025-04-01", "close": 157.63, "volume": 740389.0}, {"date": "2025-04-02", "close": 157.01, "volume": 589503.0}, {"date": "2025-04-03", "close": 158.72, "volume": 1171600.0}, {"date": "2025-04-04", "close": 145.02, "volume": 1962735.0}, {"date": "2025-04-07", "close": 145.45, "volume": 1431842.0}, {"date": "2025-04-08", "close": 143.04, "volume": 1237482.0}, {"date": "2025-04-09", "close": 150.22, "volume": 1885030.0}, {"date": "2025-04-10", "close": 157.48, "volume": 1771439.0}, {"date": "2025-04-11", "close": 166.25, "volume": 2126331.0}, {"date": "2025-04-14", "close": 168.99, "volume": 1538935.0}, {"date": "2025-04-15", "close": 169.24, "volume": 1020632.0}, {"date": "2025-04-16", "close": 172.58, "volume": 1478167.0}, {"date": "2025-04-17", "close": 171.09, "volume": 1026172.0}, {"date": "2025-04-21", "close": 173.18, "volume": 1384996.0}, {"date": "2025-04-22", "close": 172.69, "volume": 1904817.0}, {"date": "2025-04-23", "close": 170.13, "volume": 1796418.0}, {"date": "2025-04-24", "close": 171.36, "volume": 686479.0}, {"date": "2025-04-25", "close": 170.09, "volume": 637728.0}, {"date": "2025-04-28", "close": 170.85, "volume": 908375.0}, {"date": "2025-04-29", "close": 168.94, "volume": 738513.0}, {"date": "2025-04-30", "close": 171.78, "volume": 661953.0}, {"date": "2025-05-01", "close": 165.69, "volume": 1155691.0}, {"date": "2025-05-02", "close": 164.92, "volume": 731115.0}, {"date": "2025-05-05", "close": 167.98, "volume": 664508.0}, {"date": "2025-05-06", "close": 171.82, "volume": 893701.0}, {"date": "2025-05-07", "close": 170.22, "volume": 835556.0}, {"date": "2025-05-08", "close": 165.25, "volume": 1044595.0}, {"date": "2025-05-09", "close": 169.23, "volume": 1012566.0}, {"date": "2025-05-12", "close": 158.67, "volume": 1376872.0}, {"date": "2025-05-13", "close": 158.02, "volume": 1021381.0}, {"date": "2025-05-14", "close": 155.57, "volume": 971953.0}, {"date": "2025-05-15", "close": 159.04, "volume": 607107.0}, {"date": "2025-05-16", "close": 159.27, "volume": 706960.0}, {"date": "2025-05-19", "close": 161.94, "volume": 613642.0}, {"date": "2025-05-20", "close": 164.56, "volume": 721766.0}, {"date": "2025-05-21", "close": 165.67, "volume": 642135.0}, {"date": "2025-05-22", "close": 164.03, "volume": 554783.0}, {"date": "2025-05-23", "close": 167.86, "volume": 483905.0}, {"date": "2025-05-27", "close": 168.24, "volume": 745002.0}, {"date": "2025-05-28", "close": 168.5, "volume": 456701.0}, {"date": "2025-05-29", "close": 168.29, "volume": 345210.0}, {"date": "2025-05-30", "close": 168.8, "volume": 734719.0}, {"date": "2025-06-02", "close": 178.17, "volume": 1042462.0}, {"date": "2025-06-03", "close": 176.37, "volume": 599257.0}, {"date": "2025-06-04", "close": 177.07, "volume": 419059.0}, {"date": "2025-06-05", "close": 172.49, "volume": 1182297.0}, {"date": "2025-06-06", "close": 167.21, "volume": 1104827.0}, {"date": "2025-06-09", "close": 167.15, "volume": 748059.0}, {"date": "2025-06-10", "close": 164.64, "volume": 696102.0}, {"date": "2025-06-11", "close": 165.0, "volume": 2310878.0}, {"date": "2025-06-12", "close": 167.77, "volume": 753053.0}, {"date": "2025-06-13", "close": 171.76, "volume": 1090779.0}, {"date": "2025-06-16", "close": 171.71, "volume": 1290462.0}, {"date": "2025-06-17", "close": 168.95, "volume": 783821.0}, {"date": "2025-06-18", "close": 168.21, "volume": 611020.0}, {"date": "2025-06-20", "close": 165.8, "volume": 990391.0}, {"date": "2025-06-23", "close": 