{"ticker": "JBHT", "overview": {"cik": "728535", "ticker": "JBHT", "name": "HUNT J B TRANSPORT SERVICES INC", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "10-Q", "date": "2026-10-23", "title": "FORM 10-Q", "accession": "0001437749-26-033365", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001190249-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001437749-26-032715", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "FORM 10-Q", "accession": "0001437749-26-024397", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023629", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "FORM 11-K", "accession": "0001437749-26-021820", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001943782-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001909306-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005725", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000353", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001504649-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001190241-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001183254-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001940280-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004806", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001705615-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001705960-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001957244-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002084757-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000772", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001183254-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001351761-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001624583-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001187410-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001077473-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JBHT", "has_prices": true, "as_of": "2026-08-07", "last": 268.52, "prev_close": 267.25, "change": 1.2699999999999818, "change_pct": 0.004752104770813777, "session_volume": 599291.0, "vwap_5": 270.19973035741043, "vwap_20": 282.5572813437792, "vwap_60": 276.97643058637624, "vwap_250": 205.27804749284778, "high_52w": 298.41, "low_52w": 158.92, "avg_volume_20": 1069416.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001190249-26-000001", "src": "INSIDERS", "ticker": "JBHT", "cik": "728535", "company": "HUNT J B TRANSPORT SERVICES INC", "company_raw": "HUNT J B TRANSPORT SERVICES INC", "who": "Johnnie B. Hunt Jr", "who_key": "HUNT JOHNNIE B JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on JBHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190249/000119024926000001/0001190249-26-000001-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16720}, {"id": "13DG-0002100119-26-000772", "src": "13DG", "ticker": "JBHT", "cik": "728535", "company": "HUNT J B TRANSPORT SERVICES INC", "company_raw": "HUNT J B TRANSPORT SERVICES INC", "who": "HUNT J B Transport Services Inc", "who_key": "HUNT J B TRANSPORT SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "HUNT J B TRANSPORT SERVICES INC takes a 5.96% passive stake in JBHT", "source_url": "https://www.sec.gov/Archives/edgar/data/728535/0002100119-26-000772-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0000102909-26-001647", "src": "13DG", "ticker": "JBHT", "cik": "728535", "company": "HUNT J B TRANSPORT SERVICES INC", "company_raw": "HUNT J B TRANSPORT SERVICES INC", "who": "HUNT J B Transport Services Inc", "who_key": "HUNT J B TRANSPORT SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "HUNT J B TRANSPORT SERVICES INC adjusts its stake in JBHT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/728535/0000102909-26-001647-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2025-20030296-T59", "src": "CONGRESS", "ticker": "JBHT", "cik": "", "company": "HUNT J B TRANSPORT SERVICES INC", "company_raw": "Long Term Growth\nJT J.B. Hunt Transport Services, Inc. -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells JBHT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836080}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000772", "src": "13DG", "ticker": "JBHT", "cik": "728535", "company": "HUNT J B TRANSPORT SERVICES INC", "company_raw": "HUNT J B TRANSPORT SERVICES INC", "who": "HUNT J B Transport Services Inc", "who_key": "HUNT J B TRANSPORT SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "HUNT J B TRANSPORT SERVICES INC takes a 5.96% passive stake in JBHT", "source_url": "https://www.sec.gov/Archives/edgar/data/728535/0002100119-26-000772-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0000102909-26-001647", "src": "13DG", "ticker": "JBHT", "cik": "728535", "company": "HUNT J B TRANSPORT SERVICES INC", "company_raw": "HUNT J B TRANSPORT SERVICES INC", "who": "HUNT J B Transport Services Inc", "who_key": "HUNT J B TRANSPORT SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "HUNT J B TRANSPORT SERVICES INC adjusts its stake in JBHT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/728535/0000102909-26-001647-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "JBHT (HUNT J B TRANSPORT SERVICES INC)", "new_value": "J.B. Hunt Transport Services, Inc. - Common Stock", "effective": "", "evidence": "we hold JBHT as HUNT J B TRANSPORT SERVICES INC; the NASDAQ universe lists that code as J.B. Hunt Transport Services, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.790707"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "J.B. Hunt Transport Services, Inc. - Common Stock", "new_value": "HUNT J B TRANSPORT SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000728535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000728535", "applied": 1, "detected_at": "2026-10-25T10:20:56.020286"}]}, "key_people": [{"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-23", "title": "FORM 10-Q", "accession": "0001437749-26-033365", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001190249-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001437749-26-032715", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "FORM 10-Q", "accession": "0001437749-26-024397", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023629", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "FORM 11-K", "accession": "0001437749-26-021820", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001943782-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001909306-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005725", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000353", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001504649-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001190241-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001183254-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001940280-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004806", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001705615-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001705960-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001957244-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002084757-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000772", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001183254-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001351761-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001624583-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001187410-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001077473-26-000001", "price_sensitive": false}], "performance": {"ticker": "JBHT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 