{"ticker": "IPGP", "overview": {"cik": "1111928", "ticker": "IPGP", "name": "IPG PHOTONICS CORP", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001111928-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001111928-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001111928-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001111928-26-000159", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001111928-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001111928-26-000155", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001111928-26-000153", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001111928-26-000150", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-28", "title": "Form SCHEDULE 13D/A", "accession": "0001508155-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001130423-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001111928-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001111928-26-000142", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001111928-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001111928-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001111928-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000219", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000218", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001919257-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001972481-26-000207", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001972481-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001111928-26-000126", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001111928-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001111928-26-000122", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 199399.74, "sell_n": 3, "sell_sum": 4515078.56, "net": -4315678.819999999, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-09-02"}, "metrics": {"ticker": "IPGP", "has_prices": true, "as_of": "2026-08-26", "last": 74.21, "prev_close": 71.73, "change": 2.4799999999999898, "change_pct": 0.03457409730935438, "session_volume": 1062699.0, "vwap_5": 72.89925270739398, "vwap_20": 81.71058599577132, "vwap_60": 97.7352131136066, "vwap_250": 102.83862970052324, "high_52w": 153.91, "low_52w": 70.74, "avg_volume_20": 586259.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001111928-26-000165", "src": "INSIDERS", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "Valentin Gapontsev Trust I", "who_key": "Valentin Gapontsev Trust I", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2066185.6400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A 10% owner takes $2.1M off the table in IPGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1508155/000111192826000165/0001111928-26-000165-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001111928-26-000163", "src": "INSIDERS", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "John R. Peeler", "who_key": "PEELER JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199399.74, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $199K of IPGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1111928/000111192826000163/0001111928-26-000163-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "0001111928-26-000161", "src": "INSIDERS", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "Paulus Bucher", "who_key": "Bucher Paulus", "role": "SVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59822.490000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on IPGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929263/000111192826000161/0001111928-26-000161-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124723}, {"id": "0001111928-26-000155", "src": "INSIDERS", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "Eugene A. Scherbakov", "who_key": "SCHERBAKOV EUGENE A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 131993.63999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $132K of IPGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1378544/000111192826000155/0001111928-26-000155-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001111928-26-000157", "src": "INSIDERS", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "IP Fibre Devices Ltd", "who_key": "IP FIBRE DEVICES LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2316899.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big holder trims $2.3M of IPGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130423/000111192826000157/0001111928-26-000157-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001508155-26-000004", "src": "13DG", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "IPG Photonics Corp", "who_key": "IPG PHOTONICS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "IPG PHOTONICS CORP adjusts its stake in IPGP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111928/0001508155-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140563}, {"id": "13DG-0001130423-26-000004", "src": "13DG", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "IP Fibre Devices Ltd", "who_key": "IP FIBRE DEVICES LTD", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "IP FIBRE DEVICES LTD adjusts its stake in IPGP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130423/0001130423-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140563}, {"id": "13DG-0001325447-26-000024", "src": "13DG", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 7.9% passive stake in IPGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000024-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000102909-26-001611", "src": "13DG", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "IPG Photonics Corp", "who_key": "IPG PHOTONICS CORP", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "IPG PHOTONICS CORP adjusts its stake in IPGP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111928/0000102909-26-001611-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [{"id": "0001111928-26-000163", "src": "INSIDERS", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "John R. Peeler", "who_key": "PEELER JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199399.74, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $199K of IPGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1111928/000111192826000163/0001111928-26-000163-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}], "institutional": [{"id": "13DG-0001325447-26-000024", "src": "13DG", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 7.9% passive stake in IPGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000024-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001508155-26-000004", "src": "13DG", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "IPG Photonics Corp", "who_key": "IPG PHOTONICS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "IPG PHOTONICS CORP adjusts its stake in IPGP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111928/0001508155-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140563}, {"id": "13DG-0001130423-26-000004", "src": "13DG", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "IP Fibre Devices Ltd", "who_key": "IP FIBRE DEVICES LTD", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "IP FIBRE DEVICES LTD adjusts its stake in IPGP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130423/0001130423-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140563}, {"id": "13DG-0000102909-26-001611", "src": "13DG", "ticker": "IPGP", "cik": "1111928", "company": "IPG PHOTONICS CORP", "company_raw": "IPG PHOTONICS CORP", "who": "IPG Photonics Corp", "who_key": "IPG PHOTONICS CORP", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "IPG PHOTONICS CORP adjusts its stake in IPGP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111928/0000102909-26-001611-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IPG Photonics Corporation - Common Stock", "new_value": "IPG PHOTONICS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001111928", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001111928", "applied": 1, "detected_at": "2026-10-25T10:20:24.962950"}]}, "key_people": [{"who": "IP Fibre Devices Ltd", "who_key": "IP FIBRE DEVICES LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2316899.28, "net": -2316899.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2316899.28, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130423/000111192826000157/0001111928-26-000157-index.htm"}], "latest": {"action": "SELL", "amount": 2316899.28, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130423/000111192826000157/0001111928-26-000157-index.htm"}}, {"who": "Valentin Gapontsev Trust I", "who_key": "Valentin Gapontsev Trust I", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2066185.6400000001, "net": -2066185.6400000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2066185.6400000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1508155/000111192826000165/0001111928-26-000165-index.htm"}], "latest": {"action": "SELL", "amount": 2066185.6400000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1508155/000111192826000165/0001111928-26-000165-index.htm"}}, {"who": "John R. Peeler", "who_key": "PEELER JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 199399.74, "sold": 0, "net": 199399.74, "trades": 1, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 199399.74, "date": "2026-08-26", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1111928/000111192826000163/0001111928-26-000163-index.htm"}], "latest": {"action": "BUY", "amount": 199399.74, "date": "2026-08-26", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1111928/000111192826000163/0001111928-26-000163-index.htm"}}, {"who": "Eugene A. Scherbakov", "who_key": "SCHERBAKOV EUGENE A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 131993.63999999998, "net": -131993.63999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131993.63999999998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378544/000111192826000155/0001111928-26-000155-index.htm"}], "latest": {"action": "SELL", "amount": 131993.63999999998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378544/000111192826000155/0001111928-26-000155-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 199399.74}, {"date": "2026-09-02", "net": -2066185.6400000001}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001111928-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001111928-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001111928-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001111928-26-000159", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001111928-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001111928-26-000155", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001111928-26-000153", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001111928-26-000150", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-28", "title": "Form SCHEDULE 13D/A", "accession": "0001508155-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001130423-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001111928-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001111928-26-000142", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001111928-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001111928-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001111928-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000219", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000218", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001919257-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001972481-26-000207", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001972481-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001111928-26-000126", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001111928-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001111928-26-000122", "price_sensitive": false}], "performance": {"ticker": "IPGP", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-26"}, "buys": [{"who": "PEELER JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199399.74, "date": "2026-08-26", "score": 43.9, "ref_price": 74.21, "return": 0.0}]}, "price_series": [{"date": "2016-08-08", "close": 85.3, "volume": 220266.0}, {"date": "2016-08-09", "close": 85.15, "volume": 128528.0}, {"date": "2016-08-10", "close": 84.93, "volume": 176619.0}, {"date": "2016-08-11", "close": 84.91, "volume": 136828.0}, {"date": "2016-08-12", "close": 85.1, "volume": 162787.0}, {"date": "2016-08-15", "close": 85.85, "volume": 159908.0}, {"date": "2016-08-16", "close": 85.64, "volume": 168448.0}, {"date": "2016-08-17", "close": 83.86, "volume": 389551.0}, {"date": "2016-08-18", "close": 84.53, "volume": 150232.0}, {"date": "2016-08-19", "close": 85.18, "volume": 110744.0}, {"date": "2016-08-22", "close": 85.05, "volume": 191418.0}, {"date": "2016-08-23", "close": 85.37, "volume": 172292.0}, {"date": "2016-08-24", "close": 86.27, "volume": 288211.0}, {"date": "2016-08-25", "close": 87.27, "volume": 280682.0}, {"date": "2016-08-26", "close": 87.05, "volume": 202871.0}, {"date": "2016-08-29", "close": 87.25, "volume": 219655.0}, {"date": "2016-08-30", "close": 87.39, "volume": 217979.0}, {"date": "2016-08-31", "close": 86.98, "volume": 281143.0}, {"date": "2016-09-01", "close": 86.89, "volume": 345998.0}, {"date": "2016-09-02", "close": 86.91, "volume": 237517.0}, {"date": "2016-09-06", "close": 87.1, "volume": 205060.0}, {"date": "2016-09-07", "close": 86.88, "volume": 211521.0}, {"date": "2016-09-08", "close": 85.91, "volume": 130633.0}, {"date": "2016-09-09", "close": 82.78, "volume": 227808.0}, {"date": "2016-09-12", "close": 82.96, "volume": 351644.0}, {"date": "2016-09-13", "close": 80.97, "volume": 246295.0}, {"date": "2016-09-14", "close": 81.08, "volume": 250665.0}, {"date": "2016-09-15", "close": 82.43, "volume": 151397.0}, {"date": "2016-09-16", "close": 81.11, "volume": 266126.0}, {"date": "2016-09-19", "close": 81.88, "volume": 161323.0}, {"date": "2016-09-20", "close": 80.74, "volume": 127648.0}, {"date": "2016-09-21", "close": 81.24, "volume": 319470.0}, {"date": "2016-09-22", "close": 82.73, "volume": 268656.0}, {"date": "2016-09-23", "close": 82.83, "volume": 211988.0}, {"date": "2016-09-26", "close": 82.52, "volume": 153520.0}, {"date": "2016-09-27", "close": 83.03, "volume": 135215.0}, {"date": "2016-09-28", "close": 83.27, "volume": 163591.0}, {"date": "2016-09-29", "close": 81.5, "volume": 99594.0}, {"date": "2016-09-30", "close": 82.35, "volume": 144776.0}, {"date": "2016-10-03", "close": 82.06, "volume": 157565.0}, {"date": "2016-10-04", "close": 81.79, "volume": 188008.0}, {"date": "2016-10-05", "close": 83.38, "volume": 200804.0}, {"date": "2016-10-06", "close": 85.0, "volume": 406214.0}, {"date": "2016-10-07", "close": 84.96, "volume": 209468.0}, {"date": "2016-10-10", "close": 85.39, "volume": 194853.0}, {"date": "2016-10-11", "close": 83.45, "volume": 173621.0}, {"date": "2016-10-12", "close": 83.35, "volume": 139964.0}, {"date": "2016-10-13", "close": 82.05, "volume": 203956.0}, {"date": "2016-10-14", "close": 83.18, "volume": 319429.0}, {"date": "2016-10-17", "close": 82.81, "volume": 130392.0}, {"date": "2016-10-18", "close": 82.58, "volume": 142931.0}, {"date": "2016-10-19", "close": 83.16, "volume": 245250.0}, {"date": "2016-10-20", "close": 83.09, "volume": 254102.0}, {"date": "2016-10-21", "close": 83.06, "volume": 144232.0}, {"date": "2016-10-24", "close": 83.87, "volume": 198263.0}, {"date": "2016-10-25", "close": 84.39, "volume": 265233.0}, {"date": "2016-10-26", "close": 84.88, "volume": 242552.0}, {"date": "2016-10-27", "close": 94.1, "volume": 1136652.0}, {"date": "2016-10-28", "close": 96.94, "volume": 608527.0}, {"date": "2016-10-31", "close": 97.01, "volume": 325810.0}, {"date": "2016-11-01", "close": 95.26, "volume": 329401.0}, {"date": "2016-11-02", "close": 93.88, "volume": 360677.0}, {"date": "2016-11-03", "close": 93.61, "volume": 219789.0}, {"date": "2016-11-04", "close": 93.86, "volume": 205111.0}, {"date": "2016-11-07", "close": 96.02, "volume": 329314.0}, {"date": "2016-11-08", "close": 94.76, "volume": 234529.0}, {"date": "2016-11-09", "close": 96.7, "volume": 190728.0}, {"date": "2016-11-10", "close": 94.84, "volume": 270898.0}, {"date": "2016-11-11", "close": 94.99, "volume": 215123.0}, {"date": "2016-11-14", "close": 94.2, "volume": 241441.0}, {"date": "2016-11-15", "close": 94.54, "volume": 175281.0}, {"date": "2016-11-16", "close": 95.03, "volume": 196119.0}, {"date": "2016-11-17", "close": 96.08, "volume": 192060.0}, {"date": "2016-11-18", "close": 95.98, "volume": 79526.0}, {"date": "2016-11-21", "close": 97.6, "volume": 202639.0}, {"date": "2016-11-22", "close": 97.11, "volume": 169657.0}, {"date": "2016-11-23", "close": 97.12, "volume": 109757.0}, {"date": "2016-11-25", "close": 97.42, "volume": 90522.0}, {"date": "2016-11-28", "close": 97.27, "volume": 167455.0}, {"date": "2016-11-29", "close": 96.26, "volume": 183281.0}, {"date": "2016-11-30", "close": 95.92, "volume": 141511.0}, {"date": "2016-12-01", "close": 94.07, "volume": 210256.0}, {"date": "2016-12-02", "close": 95.06, "volume": 264111.0}, {"date": "2016-12-05", "close": 97.16, "volume": 168463.0}, {"date": "2016-12-06", "close": 97.8, "volume": 180460.0}, {"date": "2016-12-07", "close": 98.16, "volume": 173246.0}, {"date": "2016-12-08", "close": 99.44, "volume": 191411.0}, {"date": "2016-12-09", "close": 99.56, "volume": 171129.0}, {"date": "2016-12-12", "close": 99.47, "volume": 173618.0}, {"date": "2016-12-13", "close": 100.56, "volume": 220470.0}, {"date": "2016-12-14", "close": 99.32, "volume": 187163.0}, {"date": "2016-12-15", "close": 99.1, "volume": 167663.0}, {"date": "2016-12-16", "close": 97.3, "volume": 421793.0}, {"date": "2016-12-19", "close": 98.67, "volume": 161817.0}, {"date": "2016-12-20", "close": 100.28, "volume": 233801.0}, {"date": "2016-12-21", "close": 99.99, "volume": 184365.0}, {"date": "2016-12-22", "close": 101.43, "volume": 313363.0}, {"date": "2016-12-23", "close": 99.65, "volume": 159198.0}, {"date": "2016-12-27", "close": 102.03, "volume": 166988.0}, {"date": "2016-12-28", "close": 99.52, "volume": 140146.0}, {"date": "2016-12-29", "close": 99.6, "volume": 166395.0}, {"date": "2016-12-30", "close": 98.71, "volume": 247729.0}, {"date": "2017-01-03", "close": 98.78, "volume": 163546.0}, {"date": "2017-01-04", "close": 100.07, "volume": 330758.0}, {"date": "2017-01-05", "close": 95.91, "volume": 289418.0}, {"date": "2017-01-06", "close": 95.15, "volume": 318077.0}, {"date": "2017-01-09", "close": 97.82, "volume": 302269.0}, {"date": "2017-01-10", "close": 97.57, "volume": 160563.0}, {"date": "2017-01-11", "close": 98.75, "volume": 233079.0}, {"date": "2017-01-12", "close": 99.22, "volume": 133580.0}, {"date": "2017-01-13", "close": 100.15, "volume": 171392.0}, {"date": "2017-01-17", "close": 99.75, "volume": 173777.0}, {"date": "2017-01-18", "close": 100.83, "volume": 132965.0}, {"date": "2017-01-19", "close": 100.77, "volume": 199001.0}, {"date": "2017-01-20", "close": 102.33, "volume": 256003.0}, {"date": "2017-01-23", "close": 101.96, "volume": 197012.0}, {"date": "2017-01-24", "close": 106.11, "volume": 563445.0}, {"date": "2017-01-25", "close": 108.02, "volume": 398277.0}, {"date": "2017-01-26", "close": 106.16, "volume": 210421.0}, {"date": "2017-01-27", "close": 104.47, "volume": 186302.0}, {"date": "2017-01-30", "close": 113.58, "volume": 1005758.0}, {"date": "2017-01-31", "close": 114.99, "volume": 387902.0}, {"date": "2017-02-01", "close": 114.19, "volume": 312358.0}, {"date": "2017-02-02", "close": 113.21, "volume": 218024.0}, {"date": "2017-02-03", "close": 114.48, "volume": 170504.0}, {"date": "2017-02-06", "close": 113.4, "volume": 109572.0}, {"date": "2017-02-07", "close": 114.37, "volume": 177193.0}, {"date": "2017-02-08", "close": 113.26, "volume": 265209.0}, {"date": "2017-02-09", "close": 116.06, "volume": 306031.0}, {"date": "2017-02-10", "close": 116.38, "volume": 324369.0}, {"date": "2017-02-13", "close": 116.08, "volume": 208504.0}, {"date": "2017-02-14", "close": 117.02, "volume": 633986.0}, {"date": "2017-02-15", "close": 121.75, "volume": 547102.0}, {"date": "2017-02-16", "close": 118.47, "volume": 292979.0}, {"date": "2017-02-17", "close": 119.5, "volume": 363923.0}, {"date": "2017-02-21", "close": 121.81, "volume": 266852.0}, {"date": "2017-02-22", "close": 120.82, "volume": 224416.0}, {"date": "2017-02-23", "close": 119.88, "volume": 203471.0}, {"date": "2017-02-24", "close": 120.39, "volume": 186351.0}, {"date": "2017-02-27", "close": 120.88, "volume": 382019.0}, {"date": "2017-02-28", "close": 118.3, "volume": 364873.0}, {"date": "2017-03-01", "close": 120.75, "volume": 