167.25, "volume": 690043.0}, {"date": "2025-06-24", "close": 165.2, "volume": 872809.0}, {"date": "2025-06-25", "close": 163.4, "volume": 840049.0}, {"date": "2025-06-26", "close": 164.72, "volume": 488398.0}, {"date": "2025-06-27", "close": 161.32, "volume": 1258423.0}, {"date": "2025-06-30", "close": 163.92, "volume": 693053.0}, {"date": "2025-07-01", "close": 163.26, "volume": 493092.0}, {"date": "2025-07-02", "close": 164.44, "volume": 740387.0}, {"date": "2025-07-03", "close": 165.09, "volume": 395450.0}, {"date": "2025-07-07", "close": 165.39, "volume": 1033348.0}, {"date": "2025-07-08", "close": 158.03, "volume": 923831.0}, {"date": "2025-07-09", "close": 159.08, "volume": 848954.0}, {"date": "2025-07-10", "close": 158.95, "volume": 553616.0}, {"date": "2025-07-11", "close": 159.62, "volume": 596388.0}, {"date": "2025-07-14", "close": 158.5, "volume": 593267.0}, {"date": "2025-07-15", "close": 157.05, "volume": 637476.0}, {"date": "2025-07-16", "close": 156.2, "volume": 569364.0}, {"date": "2025-07-17", "close": 154.58, "volume": 434744.0}, {"date": "2025-07-18", "close": 154.4, "volume": 450816.0}, {"date": "2025-07-21", "close": 155.9, "volume": 622692.0}, {"date": "2025-07-22", "close": 160.57, "volume": 782425.0}, {"date": "2025-07-23", "close": 162.21, "volume": 979935.0}, {"date": "2025-07-24", "close": 162.64, "volume": 857757.0}, {"date": "2025-07-25", "close": 162.85, "volume": 911866.0}, {"date": "2025-07-28", "close": 160.58, "volume": 697816.0}, {"date": "2025-07-29", "close": 162.35, "volume": 566616.0}, {"date": "2025-07-30", "close": 157.91, "volume": 577376.0}, {"date": "2025-07-31", "close": 159.33, "volume": 641269.0}, {"date": "2025-08-01", "close": 161.68, "volume": 898949.0}, {"date": "2025-08-04", "close": 166.7, "volume": 371907.0}, {"date": "2025-08-05", "close": 171.06, "volume": 743356.0}, {"date": "2025-08-06", "close": 171.05, "volume": 460528.0}, {"date": "2025-08-07", "close": 171.46, "volume": 487988.0}, {"date": "2025-08-08", "close": 171.59, "volume": 785906.0}, {"date": "2025-08-11", "close": 175.64, "volume": 1199469.0}, {"date": "2025-08-12", "close": 177.83, "volume": 984866.0}, {"date": "2025-08-13", "close": 179.14, "volume": 827664.0}, {"date": "2025-08-14", "close": 177.37, "volume": 663779.0}, {"date": "2025-08-15", "close": 177.37, "volume": 755890.0}, {"date": "2025-08-18", "close": 176.06, "volume": 543795.0}, {"date": "2025-08-19", "close": 173.4, "volume": 499675.0}, {"date": "2025-08-20", "close": 178.34, "volume": 728126.0}, {"date": "2025-08-21", "close": 181.86, "volume": 536103.0}, {"date": "2025-08-22", "close": 185.1, "volume": 808714.0}, {"date": "2025-08-25", "close": 182.6, "volume": 624715.0}, {"date": "2025-08-26", "close": 185.84, "volume": 504403.0}, {"date": "2025-08-27", "close": 185.79, "volume": 622941.0}, {"date": "2025-08-28", "close": 184.46, "volume": 419601.0}, {"date": "2025-08-29", "close": 188.35, "volume": 507552.0}, {"date": "2025-09-02", "close": 190.4, "volume": 1086264.0}, {"date": "2025-09-03", "close": 190.0, "volume": 781061.0}, {"date": "2025-09-04", "close": 190.03, "volume": 624221.0}, {"date": "2025-09-05", "close": 193.79, "volume": 585830.0}, {"date": "2025-09-08", "close": 197.27, "volume": 812687.0}, {"date": "2025-09-09", "close": 196.15, "volume": 578529.0}, {"date": "2025-09-10", "close": 198.73, "volume": 1118187.0}, {"date": "2025-09-11", "close": 201.85, "volume": 820108.0}, {"date": "2025-09-12", "close": 