81.87, "volume": 577706.0}, {"date": "2016-08-09", "close": 82.13, "volume": 676996.0}, {"date": "2016-08-10", "close": 82.02, "volume": 712435.0}, {"date": "2016-08-11", "close": 82.18, "volume": 879068.0}, {"date": "2016-08-12", "close": 82.5, "volume": 1225338.0}, {"date": "2016-08-15", "close": 82.31, "volume": 771987.0}, {"date": "2016-08-16", "close": 82.39, "volume": 656072.0}, {"date": "2016-08-17", "close": 82.41, "volume": 463470.0}, {"date": "2016-08-18", "close": 82.38, "volume": 514824.0}, {"date": "2016-08-19", "close": 83.53, "volume": 516387.0}, {"date": "2016-08-22", "close": 82.37, "volume": 812619.0}, {"date": "2016-08-23", "close": 82.15, "volume": 541403.0}, {"date": "2016-08-24", "close": 82.0, "volume": 474769.0}, {"date": "2016-08-25", "close": 81.38, "volume": 618535.0}, {"date": "2016-08-26", "close": 80.19, "volume": 944131.0}, {"date": "2016-08-29", "close": 80.58, "volume": 836725.0}, {"date": "2016-08-30", "close": 80.62, "volume": 490201.0}, {"date": "2016-08-31", "close": 79.39, "volume": 827592.0}, {"date": "2016-09-01", "close": 80.63, "volume": 714975.0}, {"date": "2016-09-02", "close": 80.23, "volume": 871631.0}, {"date": "2016-09-06", "close": 80.37, "volume": 867043.0}, {"date": "2016-09-07", "close": 80.16, "volume": 629938.0}, {"date": "2016-09-08", "close": 80.36, "volume": 624144.0}, {"date": "2016-09-09", "close": 77.85, "volume": 1197163.0}, {"date": "2016-09-12", "close": 80.21, "volume": 1256794.0}, {"date": "2016-09-13", "close": 79.39, "volume": 900243.0}, {"date": "2016-09-14", "close": 80.41, "volume": 1123677.0}, {"date": "2016-09-15", "close": 81.54, "volume": 688929.0}, {"date": "2016-09-16", "close": 81.34, "volume": 1100069.0}, {"date": "2016-09-19", "close": 81.22, "volume": 394850.0}, {"date": "2016-09-20", "close": 80.58, "volume": 498634.0}, {"date": "2016-09-21", "close": 80.47, "volume": 754109.0}, {"date": "2016-09-22", "close": 79.56, "volume": 1420769.0}, {"date": "2016-09-23", "close": 78.81, "volume": 1792242.0}, {"date": "2016-09-26", "close": 78.68, "volume": 692506.0}, {"date": "2016-09-27", "close": 78.62, "volume": 870670.0}, {"date": "2016-09-28", "close": 79.21, "volume": 1335609.0}, {"date": "2016-09-29", "close": 80.4, "volume": 1395453.0}, {"date": "2016-09-30", "close": 81.14, "volume": 708395.0}, {"date": "2016-10-03", "close": 81.42, "volume": 531920.0}, {"date": "2016-10-04", "close": 81.24, "volume": 489412.0}, {"date": "2016-10-05", "close": 81.57, "volume": 613677.0}, {"date": "2016-10-06", "close": 81.39, "volume": 597135.0}, {"date": "2016-10-07", "close": 80.75, "volume": 800279.0}, {"date": "2016-10-10", "close": 81.27, "volume": 719762.0}, {"date": "2016-10-11", "close": 81.8, "volume": 1117206.0}, {"date": "2016-10-12", "close": 81.26, "volume": 715969.0}, {"date": "2016-10-13", "close": 79.93, "volume": 1566319.0}, {"date": "2016-10-14", "close": 80.02, "volume": 1393215.0}, {"date": "2016-10-17", "close": 78.45, "volume": 2830582.0}, {"date": "2016-10-18", "close": 78.99, "volume": 1913372.0}, {"date": "2016-10-19", "close": 77.76, "volume": 1231519.0}, {"date": "2016-10-20", "close": 77.6, "volume": 888039.0}, {"date": "2016-10-21", "close": 78.31, "volume": 629999.0}, {"date": "2016-10-24", "close": 78.75, "volume": 631696.0}, {"date": "2016-10-25", "close": 78.84, "volume": 630917.0}, {"date": "2016-10-26", "close": 80.3, "volume": 996688.0}, {"date": "2016-10-27", "close": 81.03, "volume": 929286.0}, {"date": "2016-10-28", "close": 80.94, "volume": 694799.0}, {"date": "2016-10-31", "close": 81.61, "volume": 935647.0}, {"date": "2016-11-01", "close": 82.02, "volume": 1279843.0}, {"date": "2016-11-02", "close": 81.59, "volume": 1295975.0}, {"date": "2016-11-03", "close": 80.38, "volume": 1190669.0}, {"date": "2016-11-04", "close": 80.28, "volume": 891677.0}, {"date": "2016-11-07", "close": 82.62, "volume": 1121910.0}, {"date": "2016-11-08", "close": 84.72, "volume": 1362744.0}, {"date": "2016-11-09", "close": 86.12, "volume": 1914820.0}, {"date": "2016-11-10", "close": 88.07, "volume": 1355575.0}, {"date": "2016-11-11", "close": 89.69, "volume": 1347522.0}, {"date": "2016-11-14", "close": 91.06, "volume": 2364035.0}, {"date": "2016-11-15", "close": 91.34, "volume": 603661.0}, {"date": "2016-11-16", "close": 91.31, "volume": 870664.0}, {"date": "2016-11-17", "close": 91.45, "volume": 771155.0}, {"date": "2016-11-18", "close": 91.47, "volume": 649057.0}, {"date": "2016-11-21", "close": 91.67, "volume": 905527.0}, {"date": "2016-11-22", "close": 91.22, "volume": 829507.0}, {"date": "2016-11-23", "close": 92.92, "volume": 520134.0}, {"date": "2016-11-25", "close": 93.94, "volume": 319898.0}, {"date": "2016-11-28", "close": 93.12, "volume": 593946.0}, {"date": "2016-11-29", "close": 93.52, "volume": 908612.0}, {"date": "2016-11-30", "close": 95.37, "volume": 1232663.0}, {"date": "2016-12-01", "close": 97.05, "volume": 916216.0}, {"date": "2016-12-02", "close": 96.33, "volume": 1035237.0}, {"date": "2016-12-05", "close": 97.67, "volume": 1420939.0}, {"date": "2016-12-06", "close": 98.1, "volume": 1125393.0}, {"date": "2016-12-07", "close": 99.96, "volume": 1040855.0}, {"date": "2016-12-08", "close": 100.68, "volume": 1050774.0}, {"date": "2016-12-09", "close": 99.29, "volume": 1678632.0}, {"date": "2016-12-12", "close": 99.14, "volume": 1127897.0}, {"date": "2016-12-13", "close": 99.01, "volume": 1482922.0}, {"date": "2016-12-14", "close": 98.61, "volume": 1004809.0}, {"date": "2016-12-15", "close": 98.01, "volume": 1501689.0}, {"date": "2016-12-16", "close": 97.0, "volume": 1643774.0}, {"date": "2016-12-19", "close": 97.86, "volume": 715855.0}, {"date": "2016-12-20", "close": 98.0, "volume": 959243.0}, {"date": "2016-12-21", "close": 97.01, "volume": 658738.0}, {"date": "2016-12-22", "close": 97.16, "volume": 548458.0}, {"date": "2016-12-23", "close": 97.47, "volume": 304652.0}, {"date": "2016-12-27", "close": 98.01, "volume": 436643.0}, {"date": "2016-12-28", "close": 97.08, "volume": 597101.0}, {"date": "2016-12-29", "close": 97.34, "volume": 532886.0}, {"date": "2016-12-30", "close": 97.07, "volume": 805014.0}, {"date": "2017-01-03", "close": 96.77, "volume": 1065780.0}, {"date": "2017-01-04", "close": 97.82, "volume": 1036808.0}, {"date": "2017-01-05", "close": 97.19, "volume": 985778.0}, {"date": "2017-01-06", "close": 97.69, "volume": 751456.0}, {"date": "2017-01-09", "close": 96.87, "volume": 774837.0}, {"date": "2017-01-10", "close": 97.72, "volume": 714200.0}, {"date": "2017-01-11", "close": 98.72, "volume": 689456.0}, {"date": "2017-01-12", "close": 99.05, "volume": 835159.0}, {"date": "2017-01-13", "close": 99.28, "volume": 758934.0}, {"date": "2017-01-17", "close": 97.98, "volume": 816834.0}, {"date": "2017-01-18", "close": 98.03, "volume": 1301281.0}, {"date": "2017-01-19", "close": 