201202.0}, {"date": "2017-03-02", "close": 118.71, "volume": 224075.0}, {"date": "2017-03-03", "close": 118.82, "volume": 309562.0}, {"date": "2017-03-06", "close": 117.92, "volume": 232061.0}, {"date": "2017-03-07", "close": 118.11, "volume": 268198.0}, {"date": "2017-03-08", "close": 118.98, "volume": 366870.0}, {"date": "2017-03-09", "close": 118.57, "volume": 120109.0}, {"date": "2017-03-10", "close": 119.55, "volume": 148502.0}, {"date": "2017-03-13", "close": 118.66, "volume": 161121.0}, {"date": "2017-03-14", "close": 118.29, "volume": 116132.0}, {"date": "2017-03-15", "close": 119.44, "volume": 246603.0}, {"date": "2017-03-16", "close": 120.16, "volume": 153873.0}, {"date": "2017-03-17", "close": 121.46, "volume": 430046.0}, {"date": "2017-03-20", "close": 121.09, "volume": 159471.0}, {"date": "2017-03-21", "close": 116.94, "volume": 403483.0}, {"date": "2017-03-22", "close": 118.45, "volume": 255390.0}, {"date": "2017-03-23", "close": 118.55, "volume": 197209.0}, {"date": "2017-03-24", "close": 119.03, "volume": 184646.0}, {"date": "2017-03-27", "close": 118.63, "volume": 308263.0}, {"date": "2017-03-28", "close": 120.01, "volume": 320905.0}, {"date": "2017-03-29", "close": 119.9, "volume": 136244.0}, {"date": "2017-03-30", "close": 119.92, "volume": 132075.0}, {"date": "2017-03-31", "close": 120.7, "volume": 211991.0}, {"date": "2017-04-03", "close": 119.44, "volume": 276007.0}, {"date": "2017-04-04", "close": 119.24, "volume": 231042.0}, {"date": "2017-04-05", "close": 118.35, "volume": 256545.0}, {"date": "2017-04-06", "close": 120.15, "volume": 227297.0}, {"date": "2017-04-07", "close": 120.98, "volume": 187461.0}, {"date": "2017-04-10", "close": 120.82, "volume": 155357.0}, {"date": "2017-04-11", "close": 119.96, "volume": 330909.0}, {"date": "2017-04-12", "close": 117.51, "volume": 179184.0}, {"date": "2017-04-13", "close": 117.17, "volume": 186290.0}, {"date": "2017-04-17", "close": 117.86, "volume": 86172.0}, {"date": "2017-04-18", "close": 118.61, "volume": 94850.0}, {"date": "2017-04-19", "close": 119.46, "volume": 139573.0}, {"date": "2017-04-20", "close": 121.1, "volume": 152333.0}, {"date": "2017-04-21", "close": 120.55, "volume": 105570.0}, {"date": "2017-04-24", "close": 124.46, "volume": 273792.0}, {"date": "2017-04-25", "close": 125.75, "volume": 292036.0}, {"date": "2017-04-26", "close": 125.11, "volume": 247258.0}, {"date": "2017-04-27", "close": 127.04, "volume": 174818.0}, {"date": "2017-04-28", "close": 126.32, "volume": 324193.0}, {"date": "2017-05-01", "close": 126.62, "volume": 317728.0}, {"date": "2017-05-02", "close": 136.2, "volume": 843025.0}, {"date": "2017-05-03", "close": 135.36, "volume": 477811.0}, {"date": "2017-05-04", "close": 133.51, "volume": 298219.0}, {"date": "2017-05-05", "close": 133.735, "volume": 316264.0}, {"date": "2017-05-08", "close": 134.41, "volume": 367937.0}, {"date": "2017-05-09", "close": 134.31, "volume": 247492.0}, {"date": "2017-05-10", "close": 135.6, "volume": 229856.0}, {"date": "2017-05-11", "close": 138.18, "volume": 360467.0}, {"date": "2017-05-12", "close": 138.65, "volume": 241608.0}, {"date": "2017-05-15", "close": 142.65, "volume": 341271.0}, {"date": "2017-05-16", "close": 141.59, "volume": 523752.0}, {"date": "2017-05-17", "close": 135.64, "volume": 399680.0}, {"date": "2017-05-18", "close": 134.96, "volume": 303016.0}, {"date": "2017-05-19", "close": 135.97, "volume": 299700.0}, {"date": "2017-05-22", "close": 136.89, "volume": 222545.0}, {"date": "2017-05-23", "close": 138.44, "volume": 266964.0}, {"date": "2017-05-24", "close": 139.56, "volume": 152570.0}, {"date": "2017-05-25", "close": 137.99, "volume": 192916.0}, {"date": "2017-05-26", "close": 139.28, "volume": 184820.0}, {"date": "2017-05-30", "close": 139.78, "volume": 146769.0}, {"date": "2017-05-31", "close": 139.04, "volume": 170036.0}, {"date": "2017-06-01", "close": 140.64, "volume": 255874.0}, {"date": "2017-06-02", "close": 142.0, "volume": 280606.0}, {"date": "2017-06-05", "close": 141.06, "volume": 195829.0}, {"date": "2017-06-06", "close": 143.97, "volume": 431126.0}, {"date": "2017-06-07", "close": 144.89, "volume": 344391.0}, {"date": "2017-06-08", "close": 145.66, "volume": 220355.0}, {"date": "2017-06-09", "close": 142.57, "volume": 430093.0}, {"date": "2017-06-12", "close": 138.76, "volume": 423604.0}, {"date": "2017-06-13", "close": 141.45, "volume": 250205.0}, {"date": "2017-06-14", "close": 140.37, "volume": 202059.0}, {"date": "2017-06-15", "close": 138.45, "volume": 238387.0}, {"date": "2017-06-16", "close": 140.27, "volume": 581841.0}, {"date": "2017-06-19", "close": 144.38, "volume": 330830.0}, {"date": "2017-06-20", "close": 142.06, "volume": 292240.0}, {"date": "2017-06-21", "close": 143.09, "volume": 274335.0}, {"date": "2017-06-22", "close": 143.57, "volume": 337898.0}, {"date": "2017-06-23", "close": 146.83, "volume": 568124.0}, {"date": "2017-06-26", "close": 148.03, "volume": 462307.0}, {"date": "2017-06-27", "close": 145.57, "volume": 377700.0}, {"date": "2017-06-28", "close": 146.49, "volume": 397029.0}, {"date": "2017-06-29", "close": 144.2, "volume": 358969.0}, {"date": "2017-06-30", "close": 145.1, "volume": 319533.0}, {"date": "2017-07-03", "close": 145.08, "volume": 166147.0}, {"date": "2017-07-05", "close": 148.37, "volume": 235693.0}, {"date": "2017-07-06", "close": 147.51, "volume": 367715.0}, {"date": "2017-07-07", "close": 150.63, "volume": 259311.0}, {"date": "2017-07-10", "close": 151.28, "volume": 254360.0}, {"date": "2017-07-11", "close": 150.67, "volume": 337559.0}, {"date": "2017-07-12", "close": 151.74, "volume": 408820.0}, {"date": "2017-07-13", "close": 152.02, "volume": 317303.0}, {"date": "2017-07-14", "close": 155.5, "volume": 206025.0}, {"date": "2017-07-17", "close": 153.81, "volume": 388425.0}, {"date": "2017-07-18", "close": 149.79, "volume": 599362.0}, {"date": "2017-07-19", "close": 151.08, "volume": 270125.0}, {"date": "2017-07-20", "close": 151.44, "volume": 191968.0}, {"date": "2017-07-21", "close": 152.44, "volume": 284314.0}, {"date": "2017-07-24", "close": 155.63, "volume": 726809.0}, {"date": "2017-07-25", "close": 157.05, "volume": 361376.0}, {"date": "2017-07-26", "close": 157.3, "volume": 194994.0}, {"date": "2017-07-27", "close": 153.92, "volume": 350022.0}, {"date": "2017-07-28", "close": 154.05, "volume": 280521.0}, {"date": "2017-07-31", "close": 152.64, "volume": 519200.0}, {"date": "2017-08-01", "close": 166.39, "volume": 1255476.0}, {"date": "2017-08-02", "close": 162.17, "volume": 591155.0}, {"date": "2017-08-03", "close": 159.62, "volume": 736621.0}, {"date": "2017-08-04", "close": 160.74, "volume": 313379.0}, {"date": "2017-08-07", "close": 162.6, "volume": 502425.0}, {"date": "2017-08-08", "close": 163.63, "volume": 741632.0}, {"date": "2017-08-09", "close": 165.33, "volume": 388571.0}, {"date": "2017-08-10", "close": 164.67, "volume": 721973.0}, {"date": "2017-08-11", "close": 163.93, "volume": 291686.0}, {"date": "2017-08-14", "close": 167.81, "volume": 406009.0}, {"date": "2017-08-15", "close": 168.57, "volume": 378407.0}, {"date": "2017-08-16", "close": 169.12, "volume": 352173.0}, {"date": "2017-08-17", "close": 165.05, "volume": 254693.0}, {"date": "2017-08-18", "close": 165.9, "volume": 226795.0}, {"date": "2017-08-21", "close": 165.21, "volume": 282580.0}, {"date": "2017-08-22", "close": 165.98, "volume": 276743.0}, {"date": "2017-08-23", "close": 165.65, "volume": 259637.0}, {"date": "2017-08-24", "close": 165.49, "volume": 202682.0}, {"date": "2017-08-25", "close": 167.4, "volume": 188147.0}, {"date": "2017-08-28", "close": 169.77, "volume": 294624.0}, {"date": "2017-08-29", "close": 169.81, "volume": 189991.0}, {"date": "2017-08-30", "close": 172.09, "volume": 224849.0}, {"date": "2017-08-31", "close": 175.79, "volume": 340495.0}, {"date": "2017-09-01", "close": 175.03, "volume": 265403.0}, {"date": "2017-09-05", "close": 171.92, "volume": 286176.0}, {"date": "2017-09-06", "close": 172.83, "volume": 157606.0}, {"date": "2017-09-07", "close": 173.41, "volume": 281538.0}, {"date": "2017-09-08", "close": 173.78, "volume": 237676.0}, {"date": "2017-09-11", "close": 177.1, "volume": 265003.0}, {"date": "2017-09-12", "close": 177.99, "volume": 278876.0}, {"date": "2017-09-13", "close": 179.2, "volume": 381426.0}, {"date": "2017-09-14", "close": 179.92, "volume": 271875.0}, {"date": "2017-09-15", "close": 180.23, "volume": 460002.0}, {"date": "2017-09-18", "close": 183.17, "volume": 378565.0}, {"date": "2017-09-19", "close": 184.22, "volume": 314394.0}, {"date": "2017-09-20", "close": 184.2, "volume": 239941.0}, {"date": "2017-09-21", "close": 183.2, "volume": 302652.0}, {"date": "2017-09-22", "close": 187.36, "volume": 344926.0}, {"date": "2017-09-25", "close": 181.02, "volume": 477429.0}, {"date": "2017-09-26", "close": 182.08, "volume": 278331.0}, {"date": "2017-09-27", "close": 184.23, "volume": 385531.0}, {"date": "2017-09-28", "close": 183.68, "volume": 348323.0}, {"date": "2017-09-29", "close": 185.06, "volume": 317065.0}, {"date": "2017-10-02", "close": 186.76, "volume": 231527.0}, {"date": "2017-10-03", "close": 187.49, "volume": 206609.0}, {"date": "2017-10-04", "close": 189.92, "volume": 206592.0}, {"date": "2017-10-05", "close": 191.13, "volume": 251518.0}, {"date": "2017-10-06", "close": 192.83, "volume": 161841.0}, {"date": "2017-10-09", "close": 193.98, "volume": 246631.0}, {"date": "2017-10-10", "close": 192.86, "volume": 347904.0}, {"date": "2017-10-11", "close": 194.63, "volume": 589847.0}, {"date": "2017-10-12", "close": 196.64, "volume": 341160.0}, {"date": "2017-10-13", "close": 198.1, "volume": 437610.0}, {"date": "2017-10-16", "close": 198.69, "volume": 450040.0}, {"date": "2017-10-17", "close": 200.98, "volume": 430175.0}, {"date": "2017-10-18", "close": 203.0, "volume": 450681.0}, {"date": "2017-10-19", "close": 200.84, "volume": 438101.0}, {"date": "2017-10-20", "close": 202.55, "volume": 328950.0}, {"date": "2017-10-23", "close": 205.71, "volume": 378110.0}, {"date": "2017-10-24", "close": 209.46, "volume": 423814.0}, {"date": "2017-10-25", "close": 206.96, "volume": 466200.0}, {"date": "2017-10-26", "close": 208.75, "volume": 241824.0}, {"date": "2017-10-27", "close": 208.3, "volume": 400698.0}, {"date": "2017-10-30", "close": 207.62, "volume": 561581.0}, {"date": "2017-10-31", "close": 212.91, "volume": 1135713.0}, {"date": "2017-11-01", "close": 206.44, "volume": 591322.0}, {"date": "2017-11-02", "close": 207.34, "volume": 490783.0}, {"date": "2017-11-03", "close": 213.86, "volume": 330391.0}, {"date": "2017-11-06", "close": 219.25, "volume": 513618.0}, {"date": "2017-11-07", "close": 221.43, "volume": 589862.0}, {"date": "2017-11-08", "close": 221.79, "volume": 394205.0}, {"date": "2017-11-09", "close": 218.72, "volume": 434984.0}, {"date": "2017-11-10", "close": 223.53, "volume": 501273.0}, {"date": "2017-11-13", "close": 224.69, "volume": 406671.0}, {"date": "2017-11-14", "close": 226.27, "volume": 488121.0}, {"date": "2017-11-15", "close": 227.11, "volume": 399656.0}, {"date": "2017-11-16", "close": 233.27, "volume": 490511.0}, {"date": "2017-11-17", "close": 237.23, "volume": 616387.0}, {"date": "2017-11-20", "close": 240.5, "volume": 533671.0}, {"date": "2017-11-21", "close": 246.28, "volume": 467850.0}, {"date": "2017-11-22", "close": 239.48, "volume": 651998.0}, {"date": "2017-11-24", "close": 242.05, "volume": 404184.0}, {"date": "2017-11-27", "close": 240.65, "volume": 425865.0}, {"date": "2017-11-28", "close": 241.43, "volume": 485232.0}, {"date": "2017-11-29", "close": 228.13, "volume": 1162228.0}, {"date": "2017-11-30", "close": 228.98, "volume": 2849345.0}, {"date": "2017-12-01", "close": 224.13, "volume": 668489.0}, {"date": "2017-12-04", "close": 200.8, "volume": 1592313.0}, {"date": "2017-12-05", "close": 202.98, "volume": 753086.0}, {"date": "2017-12-06", "close": 202.65, "volume": 590175.0}, {"date": "2017-12-07", "close": 207.33, "volume": 838558.0}, {"date": "2017-12-08", "close": 205.26, "volume": 490139.0}, {"date": "2017-12-11", "close": 206.65, "volume": 521731.0}, {"date": "2017-12-12", "close": 204.98, "volume": 411455.0}, {"date": "2017-12-13", "close": 205.06, "volume": 571272.0}, {"date": "2017-12-14", "close": 205.54, "volume": 607314.0}, {"date": "2017-12-15", "close": 208.06, "volume": 782144.0}, {"date": "2017-12-18", "close": 212.65, "volume": 459105.0}, {"date": "2017-12-19", "close": 213.14, "volume": 521416.0}, {"date": "2017-12-20", "close": 211.8, "volume": 316811.0}, {"date": "2017-12-21", "close": 211.93, "volume": 311523.0}, {"date": "2017-12-22", "close": 213.12, "volume": 310382.0}, {"date": "2017-12-26", "close": 213.18, "volume": 425626.0}, {"date": "2017-12-27", "close": 214.61, "volume": 349621.0}, {"date": "2017-12-28", "close": 215.25, "volume": 355782.0}, {"date": "2017-12-29", "close": 214.13, "volume": 459638.0}, {"date": "2018-01-02", "close": 222.34, "volume": 545771.0}, {"date": "2018-01-03", "close": 233.24, "volume": 829244.0}, {"date": "2018-01-04", "close": 236.81, "volume": 744190.0}, {"date": "2018-01-05", "close": 242.34, "volume": 539320.0}, {"date": "2018-01-08", "close": 258.84, "volume": 1300529.0}, {"date": "2018-01-09", "close": 256.2, "volume": 884884.0}, {"date": "2018-01-10", "close": 254.53, "volume": 494470.0}, {"date": "2018-01-11", "close": 258.33, "volume": 446921.0}, {"date": "2018-01-12", "close": 258.27, "volume": 535564.0}, {"date": "2018-01-16", "close": 260.29, "volume": 346508.0}, {"date": "2018-01-17", "close": 260.95, "volume": 615925.0}, {"date": "2018-01-18", "close": 260.75, "volume": 316956.0}, {"date": "2018-01-19", "close": 263.05, "volume": 409617.0}, {"date": "2018-01-22", "close": 260.75, "volume": 375349.0}, {"date": "2018-01-23", "close": 263.34, "volume": 515631.0}, {"date": "2018-01-24", "close": 255.73, "volume": 505343.0}, {"date": "2018-01-25", "close": 257.64, "volume": 304888.0}, {"date": "2018-01-26", "close": 259.74, "volume": 225882.0}, {"date": "2018-01-29", "close": 255.95, "volume": 283904.0}, {"date": "2018-01-30", "close": 252.77, "volume": 397813.0}, {"date": "2018-01-31", "close": 251.95, "volume": 356097.0}, {"date": "2018-02-01", "close": 252.08, "volume": 354794.0}, {"date": "2018-02-02", "close": 246.75, "volume": 320748.0}, {"date": "2018-02-05", "close": 234.24, "volume": 561108.0}, {"date": "2018-02-06", "close": 242.54, "volume": 505154.0}, {"date": "2018-02-07", "close": 237.65, "volume": 370731.0}, {"date": "2018-02-08", "close": 226.98, "volume": 714610.0}, {"date": "2018-02-09", "close": 232.44, "volume": 551615.0}, {"date": "2018-02-12", "close": 239.4, "volume": 323617.0}, {"date": "2018-02-13", "close": 243.7, "volume": 255645.0}, {"date": "2018-02-14", "close": 252.46, "volume": 301361.0}, {"date": "2018-02-15", "close": 259.07, "volume": 500999.0}, {"date": "2018-02-16", "close": 239.36, "volume": 1508004.0}, {"date": "2018-02-20", "close": 239.09, "volume": 638587.0}, {"date": "2018-02-21", "close": 247.95, "volume": 711341.0}, {"date": "2018-02-22", "close": 239.72, "volume": 323718.0}, {"date": "2018-02-23", "close": 242.17, "volume": 267191.0}, {"date": "2018-02-26", "close": 248.11, "volume": 348887.0}, {"date": "2018-02-27", "close": 245.65, "volume": 340803.0}, {"date": "2018-02-28", "close": 245.64, "volume": 364790.0}, {"date": "2018-03-01", "close": 243.96, "volume": 406910.0}, {"date": "2018-03-02", "close": 244.8, "volume": 323905.0}, {"date": "2018-03-05", "close": 235.98, "volume": 953844.0}, {"date": "2018-03-06", "close": 241.44, "volume": 9154584.0}, {"date": "2018-03-07", "close": 242.76, "volume": 764547.0}, {"date": "2018-03-08", "close": 243.8, "volume": 437476.0}, {"date": "2018-03-09", "close": 249.28, "volume": 637553.0}, {"date": "2018-03-12", "close": 254.72, "volume": 547394.0}, {"date": "2018-03-13", "close": 255.55, "volume": 715080.0}, {"date": "2018-03-14", "close": 253.28, "volume": 599639.0}, {"date": "2018-03-15", "close": 249.19, "volume": 516400.0}, {"date": "2018-03-16", "close": 246.9, "volume": 949371.0}, {"date": "2018-03-19", "close": 247.42, "volume": 556974.0}, {"date": "2018-03-20", "close": 252.63, "volume": 440729.0}, {"date": "2018-03-21", "close": 251.08, "volume": 257274.0}, {"date": "2018-03-22", "close": 239.73, "volume": 373023.0}, {"date": "2018-03-23", "close": 231.41, "volume": 391544.0}, {"date": "2018-03-26", "close": 240.5, "volume": 400317.0}, {"date": "2018-03-27", "close": 229.76, "volume": 482198.0}, {"date": "2018-03-28", "close": 225.78, "volume": 389317.0}, {"date": "2018-03-29", "close": 233.38, "volume": 464241.0}, {"date": "2018-04-02", "close": 224.92, "volume": 491665.0}, {"date": "2018-04-03", "close": 231.75, "volume": 416457.0}, {"date": "2018-04-04", "close": 224.2, "volume": 783847.0}, {"date": "2018-04-05", "close": 228.99, "volume": 448079.0}, {"date": "2018-04-06", "close": 222.47, "volume": 343824.0}, {"date": "2018-04-09", "close": 222.9, "volume": 316512.0}, {"date": "2018-04-10", "close": 229.34, "volume": 226504.0}, {"date": "2018-04-11", "close": 229.77, "volume": 278999.0}, {"date": "2018-04-12", "close": 227.58, "volume": 303973.0}, {"date": "2018-04-13", "close": 230.36, "volume": 225674.0}, {"date": "2018-04-16", "close": 232.47, "volume": 245475.0}, {"date": "2018-04-17", "close": 235.64, "volume": 330524.0}, {"date": "2018-04-18", "close": 236.37, "volume": 372192.0}, {"date": "2018-04-19", "close": 231.09, "volume": 301476.0}, {"date": "2018-04-20", "close": 232.13, "volume": 239181.0}, {"date": "2018-04-23", "close": 225.63, "volume": 233188.0}, {"date": "2018-04-24", "close": 217.94, "volume": 332786.0}, {"date": "2018-04-25", "close": 214.09, "volume": 438074.0}, {"date": "2018-04-26", "close": 215.66, "volume": 387723.0}, {"date": "2018-04-27", "close": 212.0, "volume": 629532.0}, {"date": "2018-04-30", "close": 213.03, "volume": 721147.0}, {"date": "2018-05-01", "close": 233.29, "volume": 1284820.0}, {"date": "2018-05-02", "close": 226.43, "volume": 588386.0}, {"date": "2018-05-03", "close": 229.86, "volume": 514070.0}, {"date": "2018-05-04", "close": 233.36, "volume": 382782.0}, {"date": "2018-05-07", "close": 233.98, "volume": 379586.0}, {"date": "2018-05-08", "close": 233.97, "volume": 220257.0}, {"date": "2018-05-09", "close": 244.5, "volume": 428429.0}, {"date": "2018-05-10", "close": 251.1, "volume": 481420.0}, {"date": "2018-05-11", "close": 251.47, "volume": 253270.0}, {"date": "2018-05-14", "close": 252.98, "volume": 273146.0}, {"date": "2018-05-15", "close": 251.77, "volume": 308630.0}, {"date": "2018-05-16", "close": 252.47, "volume": 224944.0}, {"date": "2018-05-17", "close": 246.74, "volume": 360044.0}, {"date": "2018-05-18", "close": 242.46, "volume": 328245.0}, {"date": "2018-05-21", "close": 245.66, "volume": 212456.0}, {"date": "2018-05-22", "close": 245.02, "volume": 211119.0}, {"date": "2018-05-23", "close": 246.16, "volume": 282065.0}, {"date": "2018-05-24", "close": 248.17, "volume": 267233.0}, {"date": "2018-05-25", "close": 249.94, "volume": 211453.0}, {"date": "2018-05-29", "close": 248.62, "volume": 226387.0}, {"date": "2018-05-30", "close": 245.97, "volume": 269436.0}, {"date": "2018-05-31", "close": 241.27, "volume": 395728.0}, {"date": "2018-06-01", "close": 246.98, "volume": 373472.0}, {"date": "2018-06-04", "close": 252.8, "volume": 290710.0}, {"date": "2018-06-05", "close": 256.25, "volume": 318148.0}, {"date": "2018-06-06", "close": 260.86, "volume": 355514.0}, {"date": "2018-06-07", "close": 248.48, "volume": 342632.0}, {"date": "2018-06-08", "close": 248.95, "volume": 224387.0}, {"date": "2018-06-11", "close": 245.34, "volume": 245985.0}, {"date": "2018-06-12", "close": 244.28, "volume": 181926.0}, {"date": "2018-06-13", "close": 241.34, "volume": 235566.0}, {"date": "2018-06-14", "close": 241.16, "volume": 275711.0}, {"date": "2018-06-15", "close": 240.98, "volume": 502230.0}, {"date": "2018-06-18", "close": 243.84, "volume": 447803.0}, {"date": "2018-06-19", "close": 239.38, "volume": 448463.0}, {"date": "2018-06-20", "close": 239.09, "volume": 235909.0}, {"date": "2018-06-21", "close": 234.65, "volume": 306116.0}, {"date": "2018-06-22", "close": 234.25, "volume": 431974.0}, {"date": "2018-06-25", "close": 219.91, "volume": 580753.0}, {"date": "2018-06-26", "close": 222.33, "volume": 296665.0}, {"date": "2018-06-27", "close": 215.19, "volume": 390507.0}, {"date": "2018-06-28", "close": 213.8, "volume": 819092.0}, {"date": "2018-06-29", "close": 220.63, "volume": 656922.0}, {"date": "2018-07-02", "close": 222.56, "volume": 327753.0}, {"date": "2018-07-03", "close": 218.5, "volume": 227543.0}, {"date": "2018-07-05", "close": 222.79, "volume": 