200.4, "volume": 803841.0}, {"date": "2025-09-15", "close": 203.93, "volume": 684563.0}, {"date": "2025-09-16", "close": 200.43, "volume": 754243.0}, {"date": "2025-09-17", "close": 200.88, "volume": 585005.0}, {"date": "2025-09-18", "close": 202.5, "volume": 787776.0}, {"date": "2025-09-19", "close": 213.93, "volume": 2185164.0}, {"date": "2025-09-22", "close": 214.17, "volume": 869702.0}, {"date": "2025-09-23", "close": 213.29, "volume": 686074.0}, {"date": "2025-09-24", "close": 209.64, "volume": 574513.0}, {"date": "2025-09-25", "close": 213.92, "volume": 675674.0}, {"date": "2025-09-26", "close": 217.53, "volume": 605927.0}, {"date": "2025-09-29", "close": 219.09, "volume": 731590.0}, {"date": "2025-09-30", "close": 222.91, "volume": 823104.0}, {"date": "2025-10-01", "close": 222.27, "volume": 666462.0}, {"date": "2025-10-02", "close": 217.54, "volume": 1086544.0}, {"date": "2025-10-03", "close": 220.18, "volume": 537561.0}, {"date": "2025-10-06", "close": 221.78, "volume": 744201.0}, {"date": "2025-10-07", "close": 217.36, "volume": 759751.0}, {"date": "2025-10-08", "close": 214.09, "volume": 1185933.0}, {"date": "2025-10-09", "close": 203.78, "volume": 1172046.0}, {"date": "2025-10-10", "close": 204.62, "volume": 703015.0}, {"date": "2025-10-13", "close": 211.6, "volume": 496275.0}, {"date": "2025-10-14", "close": 208.86, "volume": 1055132.0}, {"date": "2025-10-15", "close": 209.43, "volume": 1098526.0}, {"date": "2025-10-16", "close": 215.14, "volume": 1189805.0}, {"date": "2025-10-17", "close": 203.69, "volume": 1207968.0}, {"date": "2025-10-20", "close": 205.19, "volume": 617709.0}, {"date": "2025-10-21", "close": 192.71, "volume": 2580541.0}, {"date": "2025-10-22", "close": 189.95, "volume": 1556587.0}, {"date": "2025-10-23", "close": 191.31, "volume": 1219195.0}, {"date": "2025-10-24", "close": 190.1, "volume": 519520.0}, {"date": "2025-10-27", "close": 183.97, "volume": 1207095.0}, {"date": "2025-10-28", "close": 186.91, "volume": 850542.0}, {"date": "2025-10-29", "close": 186.49, "volume": 800382.0}, {"date": "2025-10-30", "close": 188.9, "volume": 747386.0}, {"date": "2025-10-31", "close": 186.63, "volume": 764682.0}, {"date": "2025-11-03", "close": 187.82, "volume": 950485.0}, {"date": "2025-11-04", "close": 184.71, "volume": 998898.0}, {"date": "2025-11-05", "close": 187.72, "volume": 732558.0}, {"date": "2025-11-06", "close": 188.12, "volume": 679842.0}, {"date": "2025-11-07", "close": 192.12, "volume": 494959.0}, {"date": "2025-11-10", "close": 194.84, "volume": 741931.0}, {"date": "2025-11-11", "close": 194.48, "volume": 400283.0}, {"date": "2025-11-12", "close": 199.93, "volume": 585668.0}, {"date": "2025-11-13", "close": 197.05, "volume": 627484.0}, {"date": "2025-11-14", "close": 196.96, "volume": 916693.0}, {"date": "2025-11-17", "close": 195.12, "volume": 524199.0}, {"date": "2025-11-18", "close": 195.31, "volume": 519001.0}, {"date": "2025-11-19", "close": 196.51, "volume": 488783.0}, {"date": "2025-11-20", "close": 189.96, "volume": 598229.0}, {"date": "2025-11-21", "close": 191.3, "volume": 542315.0}, {"date": "2025-11-24", "close": 200.0, "volume": 839523.0}, {"date": "2025-11-25", "close": 200.79, "volume": 543848.0}, {"date": "2025-11-26", "close": 207.36, "volume": 587734.0}, {"date": "2025-11-28", "close": 209.84, "volume": 470498.0}, {"date": "2025-12-01", "close": 207.13, "volume": 814449.0}, {"date": "2025-12-02", "close": 203.38, "volume": 718300.0}, {"date": "2025-12-03", "close": 