94.36, "volume": 2373390.0}, {"date": "2017-01-20", "close": 94.52, "volume": 1025477.0}, {"date": "2017-01-23", "close": 94.5, "volume": 700139.0}, {"date": "2017-01-24", "close": 96.48, "volume": 690061.0}, {"date": "2017-01-25", "close": 98.54, "volume": 916583.0}, {"date": "2017-01-26", "close": 98.76, "volume": 782070.0}, {"date": "2017-01-27", "close": 98.87, "volume": 605190.0}, {"date": "2017-01-30", "close": 98.93, "volume": 594822.0}, {"date": "2017-01-31", "close": 99.08, "volume": 1312651.0}, {"date": "2017-02-01", "close": 98.32, "volume": 857480.0}, {"date": "2017-02-02", "close": 97.24, "volume": 942821.0}, {"date": "2017-02-03", "close": 99.66, "volume": 1011076.0}, {"date": "2017-02-06", "close": 99.52, "volume": 3331142.0}, {"date": "2017-02-07", "close": 98.51, "volume": 852440.0}, {"date": "2017-02-08", "close": 98.19, "volume": 746843.0}, {"date": "2017-02-09", "close": 98.82, "volume": 416071.0}, {"date": "2017-02-10", "close": 100.37, "volume": 561008.0}, {"date": "2017-02-13", "close": 100.36, "volume": 661987.0}, {"date": "2017-02-14", "close": 99.5, "volume": 557286.0}, {"date": "2017-02-15", "close": 100.67, "volume": 727599.0}, {"date": "2017-02-16", "close": 100.71, "volume": 414318.0}, {"date": "2017-02-17", "close": 101.04, "volume": 443580.0}, {"date": "2017-02-21", "close": 100.82, "volume": 496518.0}, {"date": "2017-02-22", "close": 98.34, "volume": 1840400.0}, {"date": "2017-02-23", "close": 97.31, "volume": 1254838.0}, {"date": "2017-02-24", "close": 99.82, "volume": 1173609.0}, {"date": "2017-02-27", "close": 100.12, "volume": 737629.0}, {"date": "2017-02-28", "close": 98.17, "volume": 740014.0}, {"date": "2017-03-01", "close": 100.14, "volume": 781380.0}, {"date": "2017-03-02", "close": 97.85, "volume": 771331.0}, {"date": "2017-03-03", "close": 97.85, "volume": 705706.0}, {"date": "2017-03-06", "close": 98.55, "volume": 566567.0}, {"date": "2017-03-07", "close": 96.6, "volume": 933312.0}, {"date": "2017-03-08", "close": 96.77, "volume": 1030551.0}, {"date": "2017-03-09", "close": 96.18, "volume": 1159526.0}, {"date": "2017-03-10", "close": 96.65, "volume": 919104.0}, {"date": "2017-03-13", "close": 95.25, "volume": 1319203.0}, {"date": "2017-03-14", "close": 94.44, "volume": 1334102.0}, {"date": "2017-03-15", "close": 95.09, "volume": 860133.0}, {"date": "2017-03-16", "close": 94.46, "volume": 655618.0}, {"date": "2017-03-17", "close": 93.95, "volume": 1401835.0}, {"date": "2017-03-20", "close": 92.91, "volume": 792439.0}, {"date": "2017-03-21", "close": 91.61, "volume": 1163572.0}, {"date": "2017-03-22", "close": 91.7, "volume": 954644.0}, {"date": "2017-03-23", "close": 90.81, "volume": 765878.0}, {"date": "2017-03-24", "close": 90.27, "volume": 918405.0}, {"date": "2017-03-27", "close": 90.55, "volume": 1361534.0}, {"date": "2017-03-28", "close": 92.34, "volume": 1093783.0}, {"date": "2017-03-29", "close": 91.16, "volume": 1413021.0}, {"date": "2017-03-30", "close": 91.9, "volume": 656266.0}, {"date": "2017-03-31", "close": 91.74, "volume": 701600.0}, {"date": "2017-04-03", "close": 90.38, "volume": 1055893.0}, {"date": "2017-04-04", "close": 91.96, "volume": 1127319.0}, {"date": "2017-04-05", "close": 92.36, "volume": 1634189.0}, {"date": "2017-04-06", "close": 92.25, "volume": 1511826.0}, {"date": "2017-04-07", "close": 91.08, "volume": 1088589.0}, {"date": "2017-04-10", "close": 93.22, "volume": 1040923.0}, {"date": "2017-04-11", "close": 91.61, "volume": 1209949.0}, {"date": "2017-04-12", "close": 90.16, "volume": 1308474.0}, {"date": "2017-04-13", "close": 89.14, "volume": 1455579.0}, {"date": "2017-04-17", "close": 89.11, "volume": 1861874.0}, {"date": "2017-04-18", "close": 88.94, "volume": 1084494.0}, {"date": "2017-04-19", "close": 88.92, "volume": 1028843.0}, {"date": "2017-04-20", "close": 89.77, "volume": 1240776.0}, {"date": "2017-04-21", "close": 90.95, "volume": 1008342.0}, {"date": "2017-04-24", "close": 92.36, "volume": 964266.0}, {"date": "2017-04-25", "close": 92.13, "volume": 933166.0}, {"date": "2017-04-26", "close": 90.76, "volume": 1303990.0}, {"date": "2017-04-27", "close": 91.05, "volume": 1077734.0}, {"date": "2017-04-28", "close": 89.66, "volume": 956845.0}, {"date": "2017-05-01", "close": 88.61, "volume": 1182580.0}, {"date": "2017-05-02", "close": 89.65, "volume": 2078557.0}, {"date": "2017-05-03", "close": 89.27, "volume": 1515710.0}, {"date": "2017-05-04", "close": 88.55, "volume": 1163117.0}, {"date": "2017-05-05", "close": 88.73, "volume": 804926.0}, {"date": "2017-05-08", "close": 87.88, "volume": 612414.0}, {"date": "2017-05-09", "close": 87.61, "volume": 705624.0}, {"date": "2017-05-10", "close": 86.69, "volume": 1642113.0}, {"date": "2017-05-11", "close": 86.07, "volume": 1118777.0}, {"date": "2017-05-12", "close": 85.87, "volume": 1638969.0}, {"date": "2017-05-15", "close": 85.9, "volume": 1051113.0}, {"date": "2017-05-16", "close": 85.98, "volume": 665114.0}, {"date": "2017-05-17", "close": 83.52, "volume": 786478.0}, {"date": "2017-05-18", "close": 84.03, "volume": 827625.0}, {"date": "2017-05-19", "close": 84.14, "volume": 579014.0}, {"date": "2017-05-22", "close": 84.25, "volume": 562893.0}, {"date": "2017-05-23", "close": 85.07, "volume": 679724.0}, {"date": "2017-05-24", "close": 84.55, "volume": 491700.0}, {"date": "2017-05-25", "close": 84.99, "volume": 634317.0}, {"date": "2017-05-26", "close": 84.54, "volume": 688026.0}, {"date": "2017-05-30", "close": 85.94, "volume": 589376.0}, {"date": "2017-05-31", "close": 85.38, "volume": 761509.0}, {"date": "2017-06-01", "close": 86.02, "volume": 744662.0}, {"date": "2017-06-02", "close": 85.98, "volume": 568530.0}, {"date": "2017-06-05", "close": 86.5, "volume": 668661.0}, {"date": "2017-06-06", "close": 86.24, "volume": 695844.0}, {"date": "2017-06-07", "close": 87.92, "volume": 961546.0}, {"date": "2017-06-08", "close": 88.2, "volume": 851017.0}, {"date": "2017-06-09", "close": 88.46, "volume": 880535.0}, {"date": "2017-06-12", "close": 89.78, "volume": 1570327.0}, {"date": "2017-06-13", "close": 90.57, "volume": 885050.0}, {"date": "2017-06-14", "close": 89.87, "volume": 700047.0}, {"date": "2017-06-15", "close": 90.29, "volume": 701407.0}, {"date": "2017-06-16", "close": 89.58, "volume": 1270520.0}, {"date": "2017-06-19", "close": 89.69, "volume": 434998.0}, {"date": "2017-06-20", "close": 87.59, "volume": 778102.0}, {"date": "2017-06-21", "close": 86.59, "volume": 999802.0}, {"date": "2017-06-22", "close": 86.46, "volume": 763245.0}, {"date": "2017-06-23", "close": 86.78, "volume": 549561.0}, {"date": "2017-06-26", "close": 87.48, "volume": 461207.0}, {"date": "2017-06-27", "close": 87.7, "volume": 812576.0}, {"date": "2017-06-28", "close": 91.38, "volume": 1725308.0}, {"date": "2017-06-29", "close": 90.89, "volume": 1157564.0}, {"date": "2017-06-30", "close": 91.38, "volume": 1223402.0}, {"date": "2017-07-03", "close": 93.22, "volume": 551948.0}, {"date": "2017-07-05", "close": 93.25, "volume": 1604887.0}, {"date": "2017-07-06", "close": 92.25, "volume": 1085531.0}, {"date": "2017-07-07", "close": 93.65, "volume": 1111461.0}, {"date": "2017-07-10", "close": 92.73, "volume": 1155817.0}, {"date": "2017-07-11", "close": 91.47, "volume": 