675212.0}, {"date": "2018-07-06", "close": 225.27, "volume": 324688.0}, {"date": "2018-07-09", "close": 229.54, "volume": 222813.0}, {"date": "2018-07-10", "close": 233.76, "volume": 281825.0}, {"date": "2018-07-11", "close": 222.28, "volume": 399783.0}, {"date": "2018-07-12", "close": 231.2, "volume": 306802.0}, {"date": "2018-07-13", "close": 232.88, "volume": 239056.0}, {"date": "2018-07-16", "close": 234.08, "volume": 240230.0}, {"date": "2018-07-17", "close": 239.48, "volume": 344368.0}, {"date": "2018-07-18", "close": 242.53, "volume": 282197.0}, {"date": "2018-07-19", "close": 239.86, "volume": 243965.0}, {"date": "2018-07-20", "close": 238.07, "volume": 217508.0}, {"date": "2018-07-23", "close": 238.01, "volume": 221124.0}, {"date": "2018-07-24", "close": 233.89, "volume": 206351.0}, {"date": "2018-07-25", "close": 239.89, "volume": 225753.0}, {"date": "2018-07-26", "close": 240.16, "volume": 236016.0}, {"date": "2018-07-27", "close": 235.62, "volume": 208990.0}, {"date": "2018-07-30", "close": 224.3, "volume": 525504.0}, {"date": "2018-07-31", "close": 164.04, "volume": 4265957.0}, {"date": "2018-08-01", "close": 165.56, "volume": 2161077.0}, {"date": "2018-08-02", "close": 170.28, "volume": 975289.0}, {"date": "2018-08-03", "close": 170.46, "volume": 701102.0}, {"date": "2018-08-06", "close": 172.79, "volume": 654333.0}, {"date": "2018-08-07", "close": 172.3, "volume": 781872.0}, {"date": "2018-08-08", "close": 165.34, "volume": 1041906.0}, {"date": "2018-08-09", "close": 164.64, "volume": 610380.0}, {"date": "2018-08-10", "close": 162.47, "volume": 480724.0}, {"date": "2018-08-13", "close": 162.58, "volume": 911933.0}, {"date": "2018-08-14", "close": 164.53, "volume": 558832.0}, {"date": "2018-08-15", "close": 161.71, "volume": 691850.0}, {"date": "2018-08-16", "close": 163.81, "volume": 707258.0}, {"date": "2018-08-17", "close": 162.06, "volume": 422261.0}, {"date": "2018-08-20", "close": 162.27, "volume": 788016.0}, {"date": "2018-08-21", "close": 164.21, "volume": 685607.0}, {"date": "2018-08-22", "close": 166.77, "volume": 839849.0}, {"date": "2018-08-23", "close": 165.91, "volume": 574875.0}, {"date": "2018-08-24", "close": 166.91, "volume": 361627.0}, {"date": "2018-08-27", "close": 168.01, "volume": 348847.0}, {"date": "2018-08-28", "close": 170.66, "volume": 548204.0}, {"date": "2018-08-29", "close": 171.2, "volume": 879598.0}, {"date": "2018-08-30", "close": 172.73, "volume": 886723.0}, {"date": "2018-08-31", "close": 175.48, "volume": 834403.0}, {"date": "2018-09-04", "close": 168.8, "volume": 974845.0}, {"date": "2018-09-05", "close": 161.08, "volume": 906788.0}, {"date": "2018-09-06", "close": 157.0, "volume": 1123846.0}, {"date": "2018-09-07", "close": 157.47, "volume": 706396.0}, {"date": "2018-09-10", "close": 157.72, "volume": 501420.0}, {"date": "2018-09-11", "close": 155.73, "volume": 499193.0}, {"date": "2018-09-12", "close": 157.44, "volume": 488175.0}, {"date": "2018-09-13", "close": 158.23, "volume": 456490.0}, {"date": "2018-09-14", "close": 159.41, "volume": 284278.0}, {"date": "2018-09-17", "close": 157.56, "volume": 584752.0}, {"date": "2018-09-18", "close": 159.69, "volume": 503158.0}, {"date": "2018-09-19", "close": 160.56, "volume": 356868.0}, {"date": "2018-09-20", "close": 162.56, "volume": 544378.0}, {"date": "2018-09-21", "close": 169.34, "volume": 1385995.0}, {"date": "2018-09-24", "close": 164.41, "volume": 724370.0}, {"date": "2018-09-25", "close": 161.46, "volume": 423712.0}, {"date": "2018-09-26", "close": 155.46, "volume": 732353.0}, {"date": "2018-09-27", "close": 158.81, "volume": 788346.0}, {"date": "2018-09-28", "close": 156.07, "volume": 823954.0}, {"date": "2018-10-01", "close": 155.62, "volume": 965911.0}, {"date": "2018-10-02", "close": 155.5, "volume": 647841.0}, {"date": "2018-10-03", "close": 157.42, "volume": 601853.0}, {"date": "2018-10-04", "close": 154.02, "volume": 1098881.0}, {"date": "2018-10-05", "close": 132.76, "volume": 4046467.0}, {"date": "2018-10-08", "close": 135.43, "volume": 1504891.0}, {"date": "2018-10-09", "close": 134.77, "volume": 911560.0}, {"date": "2018-10-10", "close": 131.75, "volume": 1080214.0}, {"date": "2018-10-11", "close": 131.86, "volume": 1111983.0}, {"date": "2018-10-12", "close": 137.58, "volume": 899227.0}, {"date": "2018-10-15", "close": 135.69, "volume": 525763.0}, {"date": "2018-10-16", "close": 140.38, "volume": 580248.0}, {"date": "2018-10-17", "close": 139.94, "volume": 524864.0}, {"date": "2018-10-18", "close": 138.57, "volume": 666763.0}, {"date": "2018-10-19", "close": 132.26, "volume": 843663.0}, {"date": "2018-10-22", "close": 130.8, "volume": 1196562.0}, {"date": "2018-10-23", "close": 132.29, "volume": 809631.0}, {"date": "2018-10-24", "close": 129.63, "volume": 691871.0}, {"date": "2018-10-25", "close": 133.31, "volume": 653420.0}, {"date": "2018-10-26", "close": 134.76, "volume": 865796.0}, {"date": "2018-10-29", "close": 131.33, "volume": 1233690.0}, {"date": "2018-10-30", "close": 141.8, "volume": 2199804.0}, {"date": "2018-10-31", "close": 133.55, "volume": 1540630.0}, {"date": "2018-11-01", "close": 141.69, "volume": 1019089.0}, {"date": "2018-11-02", "close": 145.83, "volume": 849581.0}, {"date": "2018-11-05", "close": 141.18, "volume": 629629.0}, {"date": "2018-11-06", "close": 141.39, "volume": 578741.0}, {"date": "2018-11-07", "close": 143.15, "volume": 513686.0}, {"date": "2018-11-08", "close": 140.99, "volume": 525916.0}, {"date": "2018-11-09", "close": 137.79, "volume": 506273.0}, {"date": "2018-11-12", "close": 129.11, "volume": 745181.0}, {"date": "2018-11-13", "close": 132.85, "volume": 636211.0}, {"date": "2018-11-14", "close": 134.95, "volume": 1068919.0}, {"date": "2018-11-15", "close": 138.75, "volume": 601738.0}, {"date": "2018-11-16", "close": 138.48, "volume": 494026.0}, {"date": "2018-11-19", "close": 136.13, "volume": 628812.0}, {"date": "2018-11-20", "close": 132.95, "volume": 676463.0}, {"date": "2018-11-21", "close": 134.04, "volume": 341440.0}, {"date": "2018-11-23", "close": 137.74, "volume": 246029.0}, {"date": "2018-11-26", "close": 141.13, "volume": 547729.0}, {"date": "2018-11-27", "close": 140.85, "volume": 531897.0}, {"date": "2018-11-28", "close": 143.64, "volume": 366556.0}, {"date": "2018-11-29", "close": 141.29, "volume": 436780.0}, {"date": "2018-11-30", "close": 142.15, "volume": 565621.0}, {"date": "2018-12-03", "close": 148.17, "volume": 630386.0}, {"date": "2018-12-04", "close": 137.22, "volume": 437963.0}, {"date": "2018-12-06", "close": 131.38, "volume": 996668.0}, {"date": "2018-12-07", "close": 124.35, "volume": 562795.0}, {"date": "2018-12-10", "close": 123.1, "volume": 534579.0}, {"date": "2018-12-11", "close": 121.71, "volume": 484548.0}, {"date": "2018-12-12", "close": 122.3, "volume": 419820.0}, {"date": "2018-12-13", "close": 120.2, "volume": 546360.0}, {"date": "2018-12-14", "close": 117.99, "volume": 605839.0}, {"date": "2018-12-17", "close": 117.2, "volume": 685772.0}, {"date": "2018-12-18", "close": 115.53, "volume": 841124.0}, {"date": "2018-12-19", "close": 112.79, "volume": 647684.0}, {"date": "2018-12-20", "close": 114.38, "volume": 782440.0}, {"date": "2018-12-21", "close": 107.71, "volume": 994618.0}, {"date": "2018-12-24", "close": 105.65, "volume": 349220.0}, {"date": "2018-12-26", "close": 114.23, "volume": 524791.0}, {"date": "2018-12-27", "close": 115.13, "volume": 573373.0}, {"date": "2018-12-28", "close": 115.0, "volume": 488995.0}, {"date": "2018-12-31", "close": 113.29, "volume": 300111.0}, {"date": "2019-01-02", "close": 114.76, "volume": 569209.0}, {"date": "2019-01-03", "close": 108.6, "volume": 581927.0}, {"date": "2019-01-04", "close": 114.72, "volume": 285794.0}, {"date": "2019-01-07", "close": 116.81, "volume": 425514.0}, {"date": "2019-01-08", "close": 120.8, "volume": 567450.0}, {"date": "2019-01-09", "close": 126.27, "volume": 822902.0}, {"date": "2019-01-10", "close": 128.52, "volume": 453529.0}, {"date": "2019-01-11", "close": 127.88, "volume": 414478.0}, {"date": "2019-01-14", "close": 127.11, "volume": 324335.0}, {"date": "2019-01-15", "close": 125.9, "volume": 347055.0}, {"date": "2019-01-16", "close": 128.34, "volume": 262842.0}, {"date": "2019-01-17", "close": 129.21, "volume": 310946.0}, {"date": "2019-01-18", "close": 132.51, "volume": 411889.0}, {"date": "2019-01-22", "close": 128.05, "volume": 448042.0}, {"date": "2019-01-23", "close": 126.17, "volume": 429918.0}, {"date": "2019-01-24", "close": 130.57, "volume": 623159.0}, {"date": "2019-01-25", "close": 135.3, "volume": 365123.0}, {"date": "2019-01-28", "close": 132.68, "volume": 348206.0}, {"date": "2019-01-29", "close": 131.47, "volume": 280963.0}, {"date": "2019-01-30", "close": 133.25, "volume": 454530.0}, {"date": "2019-01-31", "close": 133.0, "volume": 505835.0}, {"date": "2019-02-01", "close": 136.93, "volume": 602435.0}, {"date": "2019-02-04", "close": 136.62, "volume": 227281.0}, {"date": "2019-02-05", "close": 137.64, "volume": 236726.0}, {"date": "2019-02-06", "close": 141.39, "volume": 421500.0}, {"date": "2019-02-07", "close": 136.77, "volume": 332524.0}, {"date": "2019-02-08", "close": 138.8, "volume": 441183.0}, {"date": "2019-02-11", "close": 137.25, "volume": 610883.0}, {"date": "2019-02-12", "close": 147.15, "volume": 1322774.0}, {"date": "2019-02-13", "close": 149.39, "volume": 864003.0}, {"date": "2019-02-14", "close": 149.56, "volume": 903466.0}, {"date": "2019-02-15", "close": 154.88, "volume": 768735.0}, {"date": "2019-02-19", "close": 153.0, "volume": 642151.0}, {"date": "2019-02-20", "close": 153.22, "volume": 214626.0}, {"date": "2019-02-21", "close": 154.05, "volume": 412962.0}, {"date": "2019-02-22", "close": 156.43, "volume": 267376.0}, {"date": "2019-02-25", "close": 161.18, "volume": 689657.0}, {"date": "2019-02-26", "close": 159.58, "volume": 321085.0}, {"date": "2019-02-27", "close": 157.83, "volume": 372747.0}, {"date": "2019-02-28", "close": 155.03, "volume": 386503.0}, {"date": "2019-03-01", "close": 156.68, "volume": 238552.0}, {"date": "2019-03-04", "close": 156.36, "volume": 322384.0}, {"date": "2019-03-05", "close": 156.08, "volume": 230185.0}, {"date": "2019-03-06", "close": 152.35, "volume": 269139.0}, {"date": "2019-03-07", "close": 147.99, "volume": 390635.0}, {"date": "2019-03-08", "close": 148.09, "volume": 232600.0}, {"date": "2019-03-11", "close": 151.32, "volume": 423352.0}, {"date": "2019-03-12", "close": 152.16, "volume": 305969.0}, {"date": "2019-03-13", "close": 153.9, "volume": 242467.0}, {"date": "2019-03-14", "close": 149.51, "volume": 460693.0}, {"date": "2019-03-15", "close": 153.61, "volume": 702767.0}, {"date": "2019-03-18", "close": 149.5, "volume": 312421.0}, {"date": "2019-03-19", "close": 151.72, "volume": 350205.0}, {"date": "2019-03-20", "close": 147.65, "volume": 297883.0}, {"date": "2019-03-21", "close": 153.09, "volume": 420453.0}, {"date": "2019-03-22", "close": 144.77, "volume": 404290.0}, {"date": "2019-03-25", "close": 144.74, "volume": 377908.0}, {"date": "2019-03-26", "close": 148.28, "volume": 419175.0}, {"date": "2019-03-27", "close": 147.86, "volume": 601877.0}, {"date": "2019-03-28", "close": 148.17, "volume": 402503.0}, {"date": "2019-03-29", "close": 151.78, "volume": 509176.0}, {"date": "2019-04-01", "close": 162.09, "volume": 684509.0}, {"date": "2019-04-02", "close": 162.27, "volume": 465802.0}, {"date": "2019-04-03", "close": 166.56, "volume": 569679.0}, {"date": "2019-04-04", "close": 167.6, "volume": 523126.0}, {"date": "2019-04-05", "close": 167.03, "volume": 328497.0}, {"date": "2019-04-08", "close": 168.96, "volume": 477874.0}, {"date": "2019-04-09", "close": 164.66, "volume": 361321.0}, {"date": "2019-04-10", "close": 166.57, "volume": 320871.0}, {"date": "2019-04-11", "close": 166.32, "volume": 334781.0}, {"date": "2019-04-12", "close": 168.92, "volume": 444830.0}, {"date": "2019-04-15", "close": 169.23, "volume": 355663.0}, {"date": "2019-04-16", "close": 172.03, "volume": 338994.0}, {"date": "2019-04-17", "close": 173.76, "volume": 453464.0}, {"date": "2019-04-18", "close": 175.48, "volume": 281036.0}, {"date": "2019-04-22", "close": 176.55, "volume": 491939.0}, {"date": "2019-04-23", "close": 178.69, "volume": 436835.0}, {"date": "2019-04-24", "close": 181.63, "volume": 544577.0}, {"date": "2019-04-25", "close": 173.69, "volume": 707918.0}, {"date": "2019-04-26", "close": 173.8, "volume": 711231.0}, {"date": "2019-04-29", "close": 173.01, "volume": 462388.0}, {"date": "2019-04-30", "close": 174.73, "volume": 1022268.0}, {"date": "2019-05-01", "close": 170.84, "volume": 550272.0}, {"date": "2019-05-02", "close": 169.79, "volume": 632601.0}, {"date": "2019-05-03", "close": 171.49, "volume": 579300.0}, {"date": "2019-05-06", "close": 161.51, "volume": 871300.0}, {"date": "2019-05-07", "close": 158.56, "volume": 647867.0}, {"date": "2019-05-08", "close": 158.63, "volume": 483813.0}, {"date": "2019-05-09", "close": 153.62, "volume": 802165.0}, {"date": "2019-05-10", "close": 153.69, "volume": 378999.0}, {"date": "2019-05-13", "close": 142.41, "volume": 667747.0}, {"date": "2019-05-14", "close": 145.86, "volume": 474864.0}, {"date": "2019-05-15", "close": 145.58, "volume": 472850.0}, {"date": "2019-05-16", "close": 138.01, "volume": 833753.0}, {"date": "2019-05-17", "close": 134.05, "volume": 900204.0}, {"date": "2019-05-20", "close": 130.08, "volume": 814421.0}, {"date": "2019-05-21", "close": 134.08, "volume": 573029.0}, {"date": "2019-05-22", "close": 133.81, "volume": 413954.0}, {"date": "2019-05-23", "close": 130.49, "volume": 566615.0}, {"date": "2019-05-24", "close": 131.01, "volume": 322383.0}, {"date": "2019-05-28", "close": 129.65, "volume": 561652.0}, {"date": "2019-05-29", "close": 129.51, "volume": 606802.0}, {"date": "2019-05-30", "close": 128.46, "volume": 245263.0}, {"date": "2019-05-31", "close": 125.17, "volume": 388572.0}, {"date": "2019-06-03", "close": 126.6, "volume": 544677.0}, {"date": "2019-06-04", "close": 131.54, "volume": 291584.0}, {"date": "2019-06-05", "close": 130.41, "volume": 358249.0}, {"date": "2019-06-06", "close": 130.65, "volume": 300884.0}, {"date": "2019-06-07", "close": 131.8, "volume": 478133.0}, {"date": "2019-06-10", "close": 132.92, "volume": 357964.0}, {"date": "2019-06-11", "close": 136.09, "volume": 481651.0}, {"date": "2019-06-12", "close": 133.17, "volume": 480641.0}, {"date": "2019-06-13", "close": 137.31, "volume": 449409.0}, {"date": "2019-06-14", "close": 131.94, "volume": 439528.0}, {"date": "2019-06-17", "close": 132.39, "volume": 247362.0}, {"date": "2019-06-18", "close": 138.4, "volume": 566565.0}, {"date": "2019-06-19", "close": 140.69, "volume": 449575.0}, {"date": "2019-06-20", "close": 144.61, "volume": 419594.0}, {"date": "2019-06-21", "close": 146.48, "volume": 578748.0}, {"date": "2019-06-24", "close": 146.16, "volume": 312776.0}, {"date": "2019-06-25", "close": 143.89, "volume": 465413.0}, {"date": "2019-06-26", "close": 148.18, "volume": 263499.0}, {"date": "2019-06-27", "close": 150.52, "volume": 329075.0}, {"date": "2019-06-28", "close": 154.25, "volume": 983542.0}, {"date": "2019-07-01", "close": 156.66, "volume": 590955.0}, {"date": "2019-07-02", "close": 154.59, "volume": 364915.0}, {"date": "2019-07-03", "close": 155.72, "volume": 737417.0}, {"date": "2019-07-05", "close": 149.0, "volume": 473896.0}, {"date": "2019-07-08", "close": 141.23, "volume": 694750.0}, {"date": "2019-07-09", "close": 140.93, "volume": 559739.0}, {"date": "2019-07-10", "close": 141.92, "volume": 802054.0}, {"date": "2019-07-11", "close": 138.17, "volume": 610143.0}, {"date": "2019-07-12", "close": 140.67, "volume": 344928.0}, {"date": "2019-07-15", "close": 135.1, "volume": 637745.0}, {"date": "2019-07-16", "close": 132.86, "volume": 608348.0}, {"date": "2019-07-17", "close": 130.97, "volume": 528269.0}, {"date": "2019-07-18", "close": 130.69, "volume": 591694.0}, {"date": "2019-07-19", "close": 131.6, "volume": 444517.0}, {"date": "2019-07-22", "close": 134.98, "volume": 694314.0}, {"date": "2019-07-23", "close": 140.49, "volume": 524304.0}, {"date": "2019-07-24", "close": 143.68, "volume": 427024.0}, {"date": "2019-07-25", "close": 141.13, "volume": 492200.0}, {"date": "2019-07-26", "close": 141.19, "volume": 330277.0}, {"date": "2019-07-29", "close": 139.42, "volume": 696538.0}, {"date": "2019-07-30", "close": 137.22, "volume": 882579.0}, {"date": "2019-07-31", "close": 131.01, "volume": 627026.0}, {"date": "2019-08-01", "close": 125.97, "volume": 959807.0}, {"date": "2019-08-02", "close": 118.5, "volume": 951820.0}, {"date": "2019-08-05", "close": 118.06, "volume": 929828.0}, {"date": "2019-08-06", "close": 120.06, "volume": 468526.0}, {"date": "2019-08-07", "close": 118.97, "volume": 593940.0}, {"date": "2019-08-08", "close": 124.74, "volume": 541602.0}, {"date": "2019-08-09", "close": 121.71, "volume": 329421.0}, {"date": "2019-08-12", "close": 118.62, "volume": 350039.0}, {"date": "2019-08-13", "close": 121.98, "volume": 369655.0}, {"date": "2019-08-14", "close": 116.45, "volume": 470989.0}, {"date": "2019-08-15", "close": 116.62, "volume": 386069.0}, {"date": "2019-08-16", "close": 119.42, "volume": 439990.0}, {"date": "2019-08-19", "close": 124.16, "volume": 491967.0}, {"date": "2019-08-20", "close": 123.18, "volume": 388510.0}, {"date": "2019-08-21", "close": 124.24, "volume": 298093.0}, {"date": "2019-08-22", "close": 124.73, "volume": 262376.0}, {"date": "2019-08-23", "close": 118.26, "volume": 518498.0}, {"date": "2019-08-26", "close": 117.92, "volume": 522741.0}, {"date": "2019-08-27", "close": 116.52, "volume": 336563.0}, {"date": "2019-08-28", "close": 117.9, "volume": 277462.0}, {"date": "2019-08-29", "close": 122.62, "volume": 318601.0}, {"date": "2019-08-30", "close": 123.73, "volume": 378165.0}, {"date": "2019-09-03", "close": 117.26, "volume": 502256.0}, {"date": "2019-09-04", "close": 124.69, "volume": 509044.0}, {"date": "2019-09-05", "close": 134.37, "volume": 675568.0}, {"date": "2019-09-06", "close": 133.51, "volume": 487451.0}, {"date": "2019-09-09", "close": 138.43, "volume": 414112.0}, {"date": "2019-09-10", "close": 142.77, "volume": 474621.0}, {"date": "2019-09-11", "close": 148.87, "volume": 664839.0}, {"date": "2019-09-12", "close": 146.82, "volume": 396148.0}, {"date": "2019-09-13", "close": 146.34, "volume": 318577.0}, {"date": "2019-09-16", "close": 145.46, "volume": 234517.0}, {"date": "2019-09-17", "close": 141.87, "volume": 239354.0}, {"date": "2019-09-18", "close": 139.19, "volume": 401345.0}, {"date": "2019-09-19", "close": 137.05, "volume": 296175.0}, {"date": "2019-09-20", "close": 133.08, "volume": 457143.0}, {"date": "2019-09-23", "close": 133.83, "volume": 357962.0}, {"date": "2019-09-24", "close": 129.91, "volume": 337377.0}, {"date": "2019-09-25", "close": 134.22, "volume": 387630.0}, {"date": "2019-09-26", "close": 134.08, "volume": 227209.0}, {"date": "2019-09-27", "close": 132.83, "volume": 201958.0}, {"date": "2019-09-30", "close": 135.6, "volume": 272697.0}, {"date": "2019-10-01", "close": 132.36, "volume": 313034.0}, {"date": "2019-10-02", "close": 128.92, "volume": 462035.0}, {"date": "2019-10-03", "close": 128.78, "volume": 348130.0}, {"date": "2019-10-04", "close": 131.82, "volume": 342441.0}, {"date": "2019-10-07", "close": 131.68, "volume": 297629.0}, {"date": "2019-10-08", "close": 124.72, "volume": 401026.0}, {"date": "2019-10-09", "close": 127.08, "volume": 273226.0}, {"date": "2019-10-10", "close": 129.96, "volume": 419183.0}, {"date": "2019-10-11", "close": 136.01, "volume": 415959.0}, {"date": "2019-10-14", "close": 125.4, "volume": 614244.0}, {"date": "2019-10-15", "close": 131.84, "volume": 484131.0}, {"date": "2019-10-16", "close": 130.09, "volume": 318996.0}, {"date": "2019-10-17", "close": 134.95, "volume": 272631.0}, {"date": "2019-10-18", "close": 134.76, "volume": 239348.0}, {"date": "2019-10-21", "close": 136.74, "volume": 385942.0}, {"date": "2019-10-22", "close": 139.65, "volume": 292031.0}, {"date": "2019-10-23", "close": 136.93, "volume": 346879.0}, {"date": "2019-10-24", "close": 139.1, "volume": 192561.0}, {"date": "2019-10-25", "close": 143.07, "volume": 276316.0}, {"date": "2019-10-28", "close": 143.83, "volume": 445378.0}, {"date": "2019-10-29", "close": 124.45, "volume": 1633759.0}, {"date": "2019-10-30", "close": 133.56, "volume": 1002911.0}, {"date": "2019-10-31", "close": 134.28, "volume": 577828.0}, {"date": "2019-11-01", "close": 139.69, "volume": 549294.0}, {"date": "2019-11-04", "close": 145.51, "volume": 597449.0}, {"date": "2019-11-05", "close": 153.1, "volume": 821284.0}, {"date": "2019-11-06", "close": 148.54, "volume": 623943.0}, {"date": "2019-11-07", "close": 