202.83, "volume": 2166141.0}, {"date": "2025-12-04", "close": 202.93, "volume": 358376.0}, {"date": "2025-12-05", "close": 203.17, "volume": 433849.0}, {"date": "2025-12-08", "close": 199.32, "volume": 558529.0}, {"date": "2025-12-09", "close": 202.93, "volume": 571682.0}, {"date": "2025-12-10", "close": 207.92, "volume": 869862.0}, {"date": "2025-12-11", "close": 214.21, "volume": 683515.0}, {"date": "2025-12-12", "close": 215.15, "volume": 645836.0}, {"date": "2025-12-15", "close": 212.14, "volume": 609986.0}, {"date": "2025-12-16", "close": 209.05, "volume": 782679.0}, {"date": "2025-12-17", "close": 208.54, "volume": 570957.0}, {"date": "2025-12-18", "close": 208.57, "volume": 786317.0}, {"date": "2025-12-19", "close": 211.88, "volume": 1639324.0}, {"date": "2025-12-22", "close": 214.79, "volume": 487041.0}, {"date": "2025-12-23", "close": 215.85, "volume": 428439.0}, {"date": "2025-12-24", "close": 215.82, "volume": 212119.0}, {"date": "2025-12-26", "close": 217.41, "volume": 245377.0}, {"date": "2025-12-29", "close": 207.75, "volume": 800414.0}, {"date": "2025-12-30", "close": 208.28, "volume": 453012.0}, {"date": "2025-12-31", "close": 207.28, "volume": 288256.0}, {"date": "2026-01-02", "close": 208.58, "volume": 535032.0}, {"date": "2026-01-05", "close": 212.43, "volume": 622139.0}, {"date": "2026-01-06", "close": 219.58, "volume": 629651.0}, {"date": "2026-01-07", "close": 217.6, "volume": 772325.0}, {"date": "2026-01-08", "close": 225.52, "volume": 776168.0}, {"date": "2026-01-09", "close": 228.77, "volume": 1332988.0}, {"date": "2026-01-12", "close": 230.89, "volume": 877145.0}, {"date": "2026-01-13", "close": 237.63, "volume": 857627.0}, {"date": "2026-01-14", "close": 237.32, "volume": 798056.0}, {"date": "2026-01-15", "close": 240.32, "volume": 712797.0}, {"date": "2026-01-16", "close": 243.75, "volume": 912956.0}, {"date": "2026-01-20", "close": 253.17, "volume": 1309692.0}, {"date": "2026-01-21", "close": 252.4, "volume": 1189693.0}, {"date": "2026-01-22", "close": 258.32, "volume": 855843.0}, {"date": "2026-01-23", "close": 255.75, "volume": 1435301.0}, {"date": "2026-01-26", "close": 259.31, "volume": 1436746.0}, {"date": "2026-01-27", "close": 261.93, "volume": 1043521.0}, {"date": "2026-01-28", "close": 267.64, "volume": 1006358.0}, {"date": "2026-01-29", "close": 261.77, "volume": 1260042.0}, {"date": "2026-01-30", "close": 234.36, "volume": 1946627.0}, {"date": "2026-02-02", "close": 232.99, "volume": 960382.0}, {"date": "2026-02-03", "close": 238.67, "volume": 1291072.0}, {"date": "2026-02-04", "close": 238.56, "volume": 1107413.0}, {"date": "2026-02-05", "close": 224.39, "volume": 1130289.0}, {"date": "2026-02-06", "close": 232.08, "volume": 946611.0}, {"date": "2026-02-09", "close": 248.32, "volume": 840678.0}, {"date": "2026-02-10", "close": 255.01, "volume": 738773.0}, {"date": "2026-02-11", "close": 257.7, "volume": 466526.0}, {"date": "2026-02-12", "close": 239.42, "volume": 859910.0}, {"date": "2026-02-13", "close": 252.18, "volume": 608696.0}, {"date": "2026-02-17", "close": 249.73, "volume": 462685.0}, {"date": "2026-02-18", "close": 254.18, "volume": 789806.0}, {"date": "2026-02-19", "close": 254.96, "volume": 494755.0}, {"date": "2026-02-20", "close": 260.4, "volume": 850824.0}, {"date": "2026-02-23", "close": 270.88, "volume": 716376.0}, {"date": "2026-02-24", "close": 273.32, "volume": 525484.0}, {"date": "2026-02-25", "close": 275.72, "volume": 