825023.0}, {"date": "2017-07-12", "close": 91.95, "volume": 583061.0}, {"date": "2017-07-13", "close": 91.26, "volume": 1146066.0}, {"date": "2017-07-14", "close": 91.85, "volume": 1031424.0}, {"date": "2017-07-17", "close": 93.53, "volume": 2422122.0}, {"date": "2017-07-18", "close": 92.01, "volume": 1102802.0}, {"date": "2017-07-19", "close": 91.7, "volume": 804708.0}, {"date": "2017-07-20", "close": 91.53, "volume": 518944.0}, {"date": "2017-07-21", "close": 91.56, "volume": 1092727.0}, {"date": "2017-07-24", "close": 91.54, "volume": 718384.0}, {"date": "2017-07-25", "close": 93.36, "volume": 970987.0}, {"date": "2017-07-26", "close": 93.6, "volume": 729630.0}, {"date": "2017-07-27", "close": 90.85, "volume": 1077999.0}, {"date": "2017-07-28", "close": 90.37, "volume": 712873.0}, {"date": "2017-07-31", "close": 90.71, "volume": 647691.0}, {"date": "2017-08-01", "close": 89.51, "volume": 756202.0}, {"date": "2017-08-02", "close": 89.64, "volume": 553306.0}, {"date": "2017-08-03", "close": 89.29, "volume": 842250.0}, {"date": "2017-08-04", "close": 90.53, "volume": 766225.0}, {"date": "2017-08-07", "close": 90.66, "volume": 553354.0}, {"date": "2017-08-08", "close": 90.91, "volume": 651804.0}, {"date": "2017-08-09", "close": 92.17, "volume": 1020353.0}, {"date": "2017-08-10", "close": 92.1, "volume": 1333637.0}, {"date": "2017-08-11", "close": 94.7, "volume": 1306596.0}, {"date": "2017-08-14", "close": 96.31, "volume": 1604464.0}, {"date": "2017-08-15", "close": 97.38, "volume": 1243757.0}, {"date": "2017-08-16", "close": 97.3, "volume": 1166699.0}, {"date": "2017-08-17", "close": 96.89, "volume": 1069088.0}, {"date": "2017-08-18", "close": 96.63, "volume": 988850.0}, {"date": "2017-08-21", "close": 97.35, "volume": 764672.0}, {"date": "2017-08-22", "close": 97.9, "volume": 1041076.0}, {"date": "2017-08-23", "close": 97.09, "volume": 530098.0}, {"date": "2017-08-24", "close": 96.56, "volume": 784064.0}, {"date": "2017-08-25", "close": 97.66, "volume": 833254.0}, {"date": "2017-08-28", "close": 99.12, "volume": 633704.0}, {"date": "2017-08-29", "close": 100.06, "volume": 911680.0}, {"date": "2017-08-30", "close": 99.78, "volume": 1297447.0}, {"date": "2017-08-31", "close": 98.89, "volume": 1021889.0}, {"date": "2017-09-01", "close": 99.35, "volume": 566099.0}, {"date": "2017-09-05", "close": 98.61, "volume": 810022.0}, {"date": "2017-09-06", "close": 99.09, "volume": 850867.0}, {"date": "2017-09-07", "close": 100.74, "volume": 1239900.0}, {"date": "2017-09-08", "close": 101.84, "volume": 753996.0}, {"date": "2017-09-11", "close": 101.5, "volume": 810447.0}, {"date": "2017-09-12", "close": 101.59, "volume": 531084.0}, {"date": "2017-09-13", "close": 100.59, "volume": 543665.0}, {"date": "2017-09-14", "close": 99.83, "volume": 1321958.0}, {"date": "2017-09-15", "close": 101.57, "volume": 1087903.0}, {"date": "2017-09-18", "close": 102.76, "volume": 752982.0}, {"date": "2017-09-19", "close": 102.67, "volume": 544948.0}, {"date": "2017-09-20", "close": 104.26, "volume": 1217153.0}, {"date": "2017-09-21", "close": 104.67, "volume": 787711.0}, {"date": "2017-09-22", "close": 105.75, "volume": 510823.0}, {"date": "2017-09-25", "close": 104.93, "volume": 766777.0}, {"date": "2017-09-26", "close": 107.08, "volume": 1002729.0}, {"date": "2017-09-27", "close": 108.88, "volume": 1262762.0}, {"date": "2017-09-28", "close": 108.9, "volume": 567102.0}, {"date": "2017-09-29", "close": 111.08, "volume": 1249581.0}, {"date": "2017-10-02", "close": 108.99, "volume": 1171672.0}, {"date": "2017-10-03", "close": 109.07, "volume": 717705.0}, {"date": "2017-10-04", "close": 108.66, "volume": 1311823.0}, {"date": "2017-10-05", "close": 106.87, "volume": 1105548.0}, {"date": "2017-10-06", "close": 106.73, "volume": 732433.0}, {"date": "2017-10-09", "close": 105.91, "volume": 737883.0}, {"date": "2017-10-10", "close": 106.17, "volume": 706065.0}, {"date": "2017-10-11", "close": 105.68, "volume": 632274.0}, {"date": "2017-10-12", "close": 108.35, "volume": 1260540.0}, {"date": "2017-10-13", "close": 104.01, "volume": 1972289.0}, {"date": "2017-10-16", "close": 101.64, "volume": 1798494.0}, {"date": "2017-10-17", "close": 102.43, "volume": 928970.0}, {"date": "2017-10-18", "close": 104.45, "volume": 926983.0}, {"date": "2017-10-19", "close": 104.79, "volume": 660794.0}, {"date": "2017-10-20", "close": 106.58, "volume": 1086887.0}, {"date": "2017-10-23", "close": 107.41, "volume": 641956.0}, {"date": "2017-10-24", "close": 106.31, "volume": 904916.0}, {"date": "2017-10-25", "close": 106.23, "volume": 910235.0}, {"date": "2017-10-26", "close": 108.88, "volume": 620315.0}, {"date": "2017-10-27", "close": 109.61, "volume": 635353.0}, {"date": "2017-10-30", "close": 105.26, "volume": 1125140.0}, {"date": "2017-10-31", "close": 106.39, "volume": 1195165.0}, {"date": "2017-11-01", "close": 106.18, "volume": 642616.0}, {"date": "2017-11-02", "close": 107.38, "volume": 526104.0}, {"date": "2017-11-03", "close": 107.22, "volume": 736153.0}, {"date": "2017-11-06", "close": 107.84, "volume": 830236.0}, {"date": "2017-11-07", "close": 106.65, "volume": 972505.0}, {"date": "2017-11-08", "close": 104.36, "volume": 1447592.0}, {"date": "2017-11-09", "close": 102.0, "volume": 1255164.0}, {"date": "2017-11-10", "close": 101.85, "volume": 729680.0}, {"date": "2017-11-13", "close": 102.58, "volume": 918294.0}, {"date": "2017-11-14", "close": 102.47, "volume": 848148.0}, {"date": "2017-11-15", "close": 101.54, "volume": 676312.0}, {"date": "2017-11-16", "close": 102.98, "volume": 797733.0}, {"date": "2017-11-17", "close": 101.44, "volume": 999843.0}, {"date": "2017-11-20", "close": 101.72, "volume": 358380.0}, {"date": "2017-11-21", "close": 103.22, "volume": 770713.0}, {"date": "2017-11-22", "close": 104.01, "volume": 474132.0}, {"date": "2017-11-24", "close": 104.16, "volume": 206530.0}, {"date": "2017-11-27", "close": 103.64, "volume": 465348.0}, {"date": "2017-11-28", "close": 106.03, "volume": 763625.0}, {"date": "2017-11-29", "close": 108.64, "volume": 922837.0}, {"date": "2017-11-30", "close": 111.14, "volume": 1184928.0}, {"date": "2017-12-01", "close": 109.01, "volume": 1078168.0}, {"date": "2017-12-04", "close": 110.2, "volume": 1096486.0}, {"date": "2017-12-05", "close": 109.28, "volume": 378393.0}, {"date": "2017-12-06", "close": 110.41, "volume": 920299.0}, {"date": "2017-12-07", "close": 111.6, "volume": 668663.0}, {"date": "2017-12-08", "close": 112.51, "volume": 559358.0}, {"date": "2017-12-11", "close": 111.3, "volume": 940477.0}, {"date": "2017-12-12", "close": 111.24, "volume": 979483.0}, {"date": "2017-12-13", "close": 111.87, "volume": 1066391.0}, {"date": "2017-12-14", "close": 111.39, "volume": 795990.0}, {"date": "2017-12-15", "close": 112.37, "volume": 1442294.0}, {"date": "2017-12-18", "close": 112.83, "volume": 846582.0}, {"date": "2017-12-19", "close": 112.74, "volume": 772633.0}, {"date": "2017-12-20", "close": 112.75, "volume": 1323414.0}, {"date": "2017-12-21", "close": 112.72, "volume": 846550.0}, {"date": "2017-12-22", "close": 114.53, "volume": 774570.0}, {"date": "2017-12-26", "close": 114.92, "volume": 503509.0}, {"date": "2017-12-27", "close": 115.47, "volume": 