148.01, "volume": 421166.0}, {"date": "2019-11-08", "close": 147.25, "volume": 384903.0}, {"date": "2019-11-11", "close": 142.79, "volume": 389706.0}, {"date": "2019-11-12", "close": 140.9, "volume": 415498.0}, {"date": "2019-11-13", "close": 139.82, "volume": 343251.0}, {"date": "2019-11-14", "close": 139.16, "volume": 257833.0}, {"date": "2019-11-15", "close": 140.85, "volume": 362881.0}, {"date": "2019-11-18", "close": 136.52, "volume": 357729.0}, {"date": "2019-11-19", "close": 137.55, "volume": 327997.0}, {"date": "2019-11-20", "close": 137.14, "volume": 345663.0}, {"date": "2019-11-21", "close": 138.53, "volume": 274710.0}, {"date": "2019-11-22", "close": 139.42, "volume": 244708.0}, {"date": "2019-11-25", "close": 142.78, "volume": 392698.0}, {"date": "2019-11-26", "close": 140.85, "volume": 243530.0}, {"date": "2019-11-27", "close": 144.82, "volume": 302784.0}, {"date": "2019-11-29", "close": 142.09, "volume": 206494.0}, {"date": "2019-12-02", "close": 139.26, "volume": 396605.0}, {"date": "2019-12-03", "close": 139.57, "volume": 343363.0}, {"date": "2019-12-04", "close": 143.25, "volume": 334803.0}, {"date": "2019-12-05", "close": 140.17, "volume": 365955.0}, {"date": "2019-12-06", "close": 141.98, "volume": 302399.0}, {"date": "2019-12-09", "close": 137.38, "volume": 299412.0}, {"date": "2019-12-10", "close": 136.81, "volume": 391700.0}, {"date": "2019-12-11", "close": 138.64, "volume": 254103.0}, {"date": "2019-12-12", "close": 143.2, "volume": 918876.0}, {"date": "2019-12-13", "close": 144.62, "volume": 488011.0}, {"date": "2019-12-16", "close": 145.78, "volume": 348356.0}, {"date": "2019-12-17", "close": 148.72, "volume": 313652.0}, {"date": "2019-12-18", "close": 147.39, "volume": 471456.0}, {"date": "2019-12-19", "close": 146.29, "volume": 335883.0}, {"date": "2019-12-20", "close": 142.97, "volume": 654341.0}, {"date": "2019-12-23", "close": 144.64, "volume": 261894.0}, {"date": "2019-12-24", "close": 144.65, "volume": 125212.0}, {"date": "2019-12-26", "close": 146.15, "volume": 185724.0}, {"date": "2019-12-27", "close": 143.92, "volume": 222995.0}, {"date": "2019-12-30", "close": 143.42, "volume": 232358.0}, {"date": "2019-12-31", "close": 144.92, "volume": 231430.0}, {"date": "2020-01-02", "close": 146.48, "volume": 475271.0}, {"date": "2020-01-03", "close": 141.82, "volume": 311317.0}, {"date": "2020-01-06", "close": 143.27, "volume": 468564.0}, {"date": "2020-01-07", "close": 144.1, "volume": 292023.0}, {"date": "2020-01-08", "close": 144.05, "volume": 520733.0}, {"date": "2020-01-09", "close": 139.64, "volume": 461487.0}, {"date": "2020-01-10", "close": 135.27, "volume": 580111.0}, {"date": "2020-01-13", "close": 137.08, "volume": 550131.0}, {"date": "2020-01-14", "close": 139.21, "volume": 424669.0}, {"date": "2020-01-15", "close": 139.75, "volume": 429651.0}, {"date": "2020-01-16", "close": 145.02, "volume": 434323.0}, {"date": "2020-01-17", "close": 145.95, "volume": 390250.0}, {"date": "2020-01-21", "close": 144.85, "volume": 282847.0}, {"date": "2020-01-22", "close": 146.09, "volume": 307158.0}, {"date": "2020-01-23", "close": 146.84, "volume": 251243.0}, {"date": "2020-01-24", "close": 144.33, "volume": 331881.0}, {"date": "2020-01-27", "close": 134.67, "volume": 428524.0}, {"date": "2020-01-28", "close": 136.69, "volume": 419848.0}, {"date": "2020-01-29", "close": 130.07, "volume": 456295.0}, {"date": "2020-01-30", "close": 131.13, "volume": 561491.0}, {"date": "2020-01-31", "close": 127.67, "volume": 609324.0}, {"date": "2020-02-03", "close": 132.81, "volume": 386870.0}, {"date": "2020-02-04", "close": 140.29, "volume": 350051.0}, {"date": "2020-02-05", "close": 140.41, "volume": 299844.0}, {"date": "2020-02-06", "close": 141.45, "volume": 311222.0}, {"date": "2020-02-07", "close": 133.55, "volume": 436283.0}, {"date": "2020-02-10", "close": 138.17, "volume": 372321.0}, {"date": "2020-02-11", "close": 140.75, "volume": 378703.0}, {"date": "2020-02-12", "close": 147.07, "volume": 720273.0}, {"date": "2020-02-13", "close": 149.97, "volume": 1301070.0}, {"date": "2020-02-14", "close": 139.49, "volume": 868342.0}, {"date": "2020-02-18", "close": 135.81, "volume": 577458.0}, {"date": "2020-02-19", "close": 143.935, "volume": 484013.0}, {"date": "2020-02-20", "close": 140.87, "volume": 478815.0}, {"date": "2020-02-21", "close": 135.01, "volume": 521971.0}, {"date": "2020-02-24", "close": 132.17, "volume": 633613.0}, {"date": "2020-02-25", "close": 127.05, "volume": 629507.0}, {"date": "2020-02-26", "close": 126.73, "volume": 561652.0}, {"date": "2020-02-27", "close": 122.81, "volume": 600945.0}, {"date": "2020-02-28", "close": 127.64, "volume": 732556.0}, {"date": "2020-03-02", "close": 130.35, "volume": 628906.0}, {"date": "2020-03-03", "close": 127.75, "volume": 507538.0}, {"date": "2020-03-04", "close": 131.59, "volume": 358886.0}, {"date": "2020-03-05", "close": 127.61, "volume": 358248.0}, {"date": "2020-03-06", "close": 121.47, "volume": 626996.0}, {"date": "2020-03-09", "close": 116.93, "volume": 654606.0}, {"date": "2020-03-10", "close": 123.35, "volume": 587562.0}, {"date": "2020-03-11", "close": 110.85, "volume": 464121.0}, {"date": "2020-03-12", "close": 105.88, "volume": 854396.0}, {"date": "2020-03-13", "close": 112.15, "volume": 675840.0}, {"date": "2020-03-16", "close": 105.36, "volume": 720002.0}, {"date": "2020-03-17", "close": 124.25, "volume": 993676.0}, {"date": "2020-03-18", "close": 118.66, "volume": 933906.0}, {"date": "2020-03-19", "close": 109.94, "volume": 773198.0}, {"date": "2020-03-20", "close": 109.08, "volume": 875581.0}, {"date": "2020-03-23", "close": 110.02, "volume": 650015.0}, {"date": "2020-03-24", "close": 121.2, "volume": 616279.0}, {"date": "2020-03-25", "close": 116.75, "volume": 642463.0}, {"date": "2020-03-26", "close": 116.98, "volume": 472377.0}, {"date": "2020-03-27", "close": 109.03, "volume": 467011.0}, {"date": "2020-03-30", "close": 109.2, "volume": 435489.0}, {"date": "2020-03-31", "close": 110.28, "volume": 344255.0}, {"date": "2020-04-01", "close": 105.8, "volume": 545970.0}, {"date": "2020-04-02", "close": 102.92, "volume": 458009.0}, {"date": "2020-04-03", "close": 102.74, "volume": 516245.0}, {"date": "2020-04-06", "close": 113.95, "volume": 354385.0}, {"date": "2020-04-07", "close": 114.35, "volume": 384839.0}, {"date": "2020-04-08", "close": 117.31, "volume": 368823.0}, {"date": "2020-04-09", "close": 119.05, "volume": 479912.0}, {"date": "2020-04-13", "close": 116.99, "volume": 252240.0}, {"date": "2020-04-14", "close": 120.75, "volume": 304678.0}, {"date": "2020-04-15", "close": 114.44, "volume": 295358.0}, {"date": "2020-04-16", "close": 115.48, "volume": 489134.0}, {"date": "2020-04-17", "close": 119.05, "volume": 281413.0}, {"date": "2020-04-20", "close": 117.94, "volume": 305629.0}, {"date": "2020-04-21", "close": 111.65, "volume": 348370.0}, {"date": "2020-04-22", "close": 116.51, "volume": 223334.0}, {"date": "2020-04-23", "close": 116.34, "volume": 366158.0}, {"date": "2020-04-24", "close": 120.9, "volume": 315283.0}, {"date": "2020-04-27", "close": 126.08, "volume": 233746.0}, {"date": "2020-04-28", "close": 131.09, "volume": 384097.0}, {"date": "2020-04-29", "close": 133.0, "volume": 368601.0}, {"date": "2020-04-30", "close": 129.33, "volume": 416567.0}, {"date": "2020-05-01", "close": 119.37, "volume": 531027.0}, {"date": "2020-05-04", "close": 119.07, "volume": 518119.0}, {"date": "2020-05-05", "close": 144.1, "volume": 1219666.0}, {"date": "2020-05-06", "close": 144.2, "volume": 700916.0}, {"date": "2020-05-07", "close": 147.39, "volume": 726078.0}, {"date": "2020-05-08", "close": 152.06, "volume": 613622.0}, {"date": "2020-05-11", "close": 153.77, "volume": 571498.0}, {"date": "2020-05-12", "close": 151.52, "volume": 419297.0}, {"date": "2020-05-13", "close": 145.21, "volume": 590601.0}, {"date": "2020-05-14", "close": 146.02, "volume": 438448.0}, {"date": "2020-05-15", "close": 146.18, "volume": 356121.0}, {"date": "2020-05-18", "close": 150.22, "volume": 292782.0}, {"date": "2020-05-19", "close": 154.16, "volume": 365005.0}, {"date": "2020-05-20", "close": 158.28, "volume": 398223.0}, {"date": "2020-05-21", "close": 155.86, "volume": 328801.0}, {"date": "2020-05-22", "close": 157.39, "volume": 244869.0}, {"date": "2020-05-26", "close": 152.99, "volume": 587312.0}, {"date": "2020-05-27", "close": 154.41, "volume": 398998.0}, {"date": "2020-05-28", "close": 152.17, "volume": 234580.0}, {"date": "2020-05-29", "close": 155.4, "volume": 522591.0}, {"date": "2020-06-01", "close": 159.81, "volume": 468178.0}, {"date": "2020-06-02", "close": 159.89, "volume": 417280.0}, {"date": "2020-06-03", "close": 162.94, "volume": 229819.0}, {"date": "2020-06-04", "close": 161.29, "volume": 343703.0}, {"date": "2020-06-05", "close": 169.47, "volume": 619865.0}, {"date": "2020-06-08", "close": 167.03, "volume": 563192.0}, {"date": "2020-06-09", "close": 165.59, "volume": 528609.0}, {"date": "2020-06-10", "close": 165.39, "volume": 197303.0}, {"date": "2020-06-11", "close": 155.73, "volume": 303123.0}, {"date": "2020-06-12", "close": 156.14, "volume": 272218.0}, {"date": "2020-06-15", "close": 160.43, "volume": 270932.0}, {"date": "2020-06-16", "close": 161.97, "volume": 399564.0}, {"date": "2020-06-17", "close": 163.64, "volume": 250183.0}, {"date": "2020-06-18", "close": 162.52, "volume": 263215.0}, {"date": "2020-06-19", "close": 162.24, "volume": 553941.0}, {"date": "2020-06-22", "close": 163.3, "volume": 220257.0}, {"date": "2020-06-23", "close": 161.11, "volume": 263090.0}, {"date": "2020-06-24", "close": 157.21, "volume": 238922.0}, {"date": "2020-06-25", "close": 157.58, "volume": 185892.0}, {"date": "2020-06-26", "close": 155.22, "volume": 313853.0}, {"date": "2020-06-29", "close": 157.16, "volume": 135057.0}, {"date": "2020-06-30", "close": 160.39, "volume": 272727.0}, {"date": "2020-07-01", "close": 155.78, "volume": 200532.0}, {"date": "2020-07-02", "close": 159.08, "volume": 291248.0}, {"date": "2020-07-06", "close": 164.84, "volume": 325665.0}, {"date": "2020-07-07", "close": 162.01, "volume": 169496.0}, {"date": "2020-07-08", "close": 161.7, "volume": 125236.0}, {"date": "2020-07-09", "close": 164.08, "volume": 238712.0}, {"date": "2020-07-10", "close": 161.62, "volume": 183607.0}, {"date": "2020-07-13", "close": 159.24, "volume": 294559.0}, {"date": "2020-07-14", "close": 164.74, "volume": 309497.0}, {"date": "2020-07-15", "close": 171.1, "volume": 496575.0}, {"date": "2020-07-16", "close": 171.0, "volume": 417759.0}, {"date": "2020-07-17", "close": 175.92, "volume": 394332.0}, {"date": "2020-07-20", "close": 179.89, "volume": 366413.0}, {"date": "2020-07-21", "close": 179.99, "volume": 336621.0}, {"date": "2020-07-22", "close": 177.94, "volume": 254381.0}, {"date": "2020-07-23", "close": 178.74, "volume": 245735.0}, {"date": "2020-07-24", "close": 175.29, "volume": 383655.0}, {"date": "2020-07-27", "close": 183.07, "volume": 280650.0}, {"date": "2020-07-28", "close": 180.53, "volume": 279787.0}, {"date": "2020-07-29", "close": 181.5, "volume": 411022.0}, {"date": "2020-07-30", "close": 180.97, "volume": 385022.0}, {"date": "2020-07-31", "close": 179.01, "volume": 529845.0}, {"date": "2020-08-03", "close": 180.01, "volume": 497878.0}, {"date": "2020-08-04", "close": 167.66, "volume": 879232.0}, {"date": "2020-08-05", "close": 166.67, "volume": 366382.0}, {"date": "2020-08-06", "close": 165.02, "volume": 474938.0}, {"date": "2020-08-07", "close": 163.26, "volume": 392873.0}, {"date": "2020-08-10", "close": 158.2, "volume": 474682.0}, {"date": "2020-08-11", "close": 158.94, "volume": 558682.0}, {"date": "2020-08-12", "close": 160.75, "volume": 364604.0}, {"date": "2020-08-13", "close": 160.01, "volume": 263318.0}, {"date": "2020-08-14", "close": 158.25, "volume": 214302.0}, {"date": "2020-08-17", "close": 161.7, "volume": 178042.0}, {"date": "2020-08-18", "close": 154.89, "volume": 362113.0}, {"date": "2020-08-19", "close": 154.24, "volume": 245944.0}, {"date": "2020-08-20", "close": 150.44, "volume": 377449.0}, {"date": "2020-08-21", "close": 150.58, "volume": 209734.0}, {"date": "2020-08-24", "close": 151.74, "volume": 232540.0}, {"date": "2020-08-25", "close": 152.58, "volume": 237460.0}, {"date": "2020-08-26", "close": 156.66, "volume": 271226.0}, {"date": "2020-08-27", "close": 155.31, "volume": 312498.0}, {"date": "2020-08-28", "close": 159.65, "volume": 247098.0}, {"date": "2020-08-31", "close": 161.73, "volume": 304220.0}, {"date": "2020-09-01", "close": 160.82, "volume": 245021.0}, {"date": "2020-09-02", "close": 168.45, "volume": 331630.0}, {"date": "2020-09-03", "close": 163.2, "volume": 497343.0}, {"date": "2020-09-04", "close": 162.65, "volume": 308982.0}, {"date": "2020-09-08", "close": 161.0, "volume": 324041.0}, {"date": "2020-09-09", "close": 164.89, "volume": 334877.0}, {"date": "2020-09-10", "close": 159.3, "volume": 241647.0}, {"date": "2020-09-11", "close": 158.53, "volume": 234809.0}, {"date": "2020-09-14", "close": 162.88, "volume": 205021.0}, {"date": "2020-09-15", "close": 166.21, "volume": 166775.0}, {"date": "2020-09-16", "close": 168.37, "volume": 270803.0}, {"date": "2020-09-17", "close": 168.8, "volume": 162017.0}, {"date": "2020-09-18", "close": 167.22, "volume": 356268.0}, {"date": "2020-09-21", "close": 157.79, "volume": 294408.0}, {"date": "2020-09-22", "close": 162.28, "volume": 146447.0}, {"date": "2020-09-23", "close": 160.1, "volume": 220873.0}, {"date": "2020-09-24", "close": 163.46, "volume": 203455.0}, {"date": "2020-09-25", "close": 164.98, "volume": 169124.0}, {"date": "2020-09-28", "close": 167.22, "volume": 123866.0}, {"date": "2020-09-29", "close": 168.26, "volume": 104729.0}, {"date": "2020-09-30", "close": 169.97, "volume": 166620.0}, {"date": "2020-10-01", "close": 173.0, "volume": 204724.0}, {"date": "2020-10-02", "close": 168.83, "volume": 147260.0}, {"date": "2020-10-05", "close": 173.88, "volume": 145410.0}, {"date": "2020-10-06", "close": 173.97, "volume": 122868.0}, {"date": "2020-10-07", "close": 176.45, "volume": 175226.0}, {"date": "2020-10-08", "close": 179.83, "volume": 116014.0}, {"date": "2020-10-09", "close": 181.03, "volume": 130695.0}, {"date": "2020-10-12", "close": 181.91, "volume": 225399.0}, {"date": "2020-10-13", "close": 183.85, "volume": 221042.0}, {"date": "2020-10-14", "close": 181.9, "volume": 132163.0}, {"date": "2020-10-15", "close": 185.97, "volume": 312606.0}, {"date": "2020-10-16", "close": 183.31, "volume": 173493.0}, {"date": "2020-10-19", "close": 186.5, "volume": 416426.0}, {"date": "2020-10-20", "close": 192.52, "volume": 415048.0}, {"date": "2020-10-21", "close": 191.7, "volume": 272313.0}, {"date": "2020-10-22", "close": 198.08, "volume": 297985.0}, {"date": "2020-10-23", "close": 200.18, "volume": 335358.0}, {"date": "2020-10-26", "close": 195.33, "volume": 191609.0}, {"date": "2020-10-27", "close": 201.79, "volume": 222689.0}, {"date": "2020-10-28", "close": 185.39, "volume": 384034.0}, {"date": "2020-10-29", "close": 187.05, "volume": 479611.0}, {"date": "2020-10-30", "close": 185.96, "volume": 472387.0}, {"date": "2020-11-02", "close": 190.65, "volume": 231125.0}, {"date": "2020-11-03", "close": 194.97, "volume": 302918.0}, {"date": "2020-11-04", "close": 193.87, "volume": 307807.0}, {"date": "2020-11-05", "close": 197.55, "volume": 469451.0}, {"date": "2020-11-06", "close": 198.89, "volume": 379429.0}, {"date": "2020-11-09", "close": 204.34, "volume": 393824.0}, {"date": "2020-11-10", "close": 206.52, "volume": 306039.0}, {"date": "2020-11-11", "close": 209.74, "volume": 446234.0}, {"date": "2020-11-12", "close": 203.52, "volume": 263131.0}, {"date": "2020-11-13", "close": 201.0, "volume": 391241.0}, {"date": "2020-11-16", "close": 201.0, "volume": 349993.0}, {"date": "2020-11-17", "close": 199.32, "volume": 315238.0}, {"date": "2020-11-18", "close": 198.27, "volume": 219653.0}, {"date": "2020-11-19", "close": 201.0, "volume": 158382.0}, {"date": "2020-11-20", "close": 200.73, "volume": 148750.0}, {"date": "2020-11-23", "close": 203.0, "volume": 150325.0}, {"date": "2020-11-24", "close": 204.8, "volume": 166417.0}, {"date": "2020-11-25", "close": 202.25, "volume": 156352.0}, {"date": "2020-11-27", "close": 203.52, "volume": 88108.0}, {"date": "2020-11-30", "close": 207.01, "volume": 571912.0}, {"date": "2020-12-01", "close": 207.88, "volume": 278658.0}, {"date": "2020-12-02", "close": 207.69, "volume": 168930.0}, {"date": "2020-12-03", "close": 206.97, "volume": 108875.0}, {"date": "2020-12-04", "close": 212.07, "volume": 136582.0}, {"date": "2020-12-07", "close": 213.99, "volume": 174833.0}, {"date": "2020-12-08", "close": 215.66, "volume": 161587.0}, {"date": "2020-12-09", "close": 207.87, "volume": 315804.0}, {"date": "2020-12-10", "close": 206.92, "volume": 193376.0}, {"date": "2020-12-11", "close": 209.03, "volume": 158380.0}, {"date": "2020-12-14", "close": 209.11, "volume": 163432.0}, {"date": "2020-12-15", "close": 213.91, "volume": 246321.0}, {"date": "2020-12-16", "close": 213.78, "volume": 282840.0}, {"date": "2020-12-17", "close": 217.02, "volume": 299000.0}, {"date": "2020-12-18", "close": 216.82, "volume": 457063.0}, {"date": "2020-12-21", "close": 216.33, "volume": 175037.0}, {"date": "2020-12-22", "close": 218.76, "volume": 332408.0}, {"date": "2020-12-23", "close": 220.16, "volume": 182854.0}, {"date": "2020-12-24", "close": 220.97, "volume": 40125.0}, {"date": "2020-12-28", "close": 225.05, "volume": 163545.0}, {"date": "2020-12-29", "close": 221.54, "volume": 142116.0}, {"date": "2020-12-30", "close": 224.29, "volume": 120223.0}, {"date": "2020-12-31", "close": 223.79, "volume": 197528.0}, {"date": "2021-01-04", "close": 218.21, "volume": 277936.0}, {"date": "2021-01-05", "close": 220.45, "volume": 166496.0}, {"date": "2021-01-06", "close": 224.39, "volume": 338061.0}, {"date": "2021-01-07", "close": 235.19, "volume": 238109.0}, {"date": "2021-01-08", "close": 241.52, "volume": 270719.0}, {"date": "2021-01-11", "close": 245.51, "volume": 258297.0}, {"date": "2021-01-12", "close": 247.61, "volume": 254472.0}, {"date": "2021-01-13", "close": 240.5, "volume": 283870.0}, {"date": "2021-01-14", "close": 246.14, "volume": 181127.0}, {"date": "2021-01-15", "close": 243.92, "volume": 199006.0}, {"date": "2021-01-19", "close": 258.58, "volume": 381665.0}, {"date": "2021-01-20", "close": 251.12, "volume": 292776.0}, {"date": "2021-01-21", "close": 251.84, "volume": 279120.0}, {"date": "2021-01-22", "close": 251.0, "volume": 358081.0}, {"date": "2021-01-25", "close": 239.88, "volume": 386877.0}, {"date": "2021-01-26", "close": 232.51, "volume": 303329.0}, {"date": "2021-01-27", "close": 230.08, "volume": 423960.0}, {"date": "2021-01-28", "close": 227.68, "volume": 307320.0}, {"date": "2021-01-29", "close": 223.43, "volume": 400909.0}, {"date": "2021-02-01", "close": 230.61, "volume": 220671.0}, {"date": "2021-02-02", "close": 233.61, "volume": 230405.0}, {"date": "2021-02-03", "close": 228.24, "volume": 202219.0}, {"date": "2021-02-04", "close": 234.71, "volume": 130116.0}, {"date": "2021-02-05", "close": 238.43, "volume": 172760.0}, {"date": "2021-02-08", "close": 243.12, "volume": 158259.0}, {"date": "2021-02-09", "close": 242.92, "volume": 111189.0}, {"date": "2021-02-10", "close": 244.31, "volume": 124321.0}, {"date": "2021-02-11", "close": 249.73, "volume": 167978.0}, {"date": "2021-02-12", "close": 252.89, "volume": 279847.0}, {"date": "2021-02-16", "close": 256.49, "volume": 409488.0}, {"date": "2021-02-17", "close": 237.59, "volume": 423020.0}, {"date": "2021-02-18", "close": 232.12, "volume": 437498.0}, {"date": "2021-02-19", "close": 234.56, "volume": 279185.0}, {"date": "2021-02-22", "close": 229.36, "volume": 328168.0}, {"date": "2021-02-23", "close": 228.78, "volume": 302111.0}, {"date": "2021-02-24", "close": 231.08, "volume": 247545.0}, {"date": "2021-02-25", "close": 219.97, "volume": 282334.0}, {"date": "2021-02-26", "close": 227.35, "volume": 310051.0}, {"date": "2021-03-01", "close": 228.77, "volume": 279933.0}, {"date": "2021-03-02", "close": 220.59, "volume": 300451.0}, {"date": "2021-03-03", "close": 213.93, "volume": 311003.0}, {"date": "2021-03-04", "close": 206.68, "volume": 387860.0}, {"date": "2021-03-05", "close": 206.5, "volume": 328125.0}, {"date": "2021-03-08", "close": 197.51, "volume": 237116.0}, {"date": "2021-03-09", "close": 209.54, "volume": 404846.0}, {"date": "2021-03-10", "close": 206.16, "volume": 297564.0}, {"date": "2021-03-11", "close": 214.39, "volume": 202451.0}, {"date": "2021-03-12", "close": 210.81, "volume": 113683.0}, {"date": "2021-03-15", "close": 217.65, "volume": 190656.0}, {"date": "2021-03-16", "close": 216.69, "volume": 