442019.0}, {"date": "2026-02-26", "close": 280.82, "volume": 406239.0}, {"date": "2026-02-27", "close": 280.61, "volume": 512024.0}, {"date": "2026-03-02", "close": 277.92, "volume": 962506.0}, {"date": "2026-03-03", "close": 262.41, "volume": 954331.0}, {"date": "2026-03-04", "close": 261.97, "volume": 682285.0}, {"date": "2026-03-05", "close": 255.35, "volume": 825038.0}, {"date": "2026-03-06", "close": 259.75, "volume": 1133593.0}, {"date": "2026-03-09", "close": 263.02, "volume": 988045.0}, {"date": "2026-03-10", "close": 262.57, "volume": 696331.0}, {"date": "2026-03-11", "close": 265.72, "volume": 2456401.0}, {"date": "2026-03-12", "close": 263.5, "volume": 999567.0}, {"date": "2026-03-13", "close": 251.87, "volume": 739611.0}, {"date": "2026-03-16", "close": 254.13, "volume": 718893.0}, {"date": "2026-03-17", "close": 254.87, "volume": 437145.0}, {"date": "2026-03-18", "close": 243.33, "volume": 1100238.0}, {"date": "2026-03-19", "close": 231.05, "volume": 1841089.0}, {"date": "2026-03-20", "close": 222.54, "volume": 1606761.0}, {"date": "2026-03-23", "close": 226.85, "volume": 1355137.0}, {"date": "2026-03-24", "close": 230.71, "volume": 870579.0}, {"date": "2026-03-25", "close": 233.67, "volume": 791068.0}, {"date": "2026-03-26", "close": 227.88, "volume": 861115.0}, {"date": "2026-03-27", "close": 233.95, "volume": 1378396.0}, {"date": "2026-03-30", "close": 233.6, "volume": 740758.0}, {"date": "2026-03-31", "close": 247.05, "volume": 960026.0}, {"date": "2026-04-01", "close": 255.49, "volume": 842380.0}, {"date": "2026-04-02", "close": 257.74, "volume": 800488.0}, {"date": "2026-04-06", "close": 256.45, "volume": 456130.0}, {"date": "2026-04-07", "close": 261.23, "volume": 604866.0}, {"date": "2026-04-08", "close": 265.17, "volume": 907967.0}, {"date": "2026-04-09", "close": 260.17, "volume": 650029.0}, {"date": "2026-04-10", "close": 261.55, "volume": 480318.0}, {"date": "2026-04-13", "close": 260.03, "volume": 388531.0}, {"date": "2026-04-14", "close": 257.29, "volume": 902238.0}, {"date": "2026-04-15", "close": 256.83, "volume": 824563.0}, {"date": "2026-04-16", "close": 257.78, "volume": 532589.0}, {"date": "2026-04-17", "close": 262.5, "volume": 730546.0}, {"date": "2026-04-20", "close": 258.13, "volume": 473936.0}, {"date": "2026-04-21", "close": 247.5, "volume": 761722.0}, {"date": "2026-04-22", "close": 247.34, "volume": 677121.0}, {"date": "2026-04-23", "close": 244.04, "volume": 666176.0}, {"date": "2026-04-24", "close": 242.33, "volume": 583819.0}, {"date": "2026-04-27", "close": 241.01, "volume": 479851.0}, {"date": "2026-04-28", "close": 232.43, "volume": 759884.0}, {"date": "2026-04-29", "close": 228.51, "volume": 860924.0}, {"date": "2026-04-30", "close": 230.34, "volume": 802984.0}, {"date": "2026-05-01", "close": 226.44, "volume": 572208.0}, {"date": "2026-05-04", "close": 223.95, "volume": 416776.0}, {"date": "2026-05-05", "close": 225.07, "volume": 515217.0}, {"date": "2026-05-06", "close": 234.5, "volume": 855470.0}, {"date": "2026-05-07", "close": 228.05, "volume": 909810.0}, {"date": "2026-05-08", "close": 232.11, "volume": 875801.0}, {"date": "2026-05-11", "close": 237.6, "volume": 841022.0}, {"date": "2026-05-12", "close": 237.0, "volume": 1200136.0}, {"date": "2026-05-13", "close": 240.79, "volume": 1110392.0}, {"date": "2026-05-14", "close": 238.0, "volume": 861711.0}, {"date": "2026-05-15", "close": 225.38, "volume": 1090747.0}, {"date": "2026-05-18", "close": 