348679.0}, {"date": "2017-12-28", "close": 115.24, "volume": 1324171.0}, {"date": "2017-12-29", "close": 114.98, "volume": 1133974.0}, {"date": "2018-01-02", "close": 116.09, "volume": 863649.0}, {"date": "2018-01-03", "close": 116.87, "volume": 980150.0}, {"date": "2018-01-04", "close": 116.89, "volume": 1317951.0}, {"date": "2018-01-05", "close": 116.27, "volume": 1436171.0}, {"date": "2018-01-08", "close": 118.03, "volume": 828762.0}, {"date": "2018-01-09", "close": 120.31, "volume": 945833.0}, {"date": "2018-01-10", "close": 120.11, "volume": 889650.0}, {"date": "2018-01-11", "close": 120.93, "volume": 937832.0}, {"date": "2018-01-12", "close": 121.06, "volume": 978426.0}, {"date": "2018-01-16", "close": 120.64, "volume": 1068552.0}, {"date": "2018-01-17", "close": 120.65, "volume": 1237670.0}, {"date": "2018-01-18", "close": 121.45, "volume": 1480484.0}, {"date": "2018-01-19", "close": 123.61, "volume": 1318247.0}, {"date": "2018-01-22", "close": 125.39, "volume": 1165817.0}, {"date": "2018-01-23", "close": 125.59, "volume": 990365.0}, {"date": "2018-01-24", "close": 125.65, "volume": 1012290.0}, {"date": "2018-01-25", "close": 123.99, "volume": 814032.0}, {"date": "2018-01-26", "close": 125.03, "volume": 623134.0}, {"date": "2018-01-29", "close": 121.76, "volume": 1094971.0}, {"date": "2018-01-30", "close": 120.72, "volume": 764024.0}, {"date": "2018-01-31", "close": 120.83, "volume": 970793.0}, {"date": "2018-02-01", "close": 120.79, "volume": 826904.0}, {"date": "2018-02-02", "close": 118.17, "volume": 1852462.0}, {"date": "2018-02-05", "close": 114.63, "volume": 2177543.0}, {"date": "2018-02-06", "close": 115.93, "volume": 1743592.0}, {"date": "2018-02-07", "close": 117.95, "volume": 1355531.0}, {"date": "2018-02-08", "close": 114.81, "volume": 1662611.0}, {"date": "2018-02-09", "close": 115.11, "volume": 1792012.0}, {"date": "2018-02-12", "close": 115.88, "volume": 828238.0}, {"date": "2018-02-13", "close": 118.33, "volume": 941756.0}, {"date": "2018-02-14", "close": 120.0, "volume": 929864.0}, {"date": "2018-02-15", "close": 120.73, "volume": 909370.0}, {"date": "2018-02-16", "close": 120.58, "volume": 534966.0}, {"date": "2018-02-20", "close": 118.2, "volume": 962899.0}, {"date": "2018-02-21", "close": 119.0, "volume": 705243.0}, {"date": "2018-02-22", "close": 119.71, "volume": 817611.0}, {"date": "2018-02-23", "close": 121.11, "volume": 546885.0}, {"date": "2018-02-26", "close": 123.18, "volume": 570827.0}, {"date": "2018-02-27", "close": 120.62, "volume": 532722.0}, {"date": "2018-02-28", "close": 118.57, "volume": 669152.0}, {"date": "2018-03-01", "close": 118.54, "volume": 1035274.0}, {"date": "2018-03-02", "close": 120.33, "volume": 1160778.0}, {"date": "2018-03-05", "close": 117.41, "volume": 1286532.0}, {"date": "2018-03-06", "close": 118.57, "volume": 751848.0}, {"date": "2018-03-07", "close": 118.9, "volume": 647255.0}, {"date": "2018-03-08", "close": 118.7, "volume": 748962.0}, {"date": "2018-03-09", "close": 121.8, "volume": 902084.0}, {"date": "2018-03-12", "close": 120.82, "volume": 433612.0}, {"date": "2018-03-13", "close": 121.99, "volume": 814889.0}, {"date": "2018-03-14", "close": 119.81, "volume": 516449.0}, {"date": "2018-03-15", "close": 119.77, "volume": 461301.0}, {"date": "2018-03-16", "close": 120.3, "volume": 1006971.0}, {"date": "2018-03-19", "close": 120.19, "volume": 648967.0}, {"date": "2018-03-20", "close": 120.77, "volume": 539418.0}, {"date": "2018-03-21", "close": 120.59, "volume": 551960.0}, {"date": "2018-03-22", "close": 118.82, "volume": 885079.0}, {"date": "2018-03-23", "close": 118.0, "volume": 1208638.0}, {"date": "2018-03-26", "close": 120.18, "volume": 905765.0}, {"date": "2018-03-27", "close": 114.96, "volume": 1103363.0}, {"date": "2018-03-28", "close": 114.92, "volume": 1060075.0}, {"date": "2018-03-29", "close": 117.15, "volume": 885036.0}, {"date": "2018-04-02", "close": 115.36, "volume": 1098492.0}, {"date": "2018-04-03", "close": 117.17, "volume": 1369985.0}, {"date": "2018-04-04", "close": 115.38, "volume": 1921576.0}, {"date": "2018-04-05", "close": 113.8, "volume": 1425478.0}, {"date": "2018-04-06", "close": 109.93, "volume": 1413974.0}, {"date": "2018-04-09", "close": 109.21, "volume": 933871.0}, {"date": "2018-04-10", "close": 111.43, "volume": 1129600.0}, {"date": "2018-04-11", "close": 113.09, "volume": 1384534.0}, {"date": "2018-04-12", "close": 114.18, "volume": 1167474.0}, {"date": "2018-04-13", "close": 112.77, "volume": 1456133.0}, {"date": "2018-04-16", "close": 119.75, "volume": 2312749.0}, {"date": "2018-04-17", "close": 119.17, "volume": 1470377.0}, {"date": "2018-04-18", "close": 121.34, "volume": 1040996.0}, {"date": "2018-04-19", "close": 121.27, "volume": 743807.0}, {"date": "2018-04-20", "close": 119.59, "volume": 894654.0}, {"date": "2018-04-23", "close": 120.32, "volume": 760035.0}, {"date": "2018-04-24", "close": 118.41, "volume": 1338751.0}, {"date": "2018-04-25", "close": 117.78, "volume": 1040131.0}, {"date": "2018-04-26", "close": 117.25, "volume": 1153110.0}, {"date": "2018-04-27", "close": 118.52, "volume": 487440.0}, {"date": "2018-04-30", "close": 117.43, "volume": 891234.0}, {"date": "2018-05-01", "close": 115.92, "volume": 781387.0}, {"date": "2018-05-02", "close": 116.4, "volume": 1188225.0}, {"date": "2018-05-03", "close": 116.59, "volume": 822742.0}, {"date": "2018-05-04", "close": 117.42, "volume": 638728.0}, {"date": "2018-05-07", "close": 118.1, "volume": 728391.0}, {"date": "2018-05-08", "close": 118.81, "volume": 1015092.0}, {"date": "2018-05-09", "close": 120.71, "volume": 631416.0}, {"date": "2018-05-10", "close": 122.9, "volume": 623862.0}, {"date": "2018-05-11", "close": 124.66, "volume": 690585.0}, {"date": "2018-05-14", "close": 123.76, "volume": 557626.0}, {"date": "2018-05-15", "close": 123.25, "volume": 701650.0}, {"date": "2018-05-16", "close": 125.12, "volume": 715853.0}, {"date": "2018-05-17", "close": 125.69, "volume": 1021022.0}, {"date": "2018-05-18", "close": 126.86, "volume": 990294.0}, {"date": "2018-05-21", "close": 128.1, "volume": 1078041.0}, {"date": "2018-05-22", "close": 124.65, "volume": 852521.0}, {"date": "2018-05-23", "close": 124.61, "volume": 869852.0}, {"date": "2018-05-24", "close": 127.12, "volume": 757535.0}, {"date": "2018-05-25", "close": 128.39, "volume": 863301.0}, {"date": "2018-05-29", "close": 127.39, "volume": 641427.0}, {"date": "2018-05-30", "close": 129.41, "volume": 558997.0}, {"date": "2018-05-31", "close": 128.1, "volume": 725026.0}, {"date": "2018-06-01", "close": 129.64, "volume": 509093.0}, {"date": "2018-06-04", "close": 127.5, "volume": 586637.0}, {"date": "2018-06-05", "close": 126.82, "volume": 732680.0}, {"date": "2018-06-06", "close": 126.77, "volume": 587995.0}, {"date": "2018-06-07", "close": 127.27, "volume": 545336.0}, {"date": "2018-06-08", "close": 128.68, "volume": 370139.0}, {"date": "2018-06-11", "close": 130.26, "volume": 653661.0}, {"date": "2018-06-12", "close": 130.82, "volume": 541158.0}, {"date": "2018-06-13", "close": 129.39, "volume": 708812.0}, {"date": "2018-06-14", "close": 129.65, "volume": 550637.0}, {"date": "2018-06-15", "close": 130.24, "volume": 947692.0}, {"date": "2018-06-18", "close": 