142913.0}, {"date": "2021-03-17", "close": 216.78, "volume": 110641.0}, {"date": "2021-03-18", "close": 210.78, "volume": 149000.0}, {"date": "2021-03-19", "close": 211.63, "volume": 329747.0}, {"date": "2021-03-22", "close": 211.9, "volume": 183673.0}, {"date": "2021-03-23", "close": 204.54, "volume": 246214.0}, {"date": "2021-03-24", "close": 202.83, "volume": 189987.0}, {"date": "2021-03-25", "close": 203.41, "volume": 262276.0}, {"date": "2021-03-26", "close": 206.87, "volume": 214465.0}, {"date": "2021-03-29", "close": 201.99, "volume": 208830.0}, {"date": "2021-03-30", "close": 204.6, "volume": 142670.0}, {"date": "2021-03-31", "close": 210.94, "volume": 197684.0}, {"date": "2021-04-01", "close": 217.8, "volume": 271354.0}, {"date": "2021-04-05", "close": 222.94, "volume": 251067.0}, {"date": "2021-04-06", "close": 225.34, "volume": 375542.0}, {"date": "2021-04-07", "close": 219.94, "volume": 338780.0}, {"date": "2021-04-08", "close": 231.17, "volume": 408291.0}, {"date": "2021-04-09", "close": 238.71, "volume": 1565039.0}, {"date": "2021-04-12", "close": 225.49, "volume": 440476.0}, {"date": "2021-04-13", "close": 224.44, "volume": 318434.0}, {"date": "2021-04-14", "close": 222.23, "volume": 255797.0}, {"date": "2021-04-15", "close": 229.51, "volume": 244294.0}, {"date": "2021-04-16", "close": 223.9, "volume": 178128.0}, {"date": "2021-04-19", "close": 222.12, "volume": 270180.0}, {"date": "2021-04-20", "close": 219.28, "volume": 274192.0}, {"date": "2021-04-21", "close": 223.67, "volume": 464732.0}, {"date": "2021-04-22", "close": 221.79, "volume": 305538.0}, {"date": "2021-04-23", "close": 227.99, "volume": 223441.0}, {"date": "2021-04-26", "close": 233.51, "volume": 239869.0}, {"date": "2021-04-27", "close": 229.95, "volume": 263016.0}, {"date": "2021-04-28", "close": 229.87, "volume": 214221.0}, {"date": "2021-04-29", "close": 231.67, "volume": 226637.0}, {"date": "2021-04-30", "close": 217.11, "volume": 517054.0}, {"date": "2021-05-03", "close": 211.57, "volume": 491528.0}, {"date": "2021-05-04", "close": 189.49, "volume": 880360.0}, {"date": "2021-05-05", "close": 189.65, "volume": 687162.0}, {"date": "2021-05-06", "close": 197.33, "volume": 637177.0}, {"date": "2021-05-07", "close": 197.3, "volume": 334713.0}, {"date": "2021-05-10", "close": 187.5, "volume": 531999.0}, {"date": "2021-05-11", "close": 190.75, "volume": 414358.0}, {"date": "2021-05-12", "close": 187.5, "volume": 441954.0}, {"date": "2021-05-13", "close": 190.19, "volume": 317906.0}, {"date": "2021-05-14", "close": 195.81, "volume": 344009.0}, {"date": "2021-05-17", "close": 196.39, "volume": 243490.0}, {"date": "2021-05-18", "close": 194.77, "volume": 266467.0}, {"date": "2021-05-19", "close": 199.13, "volume": 285800.0}, {"date": "2021-05-20", "close": 202.76, "volume": 325478.0}, {"date": "2021-05-21", "close": 203.89, "volume": 267411.0}, {"date": "2021-05-24", "close": 207.54, "volume": 206469.0}, {"date": "2021-05-25", "close": 208.11, "volume": 194800.0}, {"date": "2021-05-26", "close": 207.13, "volume": 175505.0}, {"date": "2021-05-27", "close": 206.36, "volume": 340007.0}, {"date": "2021-05-28", "close": 209.26, "volume": 266061.0}, {"date": "2021-06-01", "close": 206.27, "volume": 310970.0}, {"date": "2021-06-02", "close": 207.24, "volume": 243585.0}, {"date": "2021-06-03", "close": 200.98, "volume": 562850.0}, {"date": "2021-06-04", "close": 209.07, "volume": 244975.0}, {"date": "2021-06-07", "close": 205.78, "volume": 216979.0}, {"date": "2021-06-08", "close": 205.57, "volume": 208812.0}, {"date": "2021-06-09", "close": 203.2, "volume": 187037.0}, {"date": "2021-06-10", "close": 205.21, "volume": 259024.0}, {"date": "2021-06-11", "close": 203.6, "volume": 204952.0}, {"date": "2021-06-14", "close": 206.85, "volume": 213106.0}, {"date": "2021-06-15", "close": 207.07, "volume": 198875.0}, {"date": "2021-06-16", "close": 205.72, "volume": 356306.0}, {"date": "2021-06-17", "close": 209.09, "volume": 303522.0}, {"date": "2021-06-18", "close": 203.44, "volume": 968979.0}, {"date": "2021-06-21", "close": 204.41, "volume": 268890.0}, {"date": "2021-06-22", "close": 203.41, "volume": 247297.0}, {"date": "2021-06-23", "close": 206.46, "volume": 322500.0}, {"date": "2021-06-24", "close": 210.75, "volume": 319121.0}, {"date": "2021-06-25", "close": 210.98, "volume": 401085.0}, {"date": "2021-06-28", "close": 212.72, "volume": 221440.0}, {"date": "2021-06-29", "close": 213.77, "volume": 156037.0}, {"date": "2021-06-30", "close": 210.77, "volume": 388240.0}, {"date": "2021-07-01", "close": 210.0, "volume": 283749.0}, {"date": "2021-07-02", "close": 211.19, "volume": 254183.0}, {"date": "2021-07-06", "close": 210.15, "volume": 340678.0}, {"date": "2021-07-07", "close": 207.71, "volume": 244359.0}, {"date": "2021-07-08", "close": 201.3, "volume": 327473.0}, {"date": "2021-07-09", "close": 207.41, "volume": 290433.0}, {"date": "2021-07-12", "close": 210.31, "volume": 202940.0}, {"date": "2021-07-13", "close": 207.96, "volume": 182362.0}, {"date": "2021-07-14", "close": 208.89, "volume": 183186.0}, {"date": "2021-07-15", "close": 207.65, "volume": 254956.0}, {"date": "2021-07-16", "close": 205.88, "volume": 260883.0}, {"date": "2021-07-19", "close": 201.86, "volume": 334608.0}, {"date": "2021-07-20", "close": 208.14, "volume": 153061.0}, {"date": "2021-07-21", "close": 214.21, "volume": 219883.0}, {"date": "2021-07-22", "close": 212.09, "volume": 176720.0}, {"date": "2021-07-23", "close": 215.46, "volume": 116274.0}, {"date": "2021-07-26", "close": 212.83, "volume": 234917.0}, {"date": "2021-07-27", "close": 201.32, "volume": 364348.0}, {"date": "2021-07-28", "close": 209.69, "volume": 189638.0}, {"date": "2021-07-29", "close": 214.32, "volume": 246067.0}, {"date": "2021-07-30", "close": 218.16, "volume": 217227.0}, {"date": "2021-08-02", "close": 217.5, "volume": 296488.0}, {"date": "2021-08-03", "close": 177.69, "volume": 1523066.0}, {"date": "2021-08-04", "close": 179.87, "volume": 761261.0}, {"date": "2021-08-05", "close": 183.62, "volume": 700892.0}, {"date": "2021-08-06", "close": 181.55, "volume": 318697.0}, {"date": "2021-08-09", "close": 177.78, "volume": 286167.0}, {"date": "2021-08-10", "close": 176.87, "volume": 485294.0}, {"date": "2021-08-11", "close": 173.1, "volume": 257586.0}, {"date": "2021-08-12", "close": 169.78, "volume": 279484.0}, {"date": "2021-08-13", "close": 169.12, "volume": 262854.0}, {"date": "2021-08-16", "close": 168.6, "volume": 331429.0}, {"date": "2021-08-17", "close": 166.89, "volume": 895846.0}, {"date": "2021-08-18", "close": 165.35, "volume": 379235.0}, {"date": "2021-08-19", "close": 168.17, "volume": 719520.0}, {"date": "2021-08-20", "close": 167.37, "volume": 548485.0}, {"date": "2021-08-23", "close": 168.59, "volume": 436448.0}, {"date": "2021-08-24", "close": 170.38, "volume": 462739.0}, {"date": "2021-08-25", "close": 172.15, "volume": 208319.0}, {"date": "2021-08-26", "close": 169.45, "volume": 181015.0}, {"date": "2021-08-27", "close": 172.43, "volume": 261926.0}, {"date": "2021-08-30", "close": 172.0, "volume": 168437.0}, {"date": "2021-08-31", "close": 170.68, "volume": 279397.0}, {"date": "2021-09-01", "close": 169.84, "volume": 193914.0}, {"date": "2021-09-02", "close": 173.36, "volume": 232078.0}, {"date": "2021-09-03", "close": 174.22, "volume": 483585.0}, {"date": "2021-09-07", "close": 175.59, "volume": 375162.0}, {"date": "2021-09-08", "close": 174.24, "volume": 257878.0}, {"date": "2021-09-09", "close": 174.24, "volume": 370003.0}, {"date": "2021-09-10", "close": 172.49, "volume": 145959.0}, {"date": "2021-09-13", "close": 173.56, "volume": 207591.0}, {"date": "2021-09-14", "close": 173.18, "volume": 147704.0}, {"date": "2021-09-15", "close": 172.29, "volume": 221225.0}, {"date": "2021-09-16", "close": 171.72, "volume": 199785.0}, {"date": "2021-09-17", "close": 166.57, "volume": 763166.0}, {"date": "2021-09-20", "close": 161.27, "volume": 493940.0}, {"date": "2021-09-21", "close": 160.66, "volume": 219809.0}, {"date": "2021-09-22", "close": 159.59, "volume": 222288.0}, {"date": "2021-09-23", "close": 162.63, "volume": 205653.0}, {"date": "2021-09-24", "close": 164.27, "volume": 199725.0}, {"date": "2021-09-27", "close": 164.2, "volume": 245042.0}, {"date": "2021-09-28", "close": 160.99, "volume": 198404.0}, {"date": "2021-09-29", "close": 159.1, "volume": 425894.0}, {"date": "2021-09-30", "close": 158.4, "volume": 246812.0}, {"date": "2021-10-01", "close": 161.12, "volume": 216933.0}, {"date": "2021-10-04", "close": 153.19, "volume": 325546.0}, {"date": "2021-10-05", "close": 153.9, "volume": 350706.0}, {"date": "2021-10-06", "close": 154.45, "volume": 207900.0}, {"date": "2021-10-07", "close": 158.24, "volume": 217988.0}, {"date": "2021-10-08", "close": 159.53, "volume": 155076.0}, {"date": "2021-10-11", "close": 158.0, "volume": 202990.0}, {"date": "2021-10-12", "close": 157.25, "volume": 420122.0}, {"date": "2021-10-13", "close": 157.28, "volume": 351499.0}, {"date": "2021-10-14", "close": 162.65, "volume": 299743.0}, {"date": "2021-10-15", "close": 165.08, "volume": 143320.0}, {"date": "2021-10-18", "close": 163.22, "volume": 254063.0}, {"date": "2021-10-19", "close": 164.14, "volume": 215132.0}, {"date": "2021-10-20", "close": 163.97, "volume": 208181.0}, {"date": "2021-10-21", "close": 164.1, "volume": 157072.0}, {"date": "2021-10-22", "close": 162.02, "volume": 188884.0}, {"date": "2021-10-25", "close": 159.64, "volume": 333421.0}, {"date": "2021-10-26", "close": 158.5, "volume": 387269.0}, {"date": "2021-10-27", "close": 157.01, "volume": 487129.0}, {"date": "2021-10-28", "close": 159.0, "volume": 235851.0}, {"date": "2021-10-29", "close": 159.01, "volume": 312664.0}, {"date": "2021-11-01", "close": 163.26, "volume": 319438.0}, {"date": "2021-11-02", "close": 177.34, "volume": 790082.0}, {"date": "2021-11-03", "close": 175.66, "volume": 620420.0}, {"date": "2021-11-04", "close": 168.97, "volume": 563439.0}, {"date": "2021-11-05", "close": 171.36, "volume": 294531.0}, {"date": "2021-11-08", "close": 170.42, "volume": 167650.0}, {"date": "2021-11-09", "close": 168.52, "volume": 196147.0}, {"date": "2021-11-10", "close": 166.69, "volume": 270830.0}, {"date": "2021-11-11", "close": 167.76, "volume": 177896.0}, {"date": "2021-11-12", "close": 170.08, "volume": 151668.0}, {"date": "2021-11-15", "close": 170.23, "volume": 152620.0}, {"date": "2021-11-16", "close": 172.82, "volume": 197513.0}, {"date": "2021-11-17", "close": 170.9, "volume": 286106.0}, {"date": "2021-11-18", "close": 164.81, "volume": 314148.0}, {"date": "2021-11-19", "close": 163.9, "volume": 222922.0}, {"date": "2021-11-22", "close": 164.2, "volume": 309847.0}, {"date": "2021-11-23", "close": 164.41, "volume": 352786.0}, {"date": "2021-11-24", "close": 164.35, "volume": 205039.0}, {"date": "2021-11-26", "close": 157.77, "volume": 154022.0}, {"date": "2021-11-29", "close": 163.18, "volume": 267248.0}, {"date": "2021-11-30", "close": 164.19, "volume": 548797.0}, {"date": "2021-12-01", "close": 162.4, "volume": 375000.0}, {"date": "2021-12-02", "close": 162.47, "volume": 272091.0}, {"date": "2021-12-03", "close": 164.54, "volume": 310374.0}, {"date": "2021-12-06", "close": 169.86, "volume": 317058.0}, {"date": "2021-12-07", "close": 169.12, "volume": 295921.0}, {"date": "2021-12-08", "close": 170.92, "volume": 161857.0}, {"date": "2021-12-09", "close": 170.62, "volume": 182390.0}, {"date": "2021-12-10", "close": 166.93, "volume": 208767.0}, {"date": "2021-12-13", "close": 166.7, "volume": 296005.0}, {"date": "2021-12-14", "close": 168.52, "volume": 310683.0}, {"date": "2021-12-15", "close": 170.57, "volume": 339498.0}, {"date": "2021-12-16", "close": 165.18, "volume": 293786.0}, {"date": "2021-12-17", "close": 165.77, "volume": 603909.0}, {"date": "2021-12-20", "close": 162.65, "volume": 237611.0}, {"date": "2021-12-21", "close": 167.39, "volume": 168354.0}, {"date": "2021-12-22", "close": 167.41, "volume": 120216.0}, {"date": "2021-12-23", "close": 168.9, "volume": 111117.0}, {"date": "2021-12-27", "close": 171.91, "volume": 99677.0}, {"date": "2021-12-28", "close": 170.87, "volume": 114475.0}, {"date": "2021-12-29", "close": 172.52, "volume": 121841.0}, {"date": "2021-12-30", "close": 172.27, "volume": 140453.0}, {"date": "2021-12-31", "close": 172.14, "volume": 131391.0}, {"date": "2022-01-03", "close": 173.81, "volume": 159056.0}, {"date": "2022-01-04", "close": 174.56, "volume": 186585.0}, {"date": "2022-01-05", "close": 169.48, "volume": 146863.0}, {"date": "2022-01-06", "close": 167.24, "volume": 248783.0}, {"date": "2022-01-07", "close": 162.61, "volume": 251559.0}, {"date": "2022-01-10", "close": 164.34, "volume": 273805.0}, {"date": "2022-01-11", "close": 167.7, "volume": 185605.0}, {"date": "2022-01-12", "close": 165.74, "volume": 189985.0}, {"date": "2022-01-13", "close": 161.25, "volume": 197192.0}, {"date": "2022-01-14", "close": 161.25, "volume": 232111.0}, {"date": "2022-01-18", "close": 159.74, "volume": 248935.0}, {"date": "2022-01-19", "close": 153.58, "volume": 216442.0}, {"date": "2022-01-20", "close": 150.09, "volume": 227542.0}, {"date": "2022-01-21", "close": 147.15, "volume": 388346.0}, {"date": "2022-01-24", "close": 153.79, "volume": 517653.0}, {"date": "2022-01-25", "close": 147.45, "volume": 329469.0}, {"date": "2022-01-26", "close": 144.01, "volume": 284134.0}, {"date": "2022-01-27", "close": 142.58, "volume": 244923.0}, {"date": "2022-01-28", "close": 144.34, "volume": 221920.0}, {"date": "2022-01-31", "close": 154.47, "volume": 338396.0}, {"date": "2022-02-01", "close": 151.67, "volume": 276937.0}, {"date": "2022-02-02", "close": 149.0, "volume": 282419.0}, {"date": "2022-02-03", "close": 147.38, "volume": 367631.0}, {"date": "2022-02-04", "close": 149.95, "volume": 274837.0}, {"date": "2022-02-07", "close": 148.75, "volume": 261864.0}, {"date": "2022-02-08", "close": 150.89, "volume": 391410.0}, {"date": "2022-02-09", "close": 159.09, "volume": 332235.0}, {"date": "2022-02-10", "close": 155.56, "volume": 291881.0}, {"date": "2022-02-11", "close": 147.89, "volume": 460570.0}, {"date": "2022-02-14", "close": 146.68, "volume": 849165.0}, {"date": "2022-02-15", "close": 137.55, "volume": 1086064.0}, {"date": "2022-02-16", "close": 140.65, "volume": 642315.0}, {"date": "2022-02-17", "close": 138.08, "volume": 417894.0}, {"date": "2022-02-18", "close": 136.81, "volume": 561571.0}, {"date": "2022-02-22", "close": 135.79, "volume": 474130.0}, {"date": "2022-02-23", "close": 134.87, "volume": 489568.0}, {"date": "2022-02-24", "close": 133.62, "volume": 1108533.0}, {"date": "2022-02-25", "close": 138.06, "volume": 396791.0}, {"date": "2022-02-28", "close": 130.35, "volume": 1464989.0}, {"date": "2022-03-01", "close": 121.52, "volume": 1656806.0}, {"date": "2022-03-02", "close": 125.38, "volume": 759500.0}, {"date": "2022-03-03", "close": 114.0, "volume": 1556744.0}, {"date": "2022-03-04", "close": 105.2, "volume": 1592859.0}, {"date": "2022-03-07", "close": 106.05, "volume": 1053350.0}, {"date": "2022-03-08", "close": 112.14, "volume": 1103276.0}, {"date": "2022-03-09", "close": 114.15, "volume": 872684.0}, {"date": "2022-03-10", "close": 112.5, "volume": 414831.0}, {"date": "2022-03-11", "close": 110.8, "volume": 473228.0}, {"date": "2022-03-14", "close": 106.36, "volume": 897100.0}, {"date": "2022-03-15", "close": 112.49, "volume": 648136.0}, {"date": "2022-03-16", "close": 116.6, "volume": 779838.0}, {"date": "2022-03-17", "close": 116.63, "volume": 693210.0}, {"date": "2022-03-18", "close": 119.0, "volume": 1112379.0}, {"date": "2022-03-21", "close": 116.73, "volume": 477490.0}, {"date": "2022-03-22", "close": 118.42, "volume": 447244.0}, {"date": "2022-03-23", "close": 112.99, "volume": 573956.0}, {"date": "2022-03-24", "close": 115.37, "volume": 537646.0}, {"date": "2022-03-25", "close": 112.9, "volume": 369481.0}, {"date": "2022-03-28", "close": 114.12, "volume": 506411.0}, {"date": "2022-03-29", "close": 119.7, "volume": 469968.0}, {"date": "2022-03-30", "close": 113.34, "volume": 409581.0}, {"date": "2022-03-31", "close": 109.76, "volume": 556081.0}, {"date": "2022-04-01", "close": 109.88, "volume": 786742.0}, {"date": "2022-04-04", "close": 111.51, "volume": 761666.0}, {"date": "2022-04-05", "close": 105.17, "volume": 843360.0}, {"date": "2022-04-06", "close": 102.17, "volume": 483056.0}, {"date": "2022-04-07", "close": 101.04, "volume": 434168.0}, {"date": "2022-04-08", "close": 100.88, "volume": 653285.0}, {"date": "2022-04-11", "close": 100.01, "volume": 500863.0}, {"date": "2022-04-12", "close": 99.27, "volume": 383651.0}, {"date": "2022-04-13", "close": 100.37, "volume": 377441.0}, {"date": "2022-04-14", "close": 97.29, "volume": 490504.0}, {"date": "2022-04-18", "close": 97.67, "volume": 530441.0}, {"date": "2022-04-19", "close": 100.24, "volume": 575026.0}, {"date": "2022-04-20", "close": 100.18, "volume": 511779.0}, {"date": "2022-04-21", "close": 98.82, "volume": 743183.0}, {"date": "2022-04-22", "close": 95.57, "volume": 790195.0}, {"date": "2022-04-25", "close": 96.85, "volume": 810100.0}, {"date": "2022-04-26", "close": 92.61, "volume": 668720.0}, {"date": "2022-04-27", "close": 91.4, "volume": 502339.0}, {"date": "2022-04-28", "close": 95.14, "volume": 628551.0}, {"date": "2022-04-29", "close": 94.48, "volume": 749441.0}, {"date": "2022-05-02", "close": 99.15, "volume": 953678.0}, {"date": "2022-05-03", "close": 106.82, "volume": 2083546.0}, {"date": "2022-05-04", "close": 109.77, "volume": 936951.0}, {"date": "2022-05-05", "close": 104.24, "volume": 595109.0}, {"date": "2022-05-06", "close": 101.0, "volume": 658985.0}, {"date": "2022-05-09", "close": 100.78, "volume": 703678.0}, {"date": "2022-05-10", "close": 98.03, "volume": 609541.0}, {"date": "2022-05-11", "close": 94.34, "volume": 496641.0}, {"date": "2022-05-12", "close": 96.76, "volume": 652072.0}, {"date": "2022-05-13", "close": 98.4, "volume": 701090.0}, {"date": "2022-05-16", "close": 96.72, "volume": 582760.0}, {"date": "2022-05-17", "close": 102.32, "volume": 499591.0}, {"date": "2022-05-18", "close": 99.98, "volume": 524125.0}, {"date": "2022-05-19", "close": 98.35, "volume": 710304.0}, {"date": "2022-05-20", "close": 100.09, "volume": 806544.0}, {"date": "2022-05-23", "close": 99.09, "volume": 591644.0}, {"date": "2022-05-24", "close": 95.02, "volume": 414229.0}, {"date": "2022-05-25", "close": 97.22, "volume": 427486.0}, {"date": "2022-05-26", "close": 100.01, "volume": 359566.0}, {"date": "2022-05-27", "close": 102.5, "volume": 440308.0}, {"date": "2022-05-31", "close": 105.49, "volume": 2540316.0}, {"date": "2022-06-01", "close": 102.27, "volume": 528544.0}, {"date": "2022-06-02", "close": 105.0, "volume": 447200.0}, {"date": "2022-06-03", "close": 101.7, "volume": 301946.0}, {"date": "2022-06-06", "close": 103.79, "volume": 557631.0}, {"date": "2022-06-07", "close": 104.03, "volume": 429374.0}, {"date": "2022-06-08", "close": 102.89, "volume": 329027.0}, {"date": "2022-06-09", "close": 100.8, "volume": 391145.0}, {"date": "2022-06-10", "close": 97.28, "volume": 652619.0}, {"date": "2022-06-13", "close": 92.55, "volume": 643774.0}, {"date": "2022-06-14", "close": 91.9, "volume": 622259.0}, {"date": "2022-06-15", "close": 92.35, "volume": 668741.0}, {"date": "2022-06-16", "close": 83.99, "volume": 939393.0}, {"date": "2022-06-17", "close": 88.56, "volume": 6855543.0}, {"date": "2022-06-21", "close": 93.21, "volume": 1077844.0}, {"date": "2022-06-22", "close": 95.44, "volume": 1057792.0}, {"date": "2022-06-23", "close": 96.22, "volume": 689903.0}, {"date": "2022-06-24", "close": 98.98, "volume": 702972.0}, {"date": "2022-06-27", "close": 97.77, "volume": 478524.0}, {"date": "2022-06-28", "close": 93.71, "volume": 517045.0}, {"date": "2022-06-29", "close": 94.47, "volume": 379322.0}, {"date": "2022-06-30", "close": 94.13, "volume": 574136.0}, {"date": "2022-07-01", "close": 90.94, "volume": 313298.0}, {"date": "2022-07-05", "close": 91.89, "volume": 272399.0}, {"date": "2022-07-06", "close": 90.99, "volume": 333894.0}, {"date": "2022-07-07", "close": 94.03, "volume": 277026.0}, {"date": "2022-07-08", "close": 93.37, "volume": 194122.0}, {"date": "2022-07-11", "close": 92.12, "volume": 312900.0}, {"date": "2022-07-12", "close": 93.13, "volume": 243763.0}, {"date": "2022-07-13", "close": 92.63, "volume": 239067.0}, {"date": "2022-07-14", "close": 92.16, "volume": 217664.0}, {"date": "2022-07-15", "close": 94.29, "volume": 198537.0}, {"date": "2022-07-18", "close": 95.25, "volume": 297805.0}, {"date": "2022-07-19", "close": 98.65, "volume": 259561.0}, {"date": "2022-07-20", "close": 101.64, "volume": 276481.0}, {"date": "2022-07-21", "close": 