225.41, "volume": 544677.0}, {"date": "2026-05-19", "close": 222.74, "volume": 766611.0}, {"date": "2026-05-20", "close": 225.19, "volume": 753716.0}, {"date": "2026-05-21", "close": 225.84, "volume": 598218.0}, {"date": "2026-05-22", "close": 226.19, "volume": 482986.0}, {"date": "2026-05-26", "close": 229.19, "volume": 576239.0}, {"date": "2026-05-27", "close": 223.22, "volume": 719504.0}, {"date": "2026-05-28", "close": 225.56, "volume": 460788.0}, {"date": "2026-05-29", "close": 230.7, "volume": 675218.0}, {"date": "2026-06-01", "close": 228.18, "volume": 793498.0}, {"date": "2026-06-02", "close": 235.92, "volume": 954048.0}, {"date": "2026-06-03", "close": 229.12, "volume": 706455.0}, {"date": "2026-06-04", "close": 235.98, "volume": 902228.0}, {"date": "2026-06-05", "close": 218.74, "volume": 1088465.0}, {"date": "2026-06-08", "close": 214.75, "volume": 1230433.0}, {"date": "2026-06-09", "close": 212.16, "volume": 727594.0}, {"date": "2026-06-10", "close": 208.46, "volume": 3255945.0}, {"date": "2026-06-11", "close": 207.91, "volume": 1434789.0}, {"date": "2026-06-12", "close": 209.46, "volume": 1059124.0}, {"date": "2026-06-15", "close": 222.35, "volume": 1627677.0}, {"date": "2026-06-16", "close": 230.17, "volume": 816333.0}, {"date": "2026-06-17", "close": 226.93, "volume": 965184.0}, {"date": "2026-06-18", "close": 219.26, "volume": 1399534.0}, {"date": "2026-06-22", "close": 220.73, "volume": 806732.0}, {"date": "2026-06-23", "close": 213.92, "volume": 648854.0}, {"date": "2026-06-24", "close": 209.76, "volume": 835276.0}, {"date": "2026-06-25", "close": 210.0, "volume": 879235.0}, {"date": "2026-06-26", "close": 215.14, "volume": 1132164.0}, {"date": "2026-06-29", "close": 207.26, "volume": 745053.0}, {"date": "2026-06-30", "close": 208.44, "volume": 574927.0}, {"date": "2026-07-01", "close": 208.49, "volume": 644101.0}, {"date": "2026-07-02", "close": 217.58, "volume": 711694.0}, {"date": "2026-07-06", "close": 212.77, "volume": 543597.0}, {"date": "2026-07-07", "close": 209.6, "volume": 487574.0}, {"date": "2026-07-08", "close": 203.66, "volume": 823301.0}, {"date": "2026-07-09", "close": 208.09, "volume": 448320.0}, {"date": "2026-07-10", "close": 205.52, "volume": 407827.0}, {"date": "2026-07-13", "close": 200.49, "volume": 982602.0}, {"date": "2026-07-14", "close": 202.95, "volume": 733507.0}, {"date": "2026-07-15", "close": 202.55, "volume": 717201.0}, {"date": "2026-07-16", "close": 198.14, "volume": 701638.0}, {"date": "2026-07-17", "close": 200.77, "volume": 718811.0}, {"date": "2026-07-20", "close": 200.17, "volume": 769925.0}, {"date": "2026-07-21", "close": 207.4, "volume": 626259.0}, {"date": "2026-07-22", "close": 214.11, "volume": 1077500.0}, {"date": "2026-07-23", "close": 214.22, "volume": 783232.0}, {"date": "2026-07-24", "close": 214.68, "volume": 720053.0}, {"date": "2026-07-27", "close": 214.43, "volume": 461780.0}, {"date": "2026-07-28", "close": 210.6, "volume": 490082.0}, {"date": "2026-07-29", "close": 214.37, "volume": 1012477.0}, {"date": "2026-07-30", "close": 221.36, "volume": 696750.0}, {"date": "2026-07-31", "close": 212.92, "volume": 647896.0}, {"date": "2026-08-03", "close": 214.62, "volume": 354334.0}, {"date": "2026-08-04", "close": 218.86, "volume": 783736.0}, {"date": "2026-08-05", "close": 226.55, "volume": 912943.0}, {"date": "2026-08-06", "close": 231.08, "volume": 1036327.0}, {"date": "2026-08-07", "close": 238.65, "volume": 1385257.0}], "refreshing": true}