129.29, "volume": 598268.0}, {"date": "2018-06-19", "close": 127.3, "volume": 651580.0}, {"date": "2018-06-20", "close": 128.48, "volume": 481293.0}, {"date": "2018-06-21", "close": 128.2, "volume": 555122.0}, {"date": "2018-06-22", "close": 128.13, "volume": 810132.0}, {"date": "2018-06-25", "close": 124.05, "volume": 804182.0}, {"date": "2018-06-26", "close": 122.99, "volume": 701565.0}, {"date": "2018-06-27", "close": 121.5, "volume": 571260.0}, {"date": "2018-06-28", "close": 121.24, "volume": 637695.0}, {"date": "2018-06-29", "close": 121.55, "volume": 1030247.0}, {"date": "2018-07-02", "close": 122.4, "volume": 481315.0}, {"date": "2018-07-03", "close": 122.01, "volume": 295938.0}, {"date": "2018-07-05", "close": 121.47, "volume": 865580.0}, {"date": "2018-07-06", "close": 122.04, "volume": 432793.0}, {"date": "2018-07-09", "close": 124.48, "volume": 631987.0}, {"date": "2018-07-10", "close": 124.21, "volume": 702013.0}, {"date": "2018-07-11", "close": 121.76, "volume": 1025842.0}, {"date": "2018-07-12", "close": 120.85, "volume": 1268454.0}, {"date": "2018-07-13", "close": 121.83, "volume": 2007723.0}, {"date": "2018-07-16", "close": 121.13, "volume": 4855721.0}, {"date": "2018-07-17", "close": 121.56, "volume": 1344929.0}, {"date": "2018-07-18", "close": 121.43, "volume": 1152610.0}, {"date": "2018-07-19", "close": 121.58, "volume": 1070031.0}, {"date": "2018-07-20", "close": 121.26, "volume": 1007207.0}, {"date": "2018-07-23", "close": 121.92, "volume": 859801.0}, {"date": "2018-07-24", "close": 117.08, "volume": 1508451.0}, {"date": "2018-07-25", "close": 118.88, "volume": 1144357.0}, {"date": "2018-07-26", "close": 118.81, "volume": 1477987.0}, {"date": "2018-07-27", "close": 118.85, "volume": 733669.0}, {"date": "2018-07-30", "close": 117.81, "volume": 597059.0}, {"date": "2018-07-31", "close": 119.9, "volume": 687738.0}, {"date": "2018-08-01", "close": 119.45, "volume": 549194.0}, {"date": "2018-08-02", "close": 122.41, "volume": 1093663.0}, {"date": "2018-08-03", "close": 120.81, "volume": 575761.0}, {"date": "2018-08-06", "close": 121.35, "volume": 424602.0}, {"date": "2018-08-07", "close": 122.69, "volume": 444386.0}, {"date": "2018-08-08", "close": 121.91, "volume": 355805.0}, {"date": "2018-08-09", "close": 121.71, "volume": 382604.0}, {"date": "2018-08-10", "close": 121.11, "volume": 671257.0}, {"date": "2018-08-13", "close": 120.14, "volume": 479170.0}, {"date": "2018-08-14", "close": 121.57, "volume": 497241.0}, {"date": "2018-08-15", "close": 121.31, "volume": 397758.0}, {"date": "2018-08-16", "close": 121.65, "volume": 438028.0}, {"date": "2018-08-17", "close": 122.34, "volume": 461592.0}, {"date": "2018-08-20", "close": 123.43, "volume": 425775.0}, {"date": "2018-08-21", "close": 123.9, "volume": 466728.0}, {"date": "2018-08-22", "close": 123.94, "volume": 531265.0}, {"date": "2018-08-23", "close": 123.49, "volume": 557385.0}, {"date": "2018-08-24", "close": 123.8, "volume": 302729.0}, {"date": "2018-08-27", "close": 123.79, "volume": 707335.0}, {"date": "2018-08-28", "close": 121.69, "volume": 604310.0}, {"date": "2018-08-29", "close": 121.26, "volume": 670711.0}, {"date": "2018-08-30", "close": 119.81, "volume": 529147.0}, {"date": "2018-08-31", "close": 120.75, "volume": 551902.0}, {"date": "2018-09-04", "close": 119.98, "volume": 907421.0}, {"date": "2018-09-05", "close": 123.07, "volume": 749423.0}, {"date": "2018-09-06", "close": 123.08, "volume": 551267.0}, {"date": "2018-09-07", "close": 122.98, "volume": 496607.0}, {"date": "2018-09-10", "close": 127.44, "volume": 1062584.0}, {"date": "2018-09-11", "close": 126.48, "volume": 562515.0}, {"date": "2018-09-12", "close": 125.28, "volume": 499333.0}, {"date": "2018-09-13", "close": 123.87, "volume": 497081.0}, {"date": "2018-09-14", "close": 124.56, "volume": 564832.0}, {"date": "2018-09-17", "close": 122.45, "volume": 636368.0}, {"date": "2018-09-18", "close": 123.39, "volume": 604101.0}, {"date": "2018-09-19", "close": 122.09, "volume": 587574.0}, {"date": "2018-09-20", "close": 119.41, "volume": 1066137.0}, {"date": "2018-09-21", "close": 119.0, "volume": 1852443.0}, {"date": "2018-09-24", "close": 120.4, "volume": 903323.0}, {"date": "2018-09-25", "close": 119.83, "volume": 627919.0}, {"date": "2018-09-26", "close": 121.09, "volume": 492094.0}, {"date": "2018-09-27", "close": 118.45, "volume": 1433629.0}, {"date": "2018-09-28", "close": 118.94, "volume": 1055834.0}, {"date": "2018-10-01", "close": 121.09, "volume": 637108.0}, {"date": "2018-10-02", "close": 120.37, "volume": 765028.0}, {"date": "2018-10-03", "close": 120.65, "volume": 929255.0}, {"date": "2018-10-04", "close": 121.04, "volume": 714412.0}, {"date": "2018-10-05", "close": 120.41, "volume": 1005610.0}, {"date": "2018-10-08", "close": 121.09, "volume": 632546.0}, {"date": "2018-10-09", "close": 118.17, "volume": 886698.0}, {"date": "2018-10-10", "close": 113.93, "volume": 1008988.0}, {"date": "2018-10-11", "close": 110.29, "volume": 1395550.0}, {"date": "2018-10-12", "close": 109.29, "volume": 1480271.0}, {"date": "2018-10-15", "close": 111.53, "volume": 1556764.0}, {"date": "2018-10-16", "close": 113.89, "volume": 1535940.0}, {"date": "2018-10-17", "close": 112.2, "volume": 1299689.0}, {"date": "2018-10-18", "close": 109.88, "volume": 1257725.0}, {"date": "2018-10-19", "close": 111.63, "volume": 1329175.0}, {"date": "2018-10-22", "close": 111.07, "volume": 917807.0}, {"date": "2018-10-23", "close": 108.98, "volume": 1002995.0}, {"date": "2018-10-24", "close": 106.67, "volume": 810006.0}, {"date": "2018-10-25", "close": 107.4, "volume": 815832.0}, {"date": "2018-10-26", "close": 106.51, "volume": 854556.0}, {"date": "2018-10-29", "close": 107.1, "volume": 706333.0}, {"date": "2018-10-30", "close": 109.76, "volume": 917782.0}, {"date": "2018-10-31", "close": 110.61, "volume": 853416.0}, {"date": "2018-11-01", "close": 110.9, "volume": 951417.0}, {"date": "2018-11-02", "close": 110.01, "volume": 707851.0}, {"date": "2018-11-05", "close": 108.82, "volume": 1132923.0}, {"date": "2018-11-06", "close": 108.83, "volume": 798828.0}, {"date": "2018-11-07", "close": 111.06, "volume": 532140.0}, {"date": "2018-11-08", "close": 109.25, "volume": 540061.0}, {"date": "2018-11-09", "close": 106.72, "volume": 975472.0}, {"date": "2018-11-12", "close": 106.2, "volume": 891271.0}, {"date": "2018-11-13", "close": 105.42, "volume": 964066.0}, {"date": "2018-11-14", "close": 105.22, "volume": 770947.0}, {"date": "2018-11-15", "close": 106.56, "volume": 1110813.0}, {"date": "2018-11-16", "close": 107.02, "volume": 759099.0}, {"date": "2018-11-19", "close": 108.51, "volume": 890989.0}, {"date": "2018-11-20", "close": 104.37, "volume": 706463.0}, {"date": "2018-11-21", "close": 105.65, "volume": 448740.0}, {"date": "2018-11-23", "close": 105.41, "volume": 189400.0}, {"date": "2018-11-26", "close": 107.98, "volume": 1429424.0}, {"date": "2018-11-27", "close": 105.94, "volume": 647373.0}, {"date": "2018-11-28", "close": 108.64, "volume": 457088.0}, {"date": "2018-11-29", "close": 106.24, "volume": 1177233.0}, {"date": "2018-11-30", "close": 106.36, "volume": 1280276.0}, {"date": "2018-12-03", "close": 105.01, "volume": 931553.0}, {"date": "2018-12-04", "close": 