102.47, "volume": 248155.0}, {"date": "2022-07-22", "close": 100.26, "volume": 383762.0}, {"date": "2022-07-25", "close": 100.06, "volume": 245101.0}, {"date": "2022-07-26", "close": 99.5, "volume": 279798.0}, {"date": "2022-07-27", "close": 102.27, "volume": 258793.0}, {"date": "2022-07-28", "close": 105.61, "volume": 282988.0}, {"date": "2022-07-29", "close": 106.58, "volume": 418329.0}, {"date": "2022-08-01", "close": 107.66, "volume": 437348.0}, {"date": "2022-08-02", "close": 102.64, "volume": 503303.0}, {"date": "2022-08-03", "close": 103.42, "volume": 302666.0}, {"date": "2022-08-04", "close": 103.51, "volume": 229582.0}, {"date": "2022-08-05", "close": 101.84, "volume": 222822.0}, {"date": "2022-08-08", "close": 102.16, "volume": 257304.0}, {"date": "2022-08-09", "close": 98.91, "volume": 358132.0}, {"date": "2022-08-10", "close": 102.8, "volume": 262103.0}, {"date": "2022-08-11", "close": 103.04, "volume": 265661.0}, {"date": "2022-08-12", "close": 105.18, "volume": 201324.0}, {"date": "2022-08-15", "close": 103.98, "volume": 279088.0}, {"date": "2022-08-16", "close": 102.58, "volume": 225129.0}, {"date": "2022-08-17", "close": 100.26, "volume": 220174.0}, {"date": "2022-08-18", "close": 101.62, "volume": 186853.0}, {"date": "2022-08-19", "close": 99.4, "volume": 190968.0}, {"date": "2022-08-22", "close": 95.99, "volume": 295811.0}, {"date": "2022-08-23", "close": 95.82, "volume": 226031.0}, {"date": "2022-08-24", "close": 96.15, "volume": 171905.0}, {"date": "2022-08-25", "close": 98.03, "volume": 143163.0}, {"date": "2022-08-26", "close": 94.01, "volume": 244612.0}, {"date": "2022-08-29", "close": 91.97, "volume": 175165.0}, {"date": "2022-08-30", "close": 91.33, "volume": 191642.0}, {"date": "2022-08-31", "close": 90.59, "volume": 341692.0}, {"date": "2022-09-01", "close": 90.47, "volume": 415708.0}, {"date": "2022-09-02", "close": 89.45, "volume": 322344.0}, {"date": "2022-09-06", "close": 88.47, "volume": 313928.0}, {"date": "2022-09-07", "close": 89.37, "volume": 188667.0}, {"date": "2022-09-08", "close": 89.78, "volume": 202650.0}, {"date": "2022-09-09", "close": 92.18, "volume": 240649.0}, {"date": "2022-09-12", "close": 92.95, "volume": 224351.0}, {"date": "2022-09-13", "close": 88.8, "volume": 307681.0}, {"date": "2022-09-14", "close": 87.59, "volume": 450663.0}, {"date": "2022-09-15", "close": 87.26, "volume": 360378.0}, {"date": "2022-09-16", "close": 88.05, "volume": 1105691.0}, {"date": "2022-09-19", "close": 89.08, "volume": 391405.0}, {"date": "2022-09-20", "close": 88.13, "volume": 327554.0}, {"date": "2022-09-21", "close": 88.66, "volume": 376414.0}, {"date": "2022-09-22", "close": 87.1, "volume": 354680.0}, {"date": "2022-09-23", "close": 84.97, "volume": 480879.0}, {"date": "2022-09-26", "close": 84.17, "volume": 319778.0}, {"date": "2022-09-27", "close": 85.32, "volume": 268863.0}, {"date": "2022-09-28", "close": 87.03, "volume": 275633.0}, {"date": "2022-09-29", "close": 85.92, "volume": 323536.0}, {"date": "2022-09-30", "close": 84.35, "volume": 328977.0}, {"date": "2022-10-03", "close": 88.11, "volume": 334290.0}, {"date": "2022-10-04", "close": 91.33, "volume": 403899.0}, {"date": "2022-10-05", "close": 90.21, "volume": 354277.0}, {"date": "2022-10-06", "close": 90.21, "volume": 225327.0}, {"date": "2022-10-07", "close": 86.62, "volume": 219783.0}, {"date": "2022-10-10", "close": 86.64, "volume": 364351.0}, {"date": "2022-10-11", "close": 84.78, "volume": 384233.0}, {"date": "2022-10-12", "close": 83.02, "volume": 332354.0}, {"date": "2022-10-13", "close": 86.05, "volume": 330428.0}, {"date": "2022-10-14", "close": 84.31, "volume": 302668.0}, {"date": "2022-10-17", "close": 86.63, "volume": 344462.0}, {"date": "2022-10-18", "close": 87.57, "volume": 305369.0}, {"date": "2022-10-19", "close": 85.3, "volume": 367452.0}, {"date": "2022-10-20", "close": 85.15, "volume": 249049.0}, {"date": "2022-10-21", "close": 85.93, "volume": 277034.0}, {"date": "2022-10-24", "close": 86.18, "volume": 191935.0}, {"date": "2022-10-25", "close": 87.62, "volume": 236314.0}, {"date": "2022-10-26", "close": 86.59, "volume": 237368.0}, {"date": "2022-10-27", "close": 84.79, "volume": 230027.0}, {"date": "2022-10-28", "close": 87.36, "volume": 231466.0}, {"date": "2022-10-31", "close": 85.66, "volume": 296532.0}, {"date": "2022-11-01", "close": 85.48, "volume": 601665.0}, {"date": "2022-11-02", "close": 87.9, "volume": 408398.0}, {"date": "2022-11-03", "close": 86.83, "volume": 321204.0}, {"date": "2022-11-04", "close": 87.83, "volume": 367995.0}, {"date": "2022-11-07", "close": 87.06, "volume": 188183.0}, {"date": "2022-11-08", "close": 84.69, "volume": 265163.0}, {"date": "2022-11-09", "close": 84.06, "volume": 165831.0}, {"date": "2022-11-10", "close": 89.49, "volume": 211426.0}, {"date": "2022-11-11", "close": 94.63, "volume": 296991.0}, {"date": "2022-11-14", "close": 93.82, "volume": 419560.0}, {"date": "2022-11-15", "close": 95.79, "volume": 295452.0}, {"date": "2022-11-16", "close": 91.52, "volume": 154639.0}, {"date": "2022-11-17", "close": 91.48, "volume": 123312.0}, {"date": "2022-11-18", "close": 91.22, "volume": 154056.0}, {"date": "2022-11-21", "close": 89.09, "volume": 180429.0}, {"date": "2022-11-22", "close": 90.84, "volume": 263420.0}, {"date": "2022-11-23", "close": 92.39, "volume": 156615.0}, {"date": "2022-11-25", "close": 91.19, "volume": 65533.0}, {"date": "2022-11-28", "close": 89.16, "volume": 146711.0}, {"date": "2022-11-29", "close": 88.36, "volume": 111681.0}, {"date": "2022-11-30", "close": 91.03, "volume": 312687.0}, {"date": "2022-12-01", "close": 92.78, "volume": 135363.0}, {"date": "2022-12-02", "close": 92.11, "volume": 145900.0}, {"date": "2022-12-05", "close": 90.09, "volume": 151755.0}, {"date": "2022-12-06", "close": 89.36, "volume": 336330.0}, {"date": "2022-12-07", "close": 89.23, "volume": 199163.0}, {"date": "2022-12-08", "close": 92.54, "volume": 200330.0}, {"date": "2022-12-09", "close": 93.24, "volume": 340410.0}, {"date": "2022-12-12", "close": 96.4, "volume": 295632.0}, {"date": "2022-12-13", "close": 97.52, "volume": 449541.0}, {"date": "2022-12-14", "close": 95.29, "volume": 453261.0}, {"date": "2022-12-15", "close": 92.16, "volume": 370563.0}, {"date": "2022-12-16", "close": 91.47, "volume": 583494.0}, {"date": "2022-12-19", "close": 91.0, "volume": 397593.0}, {"date": "2022-12-20", "close": 92.81, "volume": 420824.0}, {"date": "2022-12-21", "close": 93.17, "volume": 265865.0}, {"date": "2022-12-22", "close": 92.39, "volume": 252447.0}, {"date": "2022-12-23", "close": 92.94, "volume": 314335.0}, {"date": "2022-12-27", "close": 92.83, "volume": 172454.0}, {"date": "2022-12-28", "close": 90.28, "volume": 157266.0}, {"date": "2022-12-29", "close": 94.45, "volume": 197213.0}, {"date": "2022-12-30", "close": 94.67, "volume": 203564.0}, {"date": "2023-01-03", "close": 96.49, "volume": 315938.0}, {"date": "2023-01-04", "close": 100.35, "volume": 420560.0}, {"date": "2023-01-05", "close": 99.99, "volume": 462190.0}, {"date": "2023-01-06", "close": 103.92, "volume": 399876.0}, {"date": "2023-01-09", "close": 103.86, "volume": 314644.0}, {"date": "2023-01-10", "close": 105.53, "volume": 333045.0}, {"date": "2023-01-11", "close": 106.76, "volume": 315309.0}, {"date": "2023-01-12", "close": 107.94, "volume": 208290.0}, {"date": "2023-01-13", "close": 106.41, "volume": 237422.0}, {"date": "2023-01-17", "close": 108.88, "volume": 293408.0}, {"date": "2023-01-18", "close": 107.62, "volume": 220320.0}, {"date": "2023-01-19", "close": 106.22, "volume": 232084.0}, {"date": "2023-01-20", "close": 107.6, "volume": 192461.0}, {"date": "2023-01-23", "close": 111.06, "volume": 332721.0}, {"date": "2023-01-24", "close": 110.98, "volume": 269477.0}, {"date": "2023-01-25", "close": 110.34, "volume": 157253.0}, {"date": "2023-01-26", "close": 110.87, "volume": 109993.0}, {"date": "2023-01-27", "close": 111.45, "volume": 139765.0}, {"date": "2023-01-30", "close": 109.87, "volume": 168102.0}, {"date": "2023-01-31", "close": 112.1, "volume": 225114.0}, {"date": "2023-02-01", "close": 114.8, "volume": 294802.0}, {"date": "2023-02-02", "close": 116.36, "volume": 228857.0}, {"date": "2023-02-03", "close": 115.23, "volume": 183354.0}, {"date": "2023-02-06", "close": 113.24, "volume": 177686.0}, {"date": "2023-02-07", "close": 113.97, "volume": 231476.0}, {"date": "2023-02-08", "close": 112.39, "volume": 138459.0}, {"date": "2023-02-09", "close": 111.52, "volume": 173396.0}, {"date": "2023-02-10", "close": 111.56, "volume": 203659.0}, {"date": "2023-02-13", "close": 112.54, "volume": 416106.0}, {"date": "2023-02-14", "close": 125.55, "volume": 851318.0}, {"date": "2023-02-15", "close": 131.1, "volume": 646587.0}, {"date": "2023-02-16", "close": 133.51, "volume": 477795.0}, {"date": "2023-02-17", "close": 131.17, "volume": 354951.0}, {"date": "2023-02-21", "close": 126.1, "volume": 310650.0}, {"date": "2023-02-22", "close": 125.7, "volume": 226004.0}, {"date": "2023-02-23", "close": 125.86, "volume": 202713.0}, {"date": "2023-02-24", "close": 124.0, "volume": 181566.0}, {"date": "2023-02-27", "close": 123.46, "volume": 150133.0}, {"date": "2023-02-28", "close": 123.24, "volume": 205488.0}, {"date": "2023-03-01", "close": 124.64, "volume": 260065.0}, {"date": "2023-03-02", "close": 127.0, "volume": 206109.0}, {"date": "2023-03-03", "close": 127.12, "volume": 268643.0}, {"date": "2023-03-06", "close": 122.38, "volume": 256217.0}, {"date": "2023-03-07", "close": 121.11, "volume": 242007.0}, {"date": "2023-03-08", "close": 122.56, "volume": 174119.0}, {"date": "2023-03-09", "close": 120.79, "volume": 252720.0}, {"date": "2023-03-10", "close": 118.13, "volume": 236201.0}, {"date": "2023-03-13", "close": 116.76, "volume": 325387.0}, {"date": "2023-03-14", "close": 117.96, "volume": 218034.0}, {"date": "2023-03-15", "close": 116.22, "volume": 253050.0}, {"date": "2023-03-16", "close": 119.88, "volume": 234166.0}, {"date": "2023-03-17", "close": 116.33, "volume": 530473.0}, {"date": "2023-03-20", "close": 116.91, "volume": 212674.0}, {"date": "2023-03-21", "close": 117.7, "volume": 150489.0}, {"date": "2023-03-22", "close": 116.06, "volume": 136338.0}, {"date": "2023-03-23", "close": 116.94, "volume": 162270.0}, {"date": "2023-03-24", "close": 116.82, "volume": 215383.0}, {"date": "2023-03-27", "close": 115.03, "volume": 176057.0}, {"date": "2023-03-28", "close": 116.74, "volume": 331960.0}, {"date": "2023-03-29", "close": 120.95, "volume": 267523.0}, {"date": "2023-03-30", "close": 121.27, "volume": 173732.0}, {"date": "2023-03-31", "close": 123.31, "volume": 165453.0}, {"date": "2023-04-03", "close": 121.61, "volume": 174439.0}, {"date": "2023-04-04", "close": 118.48, "volume": 198592.0}, {"date": "2023-04-05", "close": 116.56, "volume": 518723.0}, {"date": "2023-04-06", "close": 115.46, "volume": 221824.0}, {"date": "2023-04-10", "close": 117.02, "volume": 150541.0}, {"date": "2023-04-11", "close": 116.66, "volume": 113833.0}, {"date": "2023-04-12", "close": 116.02, "volume": 115108.0}, {"date": "2023-04-13", "close": 115.93, "volume": 164599.0}, {"date": "2023-04-14", "close": 116.09, "volume": 137491.0}, {"date": "2023-04-17", "close": 116.35, "volume": 125524.0}, {"date": "2023-04-18", "close": 114.8, "volume": 122286.0}, {"date": "2023-04-19", "close": 115.43, "volume": 213550.0}, {"date": "2023-04-20", "close": 115.36, "volume": 121046.0}, {"date": "2023-04-21", "close": 115.54, "volume": 113573.0}, {"date": "2023-04-24", "close": 114.86, "volume": 107009.0}, {"date": "2023-04-25", "close": 110.77, "volume": 135430.0}, {"date": "2023-04-26", "close": 110.76, "volume": 122918.0}, {"date": "2023-04-27", "close": 110.8, "volume": 149278.0}, {"date": "2023-04-28", "close": 114.98, "volume": 276477.0}, {"date": "2023-05-01", "close": 117.93, "volume": 549317.0}, {"date": "2023-05-02", "close": 119.69, "volume": 264266.0}, {"date": "2023-05-03", "close": 118.71, "volume": 351422.0}, {"date": "2023-05-04", "close": 116.59, "volume": 249655.0}, {"date": "2023-05-05", "close": 118.17, "volume": 147109.0}, {"date": "2023-05-08", "close": 116.4, "volume": 161370.0}, {"date": "2023-05-09", "close": 112.72, "volume": 187020.0}, {"date": "2023-05-10", "close": 112.69, "volume": 140120.0}, {"date": "2023-05-11", "close": 110.68, "volume": 129876.0}, {"date": "2023-05-12", "close": 110.53, "volume": 133004.0}, {"date": "2023-05-15", "close": 112.3, "volume": 411073.0}, {"date": "2023-05-16", "close": 111.2, "volume": 117605.0}, {"date": "2023-05-17", "close": 112.76, "volume": 135975.0}, {"date": "2023-05-18", "close": 113.35, "volume": 189250.0}, {"date": "2023-05-19", "close": 112.31, "volume": 207790.0}, {"date": "2023-05-22", "close": 113.75, "volume": 215701.0}, {"date": "2023-05-23", "close": 114.24, "volume": 233809.0}, {"date": "2023-05-24", "close": 109.81, "volume": 179602.0}, {"date": "2023-05-25", "close": 111.56, "volume": 162447.0}, {"date": "2023-05-26", "close": 114.61, "volume": 192336.0}, {"date": "2023-05-30", "close": 113.8, "volume": 188939.0}, {"date": "2023-05-31", "close": 110.47, "volume": 371113.0}, {"date": "2023-06-01", "close": 110.42, "volume": 133349.0}, {"date": "2023-06-02", "close": 112.61, "volume": 132423.0}, {"date": "2023-06-05", "close": 108.72, "volume": 188182.0}, {"date": "2023-06-06", "close": 110.29, "volume": 132328.0}, {"date": "2023-06-07", "close": 113.1, "volume": 158060.0}, {"date": "2023-06-08", "close": 112.63, "volume": 156688.0}, {"date": "2023-06-09", "close": 111.29, "volume": 101372.0}, {"date": "2023-06-12", "close": 114.29, "volume": 134272.0}, {"date": "2023-06-13", "close": 117.06, "volume": 225929.0}, {"date": "2023-06-14", "close": 132.83, "volume": 863908.0}, {"date": "2023-06-15", "close": 134.34, "volume": 684108.0}, {"date": "2023-06-16", "close": 134.75, "volume": 1035365.0}, {"date": "2023-06-20", "close": 133.03, "volume": 282955.0}, {"date": "2023-06-21", "close": 130.08, "volume": 194545.0}, {"date": "2023-06-22", "close": 130.35, "volume": 225675.0}, {"date": "2023-06-23", "close": 133.39, "volume": 888178.0}, {"date": "2023-06-26", "close": 129.54, "volume": 186265.0}, {"date": "2023-06-27", "close": 133.83, "volume": 194672.0}, {"date": "2023-06-28", "close": 134.19, "volume": 167605.0}, {"date": "2023-06-29", "close": 134.36, "volume": 118374.0}, {"date": "2023-06-30", "close": 135.82, "volume": 181410.0}, {"date": "2023-07-03", "close": 135.08, "volume": 123355.0}, {"date": "2023-07-05", "close": 134.36, "volume": 187971.0}, {"date": "2023-07-06", "close": 133.61, "volume": 173858.0}, {"date": "2023-07-07", "close": 132.32, "volume": 119885.0}, {"date": "2023-07-10", "close": 134.28, "volume": 133554.0}, {"date": "2023-07-11", "close": 136.42, "volume": 229252.0}, {"date": "2023-07-12", "close": 139.71, "volume": 159719.0}, {"date": "2023-07-13", "close": 139.14, "volume": 130361.0}, {"date": "2023-07-14", "close": 136.01, "volume": 506995.0}, {"date": "2023-07-17", "close": 136.42, "volume": 139597.0}, {"date": "2023-07-18", "close": 134.07, "volume": 185348.0}, {"date": "2023-07-19", "close": 134.68, "volume": 241983.0}, {"date": "2023-07-20", "close": 131.36, "volume": 111603.0}, {"date": "2023-07-21", "close": 132.56, "volume": 140937.0}, {"date": "2023-07-24", "close": 128.18, "volume": 280210.0}, {"date": "2023-07-25", "close": 128.01, "volume": 301578.0}, {"date": "2023-07-26", "close": 129.46, "volume": 165100.0}, {"date": "2023-07-27", "close": 130.09, "volume": 179350.0}, {"date": "2023-07-28", "close": 130.62, "volume": 145527.0}, {"date": "2023-07-31", "close": 131.45, "volume": 325012.0}, {"date": "2023-08-01", "close": 108.36, "volume": 1171602.0}, {"date": "2023-08-02", "close": 111.56, "volume": 706169.0}, {"date": "2023-08-03", "close": 109.91, "volume": 303184.0}, {"date": "2023-08-04", "close": 108.88, "volume": 255182.0}, {"date": "2023-08-07", "close": 111.26, "volume": 200000.0}, {"date": "2023-08-08", "close": 110.13, "volume": 209299.0}, {"date": "2023-08-09", "close": 107.4, "volume": 191127.0}, {"date": "2023-08-10", "close": 105.82, "volume": 212818.0}, {"date": "2023-08-11", "close": 104.06, "volume": 241574.0}, {"date": "2023-08-14", "close": 102.61, "volume": 272344.0}, {"date": "2023-08-15", "close": 103.3, "volume": 326487.0}, {"date": "2023-08-16", "close": 99.92, "volume": 227005.0}, {"date": "2023-08-17", "close": 99.0, "volume": 209210.0}, {"date": "2023-08-18", "close": 99.2, "volume": 265533.0}, {"date": "2023-08-21", "close": 99.11, "volume": 208165.0}, {"date": "2023-08-22", "close": 101.49, "volume": 238555.0}, {"date": "2023-08-23", "close": 103.53, "volume": 191643.0}, {"date": "2023-08-24", "close": 101.78, "volume": 200488.0}, {"date": "2023-08-25", "close": 102.08, "volume": 164602.0}, {"date": "2023-08-28", "close": 105.65, "volume": 200447.0}, {"date": "2023-08-29", "close": 107.25, "volume": 211741.0}, {"date": "2023-08-30", "close": 107.94, "volume": 162962.0}, {"date": "2023-08-31", "close": 108.36, "volume": 281189.0}, {"date": "2023-09-01", "close": 108.11, "volume": 184694.0}, {"date": "2023-09-05", "close": 106.45, "volume": 178033.0}, {"date": "2023-09-06", "close": 105.41, "volume": 146944.0}, {"date": "2023-09-07", "close": 103.35, "volume": 179404.0}, {"date": "2023-09-08", "close": 101.55, "volume": 140751.0}, {"date": "2023-09-11", "close": 100.72, "volume": 219658.0}, {"date": "2023-09-12", "close": 99.47, "volume": 234892.0}, {"date": "2023-09-13", "close": 99.62, "volume": 280013.0}, {"date": "2023-09-14", "close": 99.86, "volume": 344574.0}, {"date": "2023-09-15", "close": 100.06, "volume": 902624.0}, {"date": "2023-09-18", "close": 100.28, "volume": 144303.0}, {"date": "2023-09-19", "close": 99.47, "volume": 164467.0}, {"date": "2023-09-20", "close": 99.21, "volume": 129806.0}, {"date": "2023-09-21", "close": 98.18, "volume": 151026.0}, {"date": "2023-09-22", "close": 100.15, "volume": 239373.0}, {"date": "2023-09-25", "close": 99.94, "volume": 161625.0}, {"date": "2023-09-26", "close": 97.37, "volume": 198592.0}, {"date": "2023-09-27", "close": 99.07, "volume": 144452.0}, {"date": "2023-09-28", "close": 101.83, "volume": 175644.0}, {"date": "2023-09-29", "close": 101.54, "volume": 119608.0}, {"date": "2023-10-02", "close": 100.75, "volume": 185504.0}, {"date": "2023-10-03", "close": 100.32, "volume": 136243.0}, {"date": "2023-10-04", "close": 99.32, "volume": 200023.0}, {"date": "2023-10-05", "close": 95.37, "volume": 286089.0}, {"date": "2023-10-06", "close": 96.23, "volume": 159938.0}, {"date": "2023-10-09", "close": 95.53, "volume": 148464.0}, {"date": "2023-10-10", "close": 96.2, "volume": 198453.0}, {"date": "2023-10-11", "close": 95.61, "volume": 196652.0}, {"date": "2023-10-12", "close": 93.41, "volume": 186463.0}, {"date": "2023-10-13", "close": 92.26, "volume": 204001.0}, {"date": "2023-10-16", "close": 94.89, "volume": 241174.0}, {"date": "2023-10-17", "close": 96.14, "volume": 287417.0}, {"date": "2023-10-18", "close": 93.68, "volume": 192989.0}, {"date": "2023-10-19", "close": 91.86, "volume": 191774.0}, {"date": "2023-10-20", "close": 92.65, "volume": 318319.0}, {"date": "2023-10-23", "close": 91.03, "volume": 234984.0}, {"date": "2023-10-24", "close": 92.12, "volume": 147287.0}, {"date": "2023-10-25", "close": 89.56, "volume": 187252.0}, {"date": "2023-10-26", "close": 88.02, "volume": 304247.0}, {"date": "2023-10-27", "close": 88.15, "volume": 191780.0}, {"date": "2023-10-30", "close": 83.71, "volume": 691607.0}, {"date": "2023-10-31", "close": 85.9, "volume": 734316.0}, {"date": "2023-11-01", "close": 87.02, "volume": 535986.0}, {"date": "2023-11-02", "close": 88.16, "volume": 210919.0}, {"date": "2023-11-03", "close": 91.93, "volume": 291288.0}, {"date": "2023-11-06", "close": 92.44, "volume": 240472.0}, {"date": "2023-11-07", "close": 91.81, "volume": 351191.0}, {"date": "2023-11-08", "close": 91.86, "volume": 162996.0}, {"date": "2023-11-09", "close": 89.27, "volume": 208182.0}, {"date": "2023-11-10", "close": 90.79, "volume": 168977.0}, {"date": "2023-11-13", "close": 91.3, "volume": 160394.0}, {"date": "2023-11-14", "close": 95.26, "volume": 215237.0}, {"date": "2023-11-15", "close": 96.71, "volume": 248173.0}, {"date": "2023-11-16", "close": 94.74, "volume": 181599.0}, {"date": "2023-11-17", "close": 95.13, "volume": 199186.0}, {"date": "2023-11-20", "close": 96.0, "volume": 144264.0}, {"date": "2023-11-21", "close": 94.97, "volume": 102067.0}, {"date": "2023-11-22", "close": 95.62, "volume": 121088.0}, {"date": "2023-11-24", "close": 95.31, "volume": 56928.0}, {"date": "2023-11-27", "close": 95.76, "volume": 129666.0}, {"date": "2023-11-28", "close": 95.42, "volume": 108690.0}, {"date": "2023-11-29", "close": 95.86, "volume": 134637.0}, {"date": "2023-11-30", "close": 95.76, "volume": 136108.0}, {"date": "2023-12-01", "close": 97.27, "volume": 130056.0}, {"date": "2023-12-04", "close": 98.53, "volume": 180983.0}, {"date": "2023-12-05", "close": 96.32, "volume": 232636.0}, {"date": "2023-12-06", "close": 98.04, "volume": 136158.0}, {"date": "2023-12-07", "close": 100.0, "volume": 102714.0}, {"date": "2023-12-08", "close": 99.42, "volume": 146918.0}, {"date": "2023-12-11", "close": 100.39, "volume": 115399.0}, {"date": "2023-12-12", "close": 100.61, "volume": 225800.0}, {"date": "2023-12-13", "close": 102.57, "volume": 225521.0}, {"date": "2023-12-14", "close": 106.5, "volume": 355356.0}, {"date": "2023-12-15", "close": 108.2, "volume": 721140.0}, {"date": "2023-12-18", "close": 106.96, "volume": 229505.0}, {"date": "2023-12-19", "close": 109.0, "volume": 177025.0}, {"date": "2023-12-20", "close": 107.03, "volume": 212725.0}, {"date": "2023-12-21", "close": 107.82, "volume": 124988.0}, {"date": "2023-12-22", "close": 109.53, "volume": 133146.0}, {"date": "2023-12-26", "close": 110.56, "volume": 144800.0}, {"date": "2023-12-27", "close": 110.34, "volume": 98324.0}, {"date": "2023-12-28", "close": 110.1, "volume": 100365.0}, {"date": "2023-12-29", "close": 108.54, "volume": 144031.0}, {"date": "2024-01-02", "close": 106.58, "volume": 192397.0}, {"date": "2024-01-03", "close": 103.35, "volume": 163511.0}, {"date": "2024-01-04", "close": 101.31, "volume": 325158.0}, {"date": "2024-01-05", "close": 101.82, "volume": 317544.0}, {"date": "2024-01-08", "close": 102.96, "volume": 207082.0}, {"date": "2024-01-09", "close": 102.09, "volume": 161262.0}, {"date": "2024-01-10", "close": 100.82, "volume": 154982.0}, {"date": "2024-01-11", "close": 100.68, "volume": 180279.0}, {"date": "2024-01-12", "close": 99.5, "volume": 168252.0}, {"date": "2024-01-16", "close": 99.7, "volume": 202791.0}, {"date": "2024-01-17", "close": 97.18, "volume": 155407.0}, {"date": "2024-01-18", "close": 99.31, "volume": 217126.0}, {"date": "2024-01-19", "close": 98.63, "volume": 261847.0}, {"date": "2024-01-22", "close": 99.34, "volume": 249094.0}, {"date": "2024-01-23", "close": 98.91, "volume": 345104.0}, {"date": "2024-01-24", "close": 98.2, "volume": 394630.0}, {"date": "2024-01-25", "close": 100.7, "volume": 1658256.0}, {"date": "2024-01-26", "close": 99.2, "volume": 1349169.0}, {"date": "2024-01-29", "close": 99.92, "volume": 317056.0}, {"date": "2024-01-30", "close": 99.5, "volume": 159534.0}, {"date": "2024-01-31", "close": 97.89, "volume": 233516.0}, {"date": "2024-02-01", "close": 99.15, "volume": 211884.0}, {"date": "2024-02-02", "close": 98.8, "volume": 186977.0}, {"date": "2024-02-05", "close": 97.64, "volume": 161324.0}, {"date": "2024-02-06", "close": 99.78, "volume": 231347.0}, {"date": "2024-02-07", "close": 100.03, "volume": 156074.0}, {"date": "2024-02-08", "close": 101.01, "volume": 208334.0}, {"date": "2024-02-09", "close": 102.82, "volume": 185255.0}, {"date": "2024-02-12", "close": 103.63, "volume": 264679.0}, {"date": "2024-02-13", "close": 86.99, "volume": 1008855.0}, {"date": "2024-02-14", "close": 87.86, "volume": 876058.0}, {"date": "2024-02-15", "close": 88.99, "volume": 459136.0}, {"date": "2024-02-16", "close": 86.48, "volume": 357820.0}, {"date": "2024-02-20", "close": 86.28, "volume": 281337.0}, {"date": "2024-02-21", "close": 86.45, "volume": 264235.0}, {"date": "2024-02-22", "close": 86.54, "volume": 210025.0}, {"date": "2024-02-23", "close": 85.58, "volume": 250062.0}, {"date": "2024-02-26", "close": 85.19, "volume": 262928.0}, {"date": "2024-02-27", "close": 86.38, "volume": 322572.0}, {"date": "2024-02-28", "close": 85.66, "volume": 269407.0}, {"date": "2024-02-29", "close": 86.35, "volume": 396222.0}, {"date": "2024-03-01", "close": 87.67, "volume": 270602.0}, {"date": "2024-03-04", "close": 87.83, "volume": 199935.0}, {"date": "2024-03-05", "close": 87.99, "volume": 283073.0}, {"date": "2024-03-06", "close": 89.11, "volume": 217970.0}, {"date": "2024-03-07", "close": 89.44, "volume": 193886.0}, {"date": "2024-03-08", "close": 90.24, "volume": 230286.0}, {"date": "2024-03-11", "close": 90.28, "volume": 187508.0}, {"date": "2024-03-12", "close": 90.49, "volume": 189673.0}, {"date": "2024-03-13", "close": 89.3, "volume": 353985.0}, {"date": "2024-03-14", "close": 87.04, "volume": 298877.0}, {"date": "2024-03-15", "close": 87.24, "volume": 1159980.0}, {"date": "2024-03-18", "close": 86.87, "volume": 289399.0}, {"date": "2024-03-19", "close": 87.78, "volume": 222625.0}, {"date": "2024-03-20", "close": 89.15, "volume": 234991.0}, {"date": "2024-03-21", "close": 91.02, "volume": 184672.0}, {"date": "2024-03-22", "close": 90.0, "volume": 177774.0}, {"date": "2024-03-25", "close": 89.96, "volume": 175626.0}, {"date": "2024-03-26", "close": 89.24, "volume": 141003.0}, {"date": "2024-03-27", "close": 90.57, "volume": 166926.0}, {"date": "2024-03-28", "close": 90.69, "volume": 191670.0}, {"date": "2024-04-01", "close": 90.16, "volume": 167352.0}, {"date": "2024-04-02", "close": 88.23, "volume": 260746.0}, {"date": "2024-04-03", "close": 87.96, "volume": 583328.0}, {"date": "2024-04-04", "close": 87.25, "volume": 157103.0}, {"date": "2024-04-05", "close": 86.27, "volume": 218011.0}, {"date": "2024-04-08", "close": 87.39, "volume": 142268.0}, {"date": "2024-04-09", "close": 90.63, "volume": 237838.0}, {"date": "2024-04-10", "close": 87.67, "volume": 177407.0}, {"date": "2024-04-11", "close": 89.86, "volume": 153573.0}, {"date": "2024-04-12", "close": 85.75, "volume": 242633.0}, {"date": "2024-04-15", "close": 84.4, "volume": 159890.0}, {"date": "2024-04-16", "close": 84.84, "volume": 194141.0}, {"date": "2024-04-17", "close": 84.37, "volume": 175348.0}, {"date": "2024-04-18", "close": 84.59, "volume": 158617.0}, {"date": "2024-04-19", "close": 84.27, "volume": 200796.0}, {"date": "2024-04-22", "close": 85.1, "volume": 157929.0}, {"date": "2024-04-23", "close": 85.37, "volume": 169882.0}, {"date": "2024-04-24", "close": 88.05, "volume": 250412.0}, {"date": "2024-04-25", "close": 88.24, "volume": 186285.0}, {"date": "2024-04-26", "close": 88.4, "volume": 251258.0}, {"date": "2024-04-29", "close": 88.58, "volume": 260612.0}, {"date": "2024-04-30", "close": 83.98, "volume": 593956.0}, {"date": "2024-05-01", "close": 83.55, "volume": 322895.0}, {"date": "2024-05-02", "close": 86.7, "volume": 356785.0}, {"date": "2024-05-03", "close": 86.76, "volume": 253550.0}, {"date": "2024-05-06", "close": 88.37, "volume": 167700.0}, {"date": "2024-05-07", "close": 89.49, "volume": 249854.0}, {"date": "2024-05-08", "close": 89.17, "volume": 212944.0}, {"date": "2024-05-09", "close": 89.86, "volume": 163489.0}, {"date": "2024-05-10", "close": 88.26, "volume": 179640.0}, {"date": "2024-05-13", "close": 89.29, "volume": 201396.0}, {"date": "2024-05-14", "close": 89.76, "volume": 172375.0}, {"date": "2024-05-15", "close": 90.17, "volume": 164255.0}, {"date": "2024-05-16", "close": 88.6, "volume": 192831.0}, {"date": "2024-05-17", "close": 88.61, "volume": 213431.0}, {"date": "2024-05-20", "close": 88.55, "volume": 177397.0}, {"date": "2024-05-21", "close": 87.47, "volume": 155388.0}, {"date": "2024-05-22", "close": 87.82, "volume": 184088.0}, {"date": "2024-05-23", "close": 86.03, "volume": 149481.0}, {"date": "2024-05-24", "close": 85.63, "volume": 175932.0}, {"date": "2024-05-28", "close": 83.74, "volume": 366359.0}, {"date": "2024-05-29", "close": 83.55, "volume": 198004.0}, {"date": "2024-05-30", "close": 85.1, "volume": 151090.0}, {"date": "2024-05-31", "close": 86.73, "volume": 217464.0}, {"date": "2024-06-03", "close": 87.1, "volume": 168398.0}, {"date": "2024-06-04", "close": 84.26, "volume": 162531.0}, {"date": "2024-06-05", "close": 86.83, "volume": 124572.0}, {"date": "2024-06-06", "close": 86.47, "volume": 126360.0}, {"date": "2024-06-07", "close": 85.85, "volume": 126360.0}, {"date": "2024-06-10", "close": 86.22, "volume": 106503.0}, {"date": "2024-06-11", "close": 85.24, "volume": 150025.0}, {"date": "2024-06-12", "close": 87.63, "volume": 211895.0}, {"date": "2024-06-13", "close": 86.84, "volume": 268611.0}, {"date": "2024-06-14", "close": 84.86, "volume": 208223.0}, {"date": "2024-06-17", "close": 86.25, "volume": 250128.0}, {"date": "2024-06-18", "close": 82.71, "volume": 307029.0}, {"date": "2024-06-20", "close": 81.58, "volume": 301519.0}, {"date": "2024-06-21", "close": 83.35, "volume": 1002071.0}, {"date": "2024-06-24", "close": 81.61, "volume": 241542.0}, {"date": "2024-06-25", "close": 81.68, "volume": 241245.0}, {"date": "2024-06-26", "close": 82.62, "volume": 247883.0}, {"date": "2024-06-27", "close": 83.5, "volume": 190535.0}, {"date": "2024-06-28", "close": 84.39, "volume": 352370.0}, {"date": "2024-07-01", "close": 83.33, "volume": 239161.0}, {"date": "2024-07-02", "close": 84.91, "volume": 198250.0}, {"date": "2024-07-03", "close": 84.58, "volume": 142152.0}, {"date": "2024-07-05", "close": 84.36, "volume": 309371.0}, {"date": "2024-07-08", "close": 85.46, "volume": 162977.0}, {"date": "2024-07-09", "close": 84.45, "volume": 167256.0}, {"date": "2024-07-10", "close": 86.07, "volume": 124096.0}, {"date": "2024-07-11", "close": 88.05, "volume": 158091.0}, {"date": "2024-07-12", "close": 89.63, "volume": 154911.0}, {"date": "2024-07-15", "close": 89.38, "volume": 144029.0}, {"date": "2024-07-16", "close": 90.65, "volume": 592163.0}, {"date": "2024-07-17", "close": 90.45, "volume": 356160.0}, {"date": "2024-07-18", "close": 89.07, "volume": 222490.0}, {"date": "2024-07-19", "close": 88.03, "volume": 213353.0}, {"date": "2024-07-22", "close": 90.04, "volume": 215620.0}, {"date": "2024-07-23", "close": 89.06, "volume": 137020.0}, {"date": "2024-07-24", "close": 87.91, "volume": 204175.0}, {"date": "2024-07-25", "close": 85.49, "volume": 210158.0}, {"date": "2024-07-26", "close": 86.59, "volume": 227821.0}, {"date": "2024-07-29", "close": 87.61, "volume": 204823.0}, {"date": "2024-07-30", "close": 81.2, "volume": 444021.0}, {"date": "2024-07-31", "close": 80.4, "volume": 310287.0}, {"date": "2024-08-01", "close": 77.08, "volume": 379087.0}, {"date": "2024-08-02", "close": 71.38, "volume": 351783.0}, {"date": "2024-08-05", "close": 67.43, "volume": 228316.0}, {"date": "2024-08-06", "close": 67.79, "volume": 246673.0}, {"date": "2024-08-07", "close": 66.01, "volume": 211366.0}, {"date": "2024-08-08", "close": 67.32, "volume": 210342.0}, {"date": "2024-08-09", "close": 66.67, "volume": 172672.0}, {"date": "2024-08-12", "close": 65.7, "volume": 189610.0}, {"date": "2024-08-13", "close": 67.3, "volume": 240178.0}, {"date": "2024-08-14", "close": 66.02, "volume": 144439.0}, {"date": "2024-08-15", "close": 67.98, "volume": 218887.0}, {"date": "2024-08-16", "close": 67.5, "volume": 164803.0}, {"date": "2024-08-19", "close": 68.19, "volume": 220236.0}, {"date": "2024-08-20", "close": 69.89, "volume": 326442.0}, {"date": "2024-08-21", "close": 71.23, "volume": 207716.0}, {"date": "2024-08-22", "close": 69.84, "volume": 221235.0}, {"date": "2024-08-23", "close": 71.05, "volume": 156496.0}, {"date": "2024-08-26", "close": 69.8, "volume": 150398.0}, {"date": "2024-08-27", "close": 69.11, "volume": 210494.0}, {"date": "2024-08-28", "close": 69.34, "volume": 254819.0}, {"date": "2024-08-29", "close": 69.2, "volume": 212638.0}, {"date": "2024-08-30", "close": 68.37, "volume": 420752.0}, {"date": "2024-09-03", "close": 65.43, "volume": 259043.0}, {"date": "2024-09-04", "close": 65.77, "volume": 320602.0}, {"date": "2024-09-05", "close": 65.54, "volume": 170419.0}, {"date": "2024-09-06", "close": 62.84, "volume": 162596.0}, {"date": "2024-09-09", "close": 62.52, "volume": 348650.0}, {"date": "2024-09-10", "close": 62.31, "volume": 337245.0}, {"date": "2024-09-11", "close": 63.15, "volume": 435506.0}, {"date": "2024-09-12", "close": 64.78, "volume": 259402.0}, {"date": "2024-09-13", "close": 67.665, "volume": 256477.0}, {"date": "2024-09-16", "close": 68.77, "volume": 324391.0}, {"date": "2024-09-17", "close": 68.81, "volume": 298203.0}, {"date": "2024-09-18", "close": 68.92, "volume": 350821.0}, {"date": "2024-09-19", "close": 70.87, "volume": 273749.0}, {"date": "2024-09-20", "close": 70.25, "volume": 891575.0}, {"date": "2024-09-23", "close": 70.43, "volume": 237722.0}, {"date": "2024-09-24", "close": 71.14, "volume": 209467.0}, {"date": "2024-09-25", "close": 70.41, "volume": 183978.0}, {"date": "2024-09-26", "close": 74.52, "volume": 253151.0}, {"date": "2024-09-27", "close": 74.89, "volume": 249646.0}, {"date": "2024-09-30", "close": 74.32, "volume": 212979.0}, {"date": "2024-10-01", "close": 71.85, "volume": 204646.0}, {"date": "2024-10-02", "close": 73.16, "volume": 189659.0}, {"date": "2024-10-03", "close": 72.38, "volume": 312033.0}, {"date": "2024-10-04", "close": 74.4, "volume": 151118.0}, {"date": "2024-10-07", "close": 73.28, "volume": 247432.0}, {"date": "2024-10-08", "close": 74.45, "volume": 220247.0}, {"date": "2024-10-09", "close": 74.8, "volume": 194230.0}, {"date": "2024-10-10", "close": 74.11, "volume": 190987.0}, {"date": "2024-10-11", "close": 75.63, "volume": 182945.0}, {"date": "2024-10-14", "close": 76.22, "volume": 180412.0}, {"date": "2024-10-15", "close": 75.14, "volume": 201034.0}, {"date": "2024-10-16", "close": 74.62, "volume": 439942.0}, {"date": "2024-10-17", "close": 75.35, "volume": 214340.0}, {"date": "2024-10-18", "close": 75.59, "volume": 206635.0}, {"date": "2024-10-21", "close": 74.76, "volume": 187992.0}, {"date": "2024-10-22", "close": 74.63, "volume": 172782.0}, {"date": "2024-10-23", "close": 74.76, "volume": 294409.0}, {"date": "2024-10-24", "close": 75.92, "volume": 280392.0}, {"date": "2024-10-25", "close": 76.82, "volume": 299022.0}, {"date": "2024-10-28", "close": 79.27, "volume": 643614.0}, {"date": "2024-10-29", "close": 85.05, "volume": 466273.0}, {"date": "2024-10-30", "close": 83.31, "volume": 336250.0}, {"date": "2024-10-31", "close": 80.96, "volume": 386307.0}, {"date": "2024-11-01", "close": 82.29, "volume": 350595.0}, {"date": "2024-11-04", "close": 80.57, "volume": 222386.0}, {"date": "2024-11-05", "close": 81.63, "volume": 183853.0}, {"date": "2024-11-06", "close": 85.6, "volume": 204001.0}, {"date": "2024-11-07", "close": 85.75, "volume": 175982.0}, {"date": "2024-11-08", "close": 83.86, "volume": 200815.0}, {"date": "2024-11-11", "close": 81.93, "volume": 134965.0}, {"date": "2024-11-12", "close": 78.33, "volume": 201977.0}, {"date": "2024-11-13", "close": 76.39, "volume": 224090.0}, {"date": "2024-11-14", "close": 75.06, "volume": 504753.0}, {"date": "2024-11-15", "close": 73.45, "volume": 173568.0}, {"date": "2024-11-18", "close": 72.99, "volume": 163871.0}, {"date": "2024-11-19", "close": 72.74, "volume": 150125.0}, {"date": "2024-11-20", "close": 73.52, "volume": 254097.0}, {"date": "2024-11-21", "close": 74.81, "volume": 192958.0}, {"date": "2024-11-22", "close": 77.79, "volume": 218242.0}, {"date": "2024-11-25", "close": 78.92, "volume": 405433.0}, {"date": "2024-11-26", "close": 77.12, "volume": 409960.0}, {"date": "2024-11-27", "close": 77.3, "volume": 180830.0}, {"date": "2024-11-29", "close": 78.04, "volume": 117990.0}, {"date": "2024-12-02", "close": 79.71, "volume": 219935.0}, {"date": "2024-12-03", "close": 77.81, "volume": 219618.0}, {"date": "2024-12-04", "close": 75.36, "volume": 179274.0}, {"date": "2024-12-05", "close": 75.19, "volume": 242534.0}, {"date": "2024-12-06", "close": 76.67, "volume": 176627.0}, {"date": "2024-12-09", "close": 81.31, "volume": 306515.0}, {"date": "2024-12-10", "close": 78.53, "volume": 229948.0}, {"date": "2024-12-11", "close": 77.73, "volume": 211912.0}, {"date": "2024-12-12", "close": 78.12, "volume": 222170.0}, {"date": "2024-12-13", "close": 77.63, "volume": 222917.0}, {"date": "2024-12-16", "close": 78.19, "volume": 294535.0}, {"date": "2024-12-17", "close": 76.34, "volume": 235188.0}, {"date": "2024-12-18", "close": 74.01, "volume": 272191.0}, {"date": "2024-12-19", "close": 74.45, "volume": 345598.0}, {"date": "2024-12-20", "close": 73.84, "volume": 1561497.0}, {"date": "2024-12-23", "close": 74.84, "volume": 260287.0}, {"date": "2024-12-24", "close": 76.33, "volume": 124723.0}, {"date": "2024-12-26", "close": 76.41, "volume": 399916.0}, {"date": "2024-12-27", "close": 73.42, "volume": 163420.0}, {"date": "2024-12-30", "close": 72.25, "volume": 213365.0}, {"date": "2024-12-31", "close": 72.72, "volume": 162362.0}, {"date": "2025-01-02", "close": 72.67, "volume": 151653.0}, {"date": "2025-01-03", "close": 72.76, "volume": 312472.0}, {"date": "2025-01-06", "close": 76.01, "volume": 564617.0}, {"date": "2025-01-07", "close": 74.81, "volume": 249573.0}, {"date": "2025-01-08", "close": 73.93, "volume": 191337.0}, {"date": "2025-01-10", "close": 72.2, "volume": 136163.0}, {"date": "2025-01-13", "close": 72.31, "volume": 168623.0}, {"date": "2025-01-14", "close": 72.88, "volume": 158627.0}, {"date": "2025-01-15", "close": 73.47, "volume": 178417.0}, {"date": "2025-01-16", "close": 72.8, "volume": 205404.0}, {"date": "2025-01-17", "close": 74.4, "volume": 172874.0}, {"date": "2025-01-21", "close": 76.9, "volume": 156313.0}, {"date": "2025-01-22", "close": 77.8, "volume": 156089.0}, {"date": "2025-01-23", "close": 77.07, "volume": 156638.0}, {"date": "2025-01-24", "close": 74.06, "volume": 164100.0}, {"date": "2025-01-27", "close": 70.62, "volume": 232621.0}, {"date": "2025-01-28", "close": 71.18, "volume": 142601.0}, {"date": "2025-01-29", "close": 72.04, "volume": 127463.0}, {"date": "2025-01-30", "close": 73.53, "volume": 171931.0}, {"date": "2025-01-31", "close": 73.33, "volume": 168517.0}, {"date": "2025-02-03", "close": 70.17, "volume": 164879.0}, {"date": "2025-02-04", "close": 70.93, "volume": 134812.0}, {"date": "2025-02-05", "close": 71.72, "volume": 125908.0}, {"date": "2025-02-06", "close": 70.82, "volume": 184323.0}, {"date": "2025-02-07", "close": 68.91, "volume": 206780.0}, {"date": "2025-02-10", "close": 67.4, "volume": 607262.0}, {"date": "2025-02-11", "close": 63.72, "volume": 724065.0}, {"date": "2025-02-12", "close": 62.97, "volume": 382515.0}, {"date": "2025-02-13", "close": 62.88, "volume": 292164.0}, {"date": "2025-02-14", "close": 63.53, "volume": 271336.0}, {"date": "2025-02-18", "close": 63.98, "volume": 270044.0}, {"date": "2025-02-19", "close": 64.83, "volume": 270536.0}, {"date": "2025-02-20", "close": 64.6, "volume": 162303.0}, {"date": "2025-02-21", "close": 63.17, "volume": 184627.0}, {"date": "2025-02-24", "close": 62.89, "volume": 248000.0}, {"date": "2025-02-25", "close": 60.44, "volume": 284652.0}, {"date": "2025-02-26", "close": 59.58, "volume": 312308.0}, {"date": "2025-02-27", "close": 57.86, "volume": 329516.0}, {"date": "2025-02-28", "close": 58.19, "volume": 479317.0}, {"date": "2025-03-03", "close": 58.27, "volume": 637876.0}, {"date": "2025-03-04", "close": 60.37, "volume": 970640.0}, {"date": "2025-03-05", "close": 63.42, "volume": 652439.0}, {"date": "2025-03-06", "close": 62.58, "volume": 1012096.0}, {"date": "2025-03-07", "close": 63.04, "volume": 1010803.0}, {"date": "2025-03-10", "close": 61.51, "volume": 488479.0}, {"date": "2025-03-11", "close": 58.78, "volume": 476839.0}, {"date": "2025-03-12", "close": 59.73, "volume": 371438.0}, {"date": "2025-03-13", "close": 59.51, "volume": 369492.0}, {"date": "2025-03-14", "close": 62.25, "volume": 328330.0}, {"date": "2025-03-17", "close": 63.32, "volume": 282278.0}, {"date": "2025-03-18", "close": 66.1, "volume": 388416.0}, {"date": "2025-03-19", "close": 66.26, "volume": 327402.0}, {"date": "2025-03-20", "close": 65.35, "volume": 294843.0}, {"date": "2025-03-21", "close": 64.06, "volume": 795670.0}, {"date": "2025-03-24", "close": 67.62, "volume": 373514.0}, {"date": "2025-03-25", "close": 66.41, "volume": 348925.0}, {"date": "2025-03-26", "close": 66.61, "volume": 492511.0}, {"date": "2025-03-27", "close": 65.69, "volume": 278326.0}, {"date": "2025-03-28", "close": 65.13, "volume": 356234.0}, {"date": "2025-03-31", "close": 63.14, "volume": 271582.0}, {"date": "2025-04-01", "close": 63.11, "volume": 284849.0}, {"date": "2025-04-02", "close": 63.48, "volume": 178680.0}, {"date": "2025-04-03", "close": 55.09, "volume": 274746.0}, {"date": "2025-04-04", "close": 52.12, "volume": 457006.0}, {"date": "2025-04-07", "close": 52.04, "volume": 574104.0}, {"date": "2025-04-08", "close": 49.68, "volume": 374896.0}, {"date": "2025-04-09", "close": 57.47, "volume": 561240.0}, {"date": "2025-04-10", "close": 52.88, "volume": 325997.0}, {"date": "2025-04-11", "close": 53.77, "volume": 337295.0}, {"date": "2025-04-14", "close": 54.5, "volume": 285943.0}, {"date": "2025-04-15", "close": 