100.63, "volume": 1655748.0}, {"date": "2018-12-06", "close": 103.43, "volume": 1356516.0}, {"date": "2018-12-07", "close": 99.84, "volume": 886511.0}, {"date": "2018-12-10", "close": 99.91, "volume": 666965.0}, {"date": "2018-12-11", "close": 98.66, "volume": 663766.0}, {"date": "2018-12-12", "close": 98.3, "volume": 892549.0}, {"date": "2018-12-13", "close": 95.87, "volume": 751945.0}, {"date": "2018-12-14", "close": 92.69, "volume": 1294702.0}, {"date": "2018-12-17", "close": 93.68, "volume": 970216.0}, {"date": "2018-12-18", "close": 93.57, "volume": 915751.0}, {"date": "2018-12-19", "close": 91.89, "volume": 985680.0}, {"date": "2018-12-20", "close": 92.43, "volume": 1089048.0}, {"date": "2018-12-21", "close": 90.85, "volume": 1858848.0}, {"date": "2018-12-24", "close": 88.67, "volume": 454500.0}, {"date": "2018-12-26", "close": 92.66, "volume": 1183848.0}, {"date": "2018-12-27", "close": 93.8, "volume": 565951.0}, {"date": "2018-12-28", "close": 93.23, "volume": 688850.0}, {"date": "2018-12-31", "close": 93.04, "volume": 972972.0}, {"date": "2019-01-02", "close": 93.24, "volume": 936963.0}, {"date": "2019-01-03", "close": 90.89, "volume": 631903.0}, {"date": "2019-01-04", "close": 93.36, "volume": 824711.0}, {"date": "2019-01-07", "close": 93.24, "volume": 1313689.0}, {"date": "2019-01-08", "close": 95.88, "volume": 1358476.0}, {"date": "2019-01-09", "close": 96.97, "volume": 1037887.0}, {"date": "2019-01-10", "close": 97.1, "volume": 644551.0}, {"date": "2019-01-11", "close": 97.48, "volume": 611722.0}, {"date": "2019-01-14", "close": 98.01, "volume": 784589.0}, {"date": "2019-01-15", "close": 97.08, "volume": 751927.0}, {"date": "2019-01-16", "close": 96.95, "volume": 748031.0}, {"date": "2019-01-17", "close": 99.92, "volume": 1248438.0}, {"date": "2019-01-18", "close": 106.11, "volume": 2007185.0}, {"date": "2019-01-22", "close": 103.8, "volume": 1253154.0}, {"date": "2019-01-23", "close": 101.89, "volume": 1232781.0}, {"date": "2019-01-24", "close": 102.71, "volume": 998632.0}, {"date": "2019-01-25", "close": 104.36, "volume": 991229.0}, {"date": "2019-01-28", "close": 104.45, "volume": 962475.0}, {"date": "2019-01-29", "close": 105.29, "volume": 585173.0}, {"date": "2019-01-30", "close": 106.98, "volume": 964611.0}, {"date": "2019-01-31", "close": 107.04, "volume": 1186656.0}, {"date": "2019-02-01", "close": 107.83, "volume": 769391.0}, {"date": "2019-02-04", "close": 108.64, "volume": 655772.0}, {"date": "2019-02-05", "close": 109.52, "volume": 823964.0}, {"date": "2019-02-06", "close": 108.64, "volume": 1440937.0}, {"date": "2019-02-07", "close": 108.87, "volume": 1720458.0}, {"date": "2019-02-08", "close": 109.28, "volume": 1595989.0}, {"date": "2019-02-11", "close": 109.63, "volume": 1022900.0}, {"date": "2019-02-12", "close": 111.49, "volume": 845367.0}, {"date": "2019-02-13", "close": 111.07, "volume": 977715.0}, {"date": "2019-02-14", "close": 112.11, "volume": 998119.0}, {"date": "2019-02-15", "close": 113.59, "volume": 1545746.0}, {"date": "2019-02-19", "close": 113.81, "volume": 1054297.0}, {"date": "2019-02-20", "close": 113.79, "volume": 721017.0}, {"date": "2019-02-21", "close": 111.45, "volume": 999409.0}, {"date": "2019-02-22", "close": 109.11, "volume": 1464908.0}, {"date": "2019-02-25", "close": 107.39, "volume": 908924.0}, {"date": "2019-02-26", "close": 108.0, "volume": 724730.0}, {"date": "2019-02-27", "close": 107.01, "volume": 461078.0}, {"date": "2019-02-28", "close": 107.67, "volume": 805009.0}, {"date": "2019-03-01", "close": 107.22, "volume": 685865.0}, {"date": "2019-03-04", "close": 106.09, "volume": 883542.0}, {"date": "2019-03-05", "close": 102.85, "volume": 1422970.0}, {"date": "2019-03-06", "close": 103.24, "volume": 1075766.0}, {"date": "2019-03-07", "close": 101.9, "volume": 916209.0}, {"date": "2019-03-08", "close": 101.78, "volume": 1349110.0}, {"date": "2019-03-11", "close": 104.61, "volume": 1035141.0}, {"date": "2019-03-12", "close": 103.89, "volume": 705068.0}, {"date": "2019-03-13", "close": 105.42, "volume": 809261.0}, {"date": "2019-03-14", "close": 104.14, "volume": 660052.0}, {"date": "2019-03-15", "close": 103.3, "volume": 824701.0}, {"date": "2019-03-18", "close": 104.13, "volume": 770840.0}, {"date": "2019-03-19", "close": 100.5, "volume": 813318.0}, {"date": "2019-03-20", "close": 99.69, "volume": 1067754.0}, {"date": "2019-03-21", "close": 100.06, "volume": 1071102.0}, {"date": "2019-03-22", "close": 97.54, "volume": 1077312.0}, {"date": "2019-03-25", "close": 96.59, "volume": 1311094.0}, {"date": "2019-03-26", "close": 98.09, "volume": 776438.0}, {"date": "2019-03-27", "close": 99.1, "volume": 811535.0}, {"date": "2019-03-28", "close": 100.98, "volume": 675828.0}, {"date": "2019-03-29", "close": 101.29, "volume": 745890.0}, {"date": "2019-04-01", "close": 103.45, "volume": 716746.0}, {"date": "2019-04-02", "close": 103.22, "volume": 723806.0}, {"date": "2019-04-03", "close": 103.54, "volume": 481313.0}, {"date": "2019-04-04", "close": 104.28, "volume": 494509.0}, {"date": "2019-04-05", "close": 104.68, "volume": 675771.0}, {"date": "2019-04-08", "close": 104.01, "volume": 629627.0}, {"date": "2019-04-09", "close": 103.0, "volume": 538744.0}, {"date": "2019-04-10", "close": 102.38, "volume": 1005241.0}, {"date": "2019-04-11", "close": 104.7, "volume": 1169410.0}, {"date": "2019-04-12", "close": 106.68, "volume": 1131908.0}, {"date": "2019-04-15", "close": 105.5, "volume": 1399611.0}, {"date": "2019-04-16", "close": 100.28, "volume": 3611116.0}, {"date": "2019-04-17", "close": 98.51, "volume": 2116654.0}, {"date": "2019-04-18", "close": 97.21, "volume": 3040760.0}, {"date": "2019-04-22", "close": 98.62, "volume": 1503972.0}, {"date": "2019-04-23", "close": 97.99, "volume": 1554945.0}, {"date": "2019-04-24", "close": 98.5, "volume": 1235105.0}, {"date": "2019-04-25", "close": 96.85, "volume": 937886.0}, {"date": "2019-04-26", "close": 98.32, "volume": 716074.0}, {"date": "2019-04-29", "close": 95.61, "volume": 1904409.0}, {"date": "2019-04-30", "close": 94.48, "volume": 1482902.0}, {"date": "2019-05-01", "close": 91.81, "volume": 1345182.0}, {"date": "2019-05-02", "close": 94.48, "volume": 1797102.0}, {"date": "2019-05-03", "close": 95.96, "volume": 1043375.0}, {"date": "2019-05-06", "close": 96.67, "volume": 983923.0}, {"date": "2019-05-07", "close": 95.99, "volume": 1081611.0}, {"date": "2019-05-08", "close": 95.28, "volume": 952609.0}, {"date": "2019-05-09", "close": 95.4, "volume": 1001684.0}, {"date": "2019-05-10", "close": 95.06, "volume": 792367.0}, {"date": "2019-05-13", "close": 93.54, "volume": 2062839.0}, {"date": "2019-05-14", "close": 95.63, "volume": 1136353.0}, {"date": "2019-05-15", "close": 95.54, "volume": 831668.0}, {"date": "2019-05-16", "close": 96.55, "volume": 846123.0}, {"date": "2019-05-17", "close": 96.02, "volume": 1604807.0}, {"date": "2019-05-20", "close": 97.48, "volume": 1133420.0}, {"date": "2019-05-21", "close": 95.75, "volume": 1367909.0}, {"date": "2019-05-22", "close": 92.93, "volume": 1707731.0}, {"date": "2019-05-23", "close": 91.03, "volume": 1733069.0}, {"date": "2019-05-24", "close": 89.26, "volume": 1463681.0}, {"date": "2019-05-28", "close": 85.76, "volume": 2297881.0}, {"date": "2019-05-29", "close": 84.84, "volume": 1213250.0}, {"date": "2019-05-30", "close": 85.5, "volume": 756749.0}, {"date": "2019-05-31", "close": 85.14, "volume": 853543.0}, {"date": "2019-06-03", "close": 85.29, "volume": 1202746.0}, {"date": "2019-06-04", "close": 88.49, "volume": 1091802.0}, {"date": "2019-06-05", "close": 88.47, "volume": 913938.0}, {"date": "2019-06-06", "close": 87.74, "volume": 704942.0}, {"date": "2019-06-07", "close": 87.39, "volume": 898170.0}, {"date": "2019-06-10", "close": 88.64, "volume": 856557.0}, {"date": "2019-06-11", "close": 87.91, "volume": 549197.0}, {"date": "2019-06-12", "close": 88.71, "volume": 702412.0}, {"date": "2019-06-13", "close": 90.06, "volume": 963333.0}, {"date": "2019-06-14", "close": 90.85, "volume": 1082952.0}, {"date": "2019-06-17", "close": 90.07, "volume": 728870.0}, {"date": "2019-06-18", "close": 89.88, "volume": 1389519.0}, {"date": "2019-06-19", "close": 89.5, "volume": 759883.0}, {"date": "2019-06-20", "close": 90.87, "volume": 730499.0}, {"date": "2019-06-21", "close": 88.91, "volume": 1530130.0}, {"date": "2019-06-24", "close": 87.33, "volume": 872292.0}, {"date": "2019-06-25", "close": 87.81, "volume": 765084.0}, {"date": "2019-06-26", "close": 88.35, "volume": 484713.0}, {"date": "2019-06-27", "close": 89.69, "volume": 650239.0}, {"date": "2019-06-28", "close": 91.41, "volume": 1912037.0}, {"date": "2019-07-01", "close": 91.24, "volume": 843642.0}, {"date": "2019-07-02", "close": 90.27, "volume": 635642.0}, {"date": "2019-07-03", "close": 91.41, "volume": 337360.0}, {"date": "2019-07-05", "close": 90.86, "volume": 449411.0}, {"date": "2019-07-08", "close": 89.22, "volume": 858538.0}, {"date": "2019-07-09", "close": 88.86, "volume": 1342104.0}, {"date": "2019-07-10", "close": 87.63, "volume": 945662.0}, {"date": "2019-07-11", "close": 87.76, "volume": 1459332.0}, {"date": "2019-07-12", "close": 92.94, "volume": 1492290.0}, {"date": "2019-07-15", "close": 92.58, "volume": 2020297.0}, {"date": "2019-07-16", "close": 97.73, "volume": 5993918.0}, {"date": "2019-07-17", "close": 97.77, "volume": 3210601.0}, {"date": "2019-07-18", "close": 99.23, "volume": 2031218.0}, {"date": "2019-07-19", "close": 103.74, "volume": 2519900.0}, {"date": "2019-07-22", "close": 103.09, "volume": 1701625.0}, {"date": "2019-07-23", "close": 104.19, "volume": 967963.0}, {"date": "2019-07-24", "close": 102.75, "volume": 1598311.0}, {"date": "2019-07-25", "close": 102.14, "volume": 1229229.0}, {"date": "2019-07-26", "close": 102.94, "volume": 540709.0}, {"date": "2019-07-29", "close": 101.85, "volume": 710697.0}, {"date": "2019-07-30", "close": 102.64, "volume": 639818.0}, {"date": "2019-07-31", "close": 102.37, "volume": 703025.0}, {"date": "2019-08-01", "close": 101.22, "volume": 1336199.0}, {"date": "2019-08-02", "close": 101.67, "volume": 1466994.0}, {"date": "2019-08-05", "close": 96.9, "volume": 1144944.0}, {"date": "2019-08-06", "close": 97.93, "volume": 923796.0}, {"date": "2019-08-07", "close": 97.41, "volume": 840318.0}, {"date": "2019-08-08", "close": 99.28, "volume": 934482.0}, {"date": "2019-08-09", "close": 98.71, "volume": 571875.0}, {"date": "2019-08-12", "close": 98.42, "volume": 775474.0}, {"date": "2019-08-13", "close": 101.09, "volume": 899617.0}, {"date": "2019-08-14", "close": 97.5, "volume": 978011.0}, {"date": "2019-08-15", "close": 95.36, "volume": 1698282.0}, {"date": "2019-08-16", "close": 98.02, "volume": 783904.0}, {"date": "2019-08-19", "close": 99.51, "volume": 419051.0}, {"date": "2019-08-20", "close": 100.18, "volume": 658430.0}, {"date": "2019-08-21", "close": 101.93, "volume": 619680.0}, {"date": "2019-08-22", "close": 101.79, "volume": 547325.0}, {"date": "2019-08-23", "close": 99.14, "volume": 1160554.0}, {"date": "2019-08-26", "close": 100.75, "volume": 800660.0}, {"date": "2019-08-27", "close": 100.66, "volume": 1247061.0}, {"date": "2019-08-28", "close": 103.97, "volume": 1069483.0}, {"date": "2019-08-29", "close": 106.9, "volume": 1063266.0}, {"date": "2019-08-30", "close": 108.04, "volume": 1004909.0}, {"date": "2019-09-03", "close": 106.65, "volume": 933378.0}, {"date": "2019-09-04", "close": 108.83, "volume": 933409.0}, {"date": "2019-09-05", "close": 112.44, "volume": 1157658.0}, {"date": "2019-09-06", "close": 110.74, "volume": 989414.0}, {"date": "2019-09-09", "close": 113.87, "volume": 1014315.0}, {"date": "2019-09-10", "close": 116.24, "volume": 1248986.0}, {"date": "2019-09-11", "close": 115.75, "volume": 1056489.0}, {"date": "2019-09-12", "close": 114.5, "volume": 835278.0}, {"date": "2019-09-13", "close": 114.96, "volume": 508495.0}, {"date": "2019-09-16", "close": 115.0, "volume": 517181.0}, {"date": "2019-09-17", "close": 114.92, "volume": 583915.0}, {"date": "2019-09-18", "close": 114.64, "volume": 750236.0}, {"date": "2019-09-19", "close": 113.1, "volume": 721367.0}, {"date": "2019-09-20", "close": 114.15, "volume": 1245298.0}, {"date": "2019-09-23", "close": 113.45, "volume": 853125.0}, {"date": "2019-09-24", "close": 112.51, "volume": 576684.0}, {"date": "2019-09-25", "close": 113.9, "volume": 916699.0}, {"date": "2019-09-26", "close": 113.7, "volume": 542959.0}, {"date": "2019-09-27", "close": 111.04, "volume": 1017204.0}, {"date": "2019-09-30", "close": 110.65, "volume": 963131.0}, {"date": "2019-10-01", "close": 108.41, "volume": 827744.0}, {"date": "2019-10-02", "close": 106.68, "volume": 875685.0}, {"date": "2019-10-03", "close": 108.78, "volume": 759825.0}, {"date": "2019-10-04", "close": 108.58, "volume": 535194.0}, {"date": "2019-10-07", "close": 108.11, "volume": 736426.0}, {"date": "2019-10-08", "close": 105.985, "volume": 743978.0}, {"date": "2019-10-09", "close": 106.03, "volume": 710046.0}, {"date": "2019-10-10", "close": 107.58, "volume": 592152.0}, {"date": "2019-10-11", "close": 110.35, "volume": 787604.0}, {"date": "2019-10-14", "close": 109.58, "volume": 905577.0}, {"date": "2019-10-15", "close": 111.6, "volume": 1422492.0}, {"date": "2019-10-16", "close": 115.65, "volume": 2448138.0}, {"date": "2019-10-17", "close": 116.18, "volume": 1010654.0}, {"date": "2019-10-18", "close": 115.58, "volume": 863677.0}, {"date": "2019-10-21", "close": 115.38, "volume": 772860.0}, {"date": "2019-10-22", "close": 117.34, "volume": 1070485.0}, {"date": "2019-10-23", "close": 116.85, "volume": 827089.0}, {"date": "2019-10-24", "close": 115.76, "volume": 779145.0}, {"date": "2019-10-25", "close": 116.75, "volume": 763911.0}, {"date": "2019-10-28", "close": 116.79, "volume": 779599.0}, {"date": "2019-10-29", "close": 119.01, "volume": 944021.0}, {"date": "2019-10-30", "close": 117.7, "volume": 729401.0}, {"date": "2019-10-31", "close": 117.56, "volume": 699683.0}, {"date": "2019-11-01", "close": 119.9, "volume": 812295.0}, {"date": "2019-11-04", "close": 120.66, "volume": 1136452.0}, {"date": "2019-11-05", "close": 119.89, "volume": 907937.0}, {"date": "2019-11-06", "close": 119.92, "volume": 997792.0}, {"date": "2019-11-07", "close": 120.61, "volume": 488404.0}, {"date": "2019-11-08", "close": 119.98, "volume": 634634.0}, {"date": "2019-11-11", "close": 118.18, "volume": 638675.0}, {"date": "2019-11-12", "close": 118.53, "volume": 534046.0}, {"date": "2019-11-13