53.4, "volume": 302676.0}, {"date": "2025-04-16", "close": 51.83, "volume": 336895.0}, {"date": "2025-04-17", "close": 53.3, "volume": 392498.0}, {"date": "2025-04-21", "close": 51.98, "volume": 317911.0}, {"date": "2025-04-22", "close": 53.53, "volume": 328351.0}, {"date": "2025-04-23", "close": 55.09, "volume": 241364.0}, {"date": "2025-04-24", "close": 57.94, "volume": 180127.0}, {"date": "2025-04-25", "close": 58.15, "volume": 215197.0}, {"date": "2025-04-28", "close": 58.85, "volume": 321787.0}, {"date": "2025-04-29", "close": 59.19, "volume": 250353.0}, {"date": "2025-04-30", "close": 59.89, "volume": 331070.0}, {"date": "2025-05-01", "close": 61.8, "volume": 286911.0}, {"date": "2025-05-02", "close": 63.8, "volume": 197136.0}, {"date": "2025-05-05", "close": 63.13, "volume": 413266.0}, {"date": "2025-05-06", "close": 54.91, "volume": 890626.0}, {"date": "2025-05-07", "close": 57.88, "volume": 832650.0}, {"date": "2025-05-08", "close": 58.73, "volume": 403495.0}, {"date": "2025-05-09", "close": 60.15, "volume": 323367.0}, {"date": "2025-05-12", "close": 64.81, "volume": 264651.0}, {"date": "2025-05-13", "close": 65.59, "volume": 228630.0}, {"date": "2025-05-14", "close": 65.35, "volume": 216595.0}, {"date": "2025-05-15", "close": 65.4, "volume": 192925.0}, {"date": "2025-05-16", "close": 66.49, "volume": 275752.0}, {"date": "2025-05-19", "close": 65.51, "volume": 285728.0}, {"date": "2025-05-20", "close": 66.49, "volume": 198469.0}, {"date": "2025-05-21", "close": 65.45, "volume": 525725.0}, {"date": "2025-05-22", "close": 65.49, "volume": 392433.0}, {"date": "2025-05-23", "close": 64.6, "volume": 318454.0}, {"date": "2025-05-27", "close": 66.96, "volume": 255845.0}, {"date": "2025-05-28", "close": 66.78, "volume": 326708.0}, {"date": "2025-05-29", "close": 67.04, "volume": 351396.0}, {"date": "2025-05-30", "close": 66.26, "volume": 556753.0}, {"date": "2025-06-02", "close": 66.46, "volume": 321396.0}, {"date": "2025-06-03", "close": 68.97, "volume": 203431.0}, {"date": "2025-06-04", "close": 68.23, "volume": 210506.0}, {"date": "2025-06-05", "close": 68.44, "volume": 200575.0}, {"date": "2025-06-06", "close": 68.94, "volume": 284008.0}, {"date": "2025-06-09", "close": 69.26, "volume": 280617.0}, {"date": "2025-06-10", "close": 68.11, "volume": 191999.0}, {"date": "2025-06-11", "close": 67.97, "volume": 190930.0}, {"date": "2025-06-12", "close": 68.19, "volume": 151980.0}, {"date": "2025-06-13", "close": 65.91, "volume": 161275.0}, {"date": "2025-06-16", "close": 68.1, "volume": 182295.0}, {"date": "2025-06-17", "close": 66.81, "volume": 202034.0}, {"date": "2025-06-18", "close": 66.74, "volume": 239928.0}, {"date": "2025-06-20", "close": 66.01, "volume": 673291.0}, {"date": "2025-06-23", "close": 67.43, "volume": 200518.0}, {"date": "2025-06-24", "close": 68.48, "volume": 196658.0}, {"date": "2025-06-25", "close": 67.79, "volume": 259574.0}, {"date": "2025-06-26", "close": 68.84, "volume": 156570.0}, {"date": "2025-06-27", "close": 68.52, "volume": 323618.0}, {"date": "2025-06-30", "close": 68.65, "volume": 158848.0}, {"date": "2025-07-01", "close": 71.05, "volume": 387259.0}, {"date": "2025-07-02", "close": 73.38, "volume": 191426.0}, {"date": "2025-07-03", "close": 73.63, "volume": 139283.0}, {"date": "2025-07-07", "close": 71.35, "volume": 172294.0}, {"date": "2025-07-08", "close": 73.0, "volume": 294568.0}, {"date": "2025-07-09", "close": 73.83, "volume": 167117.0}, {"date": "2025-07-10", "close": 75.04, "volume": 183508.0}, {"date": "2025-07-11", "close": 74.15, "volume": 168531.0}, {"date": "2025-07-14", "close": 74.21, "volume": 180644.0}, {"date": "2025-07-15", "close": 73.33, "volume": 185260.0}, {"date": "2025-07-16", "close": 73.63, "volume": 156611.0}, {"date": "2025-07-17", "close": 74.44, "volume": 219643.0}, {"date": "2025-07-18", "close": 74.63, "volume": 183701.0}, {"date": "2025-07-21", "close": 74.43, "volume": 157392.0}, {"date": "2025-07-22", "close": 75.46, "volume": 203867.0}, {"date": "2025-07-23", "close": 76.88, "volume": 173456.0}, {"date": "2025-07-24", "close": 75.6, "volume": 151557.0}, {"date": "2025-07-25", "close": 78.03, "volume": 234495.0}, {"date": "2025-07-28", "close": 79.61, "volume": 245311.0}, {"date": "2025-07-29", "close": 78.64, "volume": 257899.0}, {"date": "2025-07-30", "close": 77.04, "volume": 197797.0}, {"date": "2025-07-31", "close": 74.89, "volume": 253077.0}, {"date": "2025-08-01", "close": 75.22, "volume": 216777.0}, {"date": "2025-08-04", "close": 77.46, "volume": 253160.0}, {"date": "2025-08-05", "close": 74.63, "volume": 417492.0}, {"date": "2025-08-06", "close": 72.14, "volume": 268168.0}, {"date": "2025-08-07", "close": 74.73, "volume": 332510.0}, {"date": "2025-08-08", "close": 75.26, "volume": 254586.0}, {"date": "2025-08-11", "close": 75.46, "volume": 296974.0}, {"date": "2025-08-12", "close": 78.26, "volume": 156363.0}, {"date": "2025-08-13", "close": 80.34, "volume": 225087.0}, {"date": "2025-08-14", "close": 79.46, "volume": 187777.0}, {"date": "2025-08-15", "close": 78.67, "volume": 167699.0}, {"date": "2025-08-18", "close": 78.87, "volume": 181058.0}, {"date": "2025-08-19", "close": 77.07, "volume": 145472.0}, {"date": "2025-08-20", "close": 75.72, "volume": 182808.0}, {"date": "2025-08-21", "close": 78.62, "volume": 285349.0}, {"date": "2025-08-22", "close": 82.16, "volume": 198916.0}, {"date": "2025-08-25", "close": 81.71, "volume": 161512.0}, {"date": "2025-08-26", "close": 83.15, "volume": 336502.0}, {"date": "2025-08-27", "close": 83.63, "volume": 182008.0}, {"date": "2025-08-28", "close": 84.98, "volume": 315382.0}, {"date": "2025-08-29", "close": 81.82, "volume": 211271.0}, {"date": "2025-09-02", "close": 80.17, "volume": 271284.0}, {"date": "2025-09-03", "close": 81.12, "volume": 255314.0}, {"date": "2025-09-04", "close": 82.34, "volume": 252008.0}, {"date": "2025-09-05", "close": 84.27, "volume": 213029.0}, {"date": "2025-09-08", "close": 82.88, "volume": 255134.0}, {"date": "2025-09-09", "close": 81.93, "volume": 192381.0}, {"date": "2025-09-10", "close": 81.58, "volume": 176524.0}, {"date": "2025-09-11", "close": 82.6, "volume": 140322.0}, {"date": "2025-09-12", "close": 79.94, "volume": 236134.0}, {"date": "2025-09-15", "close": 80.34, "volume": 344220.0}, {"date": "2025-09-16", "close": 81.72, "volume": 259707.0}, {"date": "2025-09-17", "close": 81.02, "volume": 187709.0}, {"date": "2025-09-18", "close": 82.68, "volume": 216700.0}, {"date": "2025-09-19", "close": 81.4, "volume": 800411.0}, {"date": "2025-09-22", "close": 81.36, "volume": 271090.0}, {"date": "2025-09-23", "close": 81.81, "volume": 233518.0}, {"date": "2025-09-24", "close": 79.24, "volume": 175115.0}, {"date": "2025-09-25", "close": 79.28, "volume": 279717.0}, {"date": "2025-09-26", "close": 80.45, "volume": 171966.0}, {"date": "2025-09-29", "close": 78.87, "volume": 161849.0}, {"date": "2025-09-30", "close": 79.19, "volume": 126601.0}, {"date": "2025-10-01", "close": 79.52, "volume": 174133.0}, {"date": "2025-10-02", "close": 81.25, "volume": 175636.0}, {"date": "2025-10-03", "close": 84.66, "volume": 321995.0}, {"date": "2025-10-06", "close": 88.19, "volume": 277796.0}, {"date": "2025-10-07", "close": 85.12, "volume": 317447.0}, {"date": "2025-10-08", "close": 87.77, "volume": 181256.0}, {"date": "2025-10-09", "close": 86.67, "volume": 163935.0}, {"date": "2025-10-10", "close": 80.68, "volume": 299918.0}, {"date": "2025-10-13", "close": 83.22, "volume": 252333.0}, {"date": "2025-10-14", "close": 83.2, "volume": 171969.0}, {"date": "2025-10-15", "close": 86.22, "volume": 174198.0}, {"date": "2025-10-16", "close": 86.42, "volume": 137493.0}, {"date": "2025-10-17", "close": 84.81, "volume": 156762.0}, {"date": "2025-10-20", "close": 87.2, "volume": 243510.0}, {"date": "2025-10-21", "close": 88.06, "volume": 186606.0}, {"date": "2025-10-22", "close": 85.42, "volume": 195208.0}, {"date": "2025-10-23", "close": 86.66, "volume": 137912.0}, {"date": "2025-10-24", "close": 86.62, "volume": 111799.0}, {"date": "2025-10-27", "close": 87.12, "volume": 199201.0}, {"date": "2025-10-28", "close": 87.01, "volume": 177431.0}, {"date": "2025-10-29", "close": 86.37, "volume": 246491.0}, {"date": "2025-10-30", "close": 84.11, "volume": 176244.0}, {"date": "2025-10-31", "close": 85.12, "volume": 248721.0}, {"date": "2025-11-03", "close": 85.9, "volume": 310931.0}, {"date": "2025-11-04", "close": 84.0, "volume": 370143.0}, {"date": "2025-11-05", "close": 88.95, "volume": 472713.0}, {"date": "2025-11-06", "close": 89.75, "volume": 362735.0}, {"date": "2025-11-07", "close": 87.94, "volume": 273783.0}, {"date": "2025-11-10", "close": 86.57, "volume": 238327.0}, {"date": "2025-11-11", "close": 86.5, "volume": 223409.0}, {"date": "2025-11-12", "close": 85.16, "volume": 153523.0}, {"date": "2025-11-13", "close": 81.67, "volume": 394594.0}, {"date": "2025-11-14", "close": 79.69, "volume": 217503.0}, {"date": "2025-11-17", "close": 76.5, "volume": 257567.0}, {"date": "2025-11-18", "close": 75.79, "volume": 279431.0}, {"date": "2025-11-19", "close": 75.84, "volume": 221549.0}, {"date": "2025-11-20", "close": 72.46, "volume": 283334.0}, {"date": "2025-11-21", "close": 74.96, "volume": 296349.0}, {"date": "2025-11-24", "close": 76.59, "volume": 324124.0}, {"date": "2025-11-25", "close": 77.61, "volume": 366122.0}, {"date": "2025-11-26", "close": 78.51, "volume": 205066.0}, {"date": "2025-11-28", "close": 79.64, "volume": 95928.0}, {"date": "2025-12-01", "close": 79.38, "volume": 227242.0}, {"date": "2025-12-02", "close": 81.36, "volume": 208343.0}, {"date": "2025-12-03", "close": 82.6, "volume": 172069.0}, {"date": "2025-12-04", "close": 82.86, "volume": 164035.0}, {"date": "2025-12-05", "close": 81.92, "volume": 220677.0}, {"date": "2025-12-08", "close": 81.45, "volume": 229506.0}, {"date": "2025-12-09", "close": 84.4, "volume": 381993.0}, {"date": "2025-12-10", "close": 85.49, "volume": 231586.0}, {"date": "2025-12-11", "close": 82.5, "volume": 224463.0}, {"date": "2025-12-12", "close": 77.12, "volume": 236156.0}, {"date": "2025-12-15", "close": 77.78, "volume": 374715.0}, {"date": "2025-12-16", "close": 77.02, "volume": 374165.0}, {"date": "2025-12-17", "close": 74.77, "volume": 268239.0}, {"date": "2025-12-18", "close": 75.17, "volume": 370728.0}, {"date": "2025-12-19", "close": 75.86, "volume": 783033.0}, {"date": "2025-12-22", "close": 75.2, "volume": 322708.0}, {"date": "2025-12-23", "close": 74.51, "volume": 227296.0}, {"date": "2025-12-24", "close": 74.69, "volume": 116347.0}, {"date": "2025-12-26", "close": 75.18, "volume": 253579.0}, {"date": "2025-12-29", "close": 72.92, "volume": 293578.0}, {"date": "2025-12-30", "close": 72.83, "volume": 238467.0}, {"date": "2025-12-31", "close": 71.6, "volume": 214166.0}, {"date": "2026-01-02", "close": 74.84, "volume": 427667.0}, {"date": "2026-01-05", "close": 76.85, "volume": 464852.0}, {"date": "2026-01-06", "close": 79.47, "volume": 437279.0}, {"date": "2026-01-07", "close": 76.67, "volume": 215265.0}, {"date": "2026-01-08", "close": 75.75, "volume": 264489.0}, {"date": "2026-01-09", "close": 76.14, "volume": 366543.0}, {"date": "2026-01-12", "close": 76.12, "volume": 216691.0}, {"date": "2026-01-13", "close": 76.77, "volume": 278048.0}, {"date": "2026-01-14", "close": 77.54, "volume": 276771.0}, {"date": "2026-01-15", "close": 80.03, "volume": 306220.0}, {"date": "2026-01-16", "close": 81.75, "volume": 388958.0}, {"date": "2026-01-20", "close": 78.76, "volume": 316102.0}, {"date": "2026-01-21", "close": 85.45, "volume": 403239.0}, {"date": "2026-01-22", "close": 86.51, "volume": 364334.0}, {"date": "2026-01-23", "close": 86.44, "volume": 494146.0}, {"date": "2026-01-26", "close": 87.97, "volume": 420509.0}, {"date": "2026-01-27", "close": 90.63, "volume": 325601.0}, {"date": "2026-01-28", "close": 92.44, "volume": 435933.0}, {"date": "2026-01-29", "close": 92.77, "volume": 525546.0}, {"date": "2026-01-30", "close": 92.41, "volume": 644126.0}, {"date": "2026-02-02", "close": 94.55, "volume": 1150552.0}, {"date": "2026-02-03", "close": 98.92, "volume": 712943.0}, {"date": "2026-02-04", "close": 99.89, "volume": 768171.0}, {"date": "2026-02-05", "close": 99.3, "volume": 426209.0}, {"date": "2026-02-06", "close": 109.61, "volume": 529517.0}, {"date": "2026-02-09", "close": 111.34, "volume": 476709.0}, {"date": "2026-02-10", "close": 110.68, "volume": 575052.0}, {"date": "2026-02-11", "close": 110.9, "volume": 865171.0}, {"date": "2026-02-12", "close": 150.25, "volume": 2484386.0}, {"date": "2026-02-13", "close": 153.91, "volume": 1334824.0}, {"date": "2026-02-17", "close": 134.86, "volume": 1467486.0}, {"date": "2026-02-18", "close": 138.28, "volume": 599196.0}, {"date": "2026-02-19", "close": 130.03, "volume": 653210.0}, {"date": "2026-02-20", "close": 133.62, "volume": 417991.0}, {"date": "2026-02-23", "close": 134.58, "volume": 456598.0}, {"date": "2026-02-24", "close": 131.7, "volume": 844596.0}, {"date": "2026-02-25", "close": 138.85, "volume": 420388.0}, {"date": "2026-02-26", "close": 129.47, "volume": 743750.0}, {"date": "2026-02-27", "close": 131.57, "volume": 555676.0}, {"date": "2026-03-02", "close": 135.14, "volume": 526458.0}, {"date": "2026-03-03", "close": 131.67, "volume": 745788.0}, {"date": "2026-03-04", "close": 129.27, "volume": 439096.0}, {"date": "2026-03-05", "close": 126.77, "volume": 470079.0}, {"date": "2026-03-06", "close": 120.7, "volume": 362474.0}, {"date": "2026-03-09", "close": 121.89, "volume": 277546.0}, {"date": "2026-03-10", "close": 116.47, "volume": 1035914.0}, {"date": "2026-03-11", "close": 120.53, "volume": 441991.0}, {"date": "2026-03-12", "close": 109.615, "volume": 1040482.0}, {"date": "2026-03-13", "close": 110.95, "volume": 316395.0}, {"date": "2026-03-16", "close": 114.68, "volume": 373094.0}, {"date": "2026-03-17", "close": 115.5, "volume": 339850.0}, {"date": "2026-03-18", "close": 116.61, "volume": 403773.0}, {"date": "2026-03-19", "close": 122.78, "volume": 418087.0}, {"date": "2026-03-20", "close": 115.36, "volume": 744222.0}, {"date": "2026-03-23", "close": 119.15, "volume": 488311.0}, {"date": "2026-03-24", "close": 125.7, "volume": 374700.0}, {"date": "2026-03-25", "close": 127.01, "volume": 405968.0}, {"date": "2026-03-26", "close": 118.7, "volume": 339492.0}, {"date": "2026-03-27", "close": 115.7, "volume": 307502.0}, {"date": "2026-03-30", "close": 107.69, "volume": 258193.0}, {"date": "2026-03-31", "close": 114.59, "volume": 274101.0}, {"date": "2026-04-01", "close": 115.49, "volume": 316470.0}, {"date": "2026-04-02", "close": 113.94, "volume": 261289.0}, {"date": "2026-04-06", "close": 110.4, "volume": 399130.0}, {"date": "2026-04-07", "close": 113.11, "volume": 314197.0}, {"date": "2026-04-08", "close": 120.29, "volume": 346069.0}, {"date": "2026-04-09", "close": 124.38, "volume": 461027.0}, {"date": "2026-04-10", "close": 127.32, "volume": 287660.0}, {"date": "2026-04-13", "close": 127.32, "volume": 299933.0}, {"date": "2026-04-14", "close": 124.65, "volume": 374933.0}, {"date": "2026-04-15", "close": 121.32, "volume": 352828.0}, {"date": "2026-04-16", "close": 120.71, "volume": 497172.0}, {"date": "2026-04-17", "close": 125.02, "volume": 467290.0}, {"date": "2026-04-20", "close": 125.88, "volume": 349020.0}, {"date": "2026-04-21", "close": 123.86, "volume": 309501.0}, {"date": "2026-04-22", "close": 124.51, "volume": 446403.0}, {"date": "2026-04-23", "close": 123.56, "volume": 388744.0}, {"date": "2026-04-24", "close": 124.55, "volume": 945282.0}, {"date": "2026-04-27", "close": 116.67, "volume": 533503.0}, {"date": "2026-04-28", "close": 112.36, "volume": 420745.0}, {"date": "2026-04-29", "close": 113.26, "volume": 331115.0}, {"date": "2026-04-30", "close": 118.92, "volume": 388569.0}, {"date": "2026-05-01", "close": 122.87, "volume": 473068.0}, {"date": "2026-05-04", "close": 122.33, "volume": 778941.0}, {"date": "2026-05-05", "close": 90.84, "volume": 3091337.0}, {"date": "2026-05-06", "close": 101.94, "volume": 1123332.0}, {"date": "2026-05-07", "close": 101.53, "volume": 896209.0}, {"date": "2026-05-08", "close": 104.49, "volume": 441260.0}, {"date": "2026-05-11", "close": 103.48, "volume": 464630.0}, {"date": "2026-05-12", "close": 102.61, "volume": 398220.0}, {"date": "2026-05-13", "close": 106.6, "volume": 383221.0}, {"date": "2026-05-14", "close": 105.1, "volume": 428571.0}, {"date": "2026-05-15", "close": 102.76, "volume": 390060.0}, {"date": "2026-05-18", "close": 106.35, "volume": 600032.0}, {"date": "2026-05-19", "close": 113.33, "volume": 628019.0}, {"date": "2026-05-20", "close": 120.91, "volume": 850962.0}, {"date": "2026-05-21", "close": 120.52, "volume": 585365.0}, {"date": "2026-05-22", "close": 119.0, "volume": 498550.0}, {"date": "2026-05-26", "close": 119.82, "volume": 577201.0}, {"date": "2026-05-27", "close": 116.99, "volume": 331538.0}, {"date": "2026-05-28", "close": 117.35, "volume": 331280.0}, {"date": "2026-05-29", "close": 114.52, "volume": 553474.0}, {"date": "2026-06-01", "close": 115.16, "volume": 597978.0}, {"date": "2026-06-02", "close": 121.96, "volume": 1051158.0}, {"date": "2026-06-03", "close": 121.62, "volume": 1409828.0}, {"date": "2026-06-04", "close": 122.51, "volume": 736728.0}, {"date": "2026-06-05", "close": 107.37, "volume": 430143.0}, {"date": "2026-06-08", "close": 111.27, "volume": 316573.0}, {"date": "2026-06-09", "close": 106.37, "volume": 476491.0}, {"date": "2026-06-10", "close": 104.07, "volume": 391142.0}, {"date": "2026-06-11", "close": 111.19, "volume": 329759.0}, {"date": "2026-06-12", "close": 114.65, "volume": 236875.0}, {"date": "2026-06-15", "close": 120.01, "volume": 388878.0}, {"date": "2026-06-16", "close": 115.28, "volume": 335697.0}, {"date": "2026-06-17", "close": 113.64, "volume": 275005.0}, {"date": "2026-06-18", "close": 118.01, "volume": 756829.0}, {"date": "2026-06-22", "close": 118.0, "volume": 274479.0}, {"date": "2026-06-23", "close": 107.65, "volume": 304743.0}, {"date": "2026-06-24", "close": 107.72, "volume": 306775.0}, {"date": "2026-06-25", "close": 110.23, "volume": 362766.0}, {"date": "2026-06-26", "close": 107.19, "volume": 719116.0}, {"date": "2026-06-29", "close": 110.89, "volume": 784515.0}, {"date": "2026-06-30", "close": 117.32, "volume": 417124.0}, {"date": "2026-07-01", "close": 114.41, "volume": 278666.0}, {"date": "2026-07-02", "close": 105.27, "volume": 275992.0}, {"date": "2026-07-06", "close": 104.7, "volume": 321313.0}, {"date": "2026-07-07", "close": 96.6, "volume": 467950.0}, {"date": "2026-07-08", "close": 102.28, "volume": 387932.0}, {"date": "2026-07-09", "close": 108.03, "volume": 462328.0}, {"date": "2026-07-10", "close": 107.73, "volume": 303452.0}, {"date": "2026-07-13", "close": 104.73, "volume": 256945.0}, {"date": "2026-07-14", "close": 106.48, "volume": 269742.0}, {"date": "2026-07-15", "close": 107.91, "volume": 303093.0}, {"date": "2026-07-16", "close": 103.36, "volume": 334229.0}, {"date": "2026-07-17", "close": 104.33, "volume": 431684.0}, {"date": "2026-07-20", "close": 97.9, "volume": 338185.0}, {"date": "2026-07-21", "close": 102.79, "volume": 334443.0}, {"date": "2026-07-22", "close": 97.84, "volume": 287231.0}, {"date": "2026-07-23", "close": 96.46, "volume": 345904.0}, {"date": "2026-07-24", "close": 91.7, "volume": 423066.0}, {"date": "2026-07-27", "close": 89.7, "volume": 327975.0}, {"date": "2026-07-28", "close": 84.02, "volume": 417195.0}, {"date": "2026-07-29", "close": 80.21, "volume": 518180.0}, {"date": "2026-07-30", "close": 84.9, "volume": 327111.0}, {"date": "2026-07-31", "close": 85.06, "volume": 408814.0}, {"date": "2026-08-03", "close": 87.2, "volume": 391865.0}, {"date": "2026-08-04", "close": 94.07, "volume": 830069.0}, {"date": "2026-08-05", "close": 91.75, "volume": 598655.0}, {"date": "2026-08-06", "close": 86.7, "volume": 593394.0}, {"date": "2026-08-07", "close": 90.23, "volume": 353809.0}, {"date": "2026-08-10", "close": 84.89, "volume": 379960.0}, {"date": "2026-08-11", "close": 85.8, "volume": 338131.0}, {"date": "2026-08-12", "close": 87.31, "volume": 413267.0}, {"date": "2026-08-13", "close": 83.94, "volume": 454556.0}, {"date": "2026-08-14", "close": 85.79, "volume": 412123.0}, {"date": "2026-08-17", "close": 88.1, "volume": 658425.0}, {"date": "2026-08-18", "close": 81.31, "volume": 934710.0}, {"date": "2026-08-19", "close": 76.57, "volume": 697180.0}, {"date": "2026-08-20", "close": 74.43, "volume": 584932.0}, {"date": "2026-08-21", "close": 73.26, "volume": 744540.0}, {"date": "2026-08-24", "close": 70.74, "volume": 762775.0}, {"date": "2026-08-25", "close": 71.73, "volume": 778172.0}, {"date": "2026-08-26", "close": 74.21, "volume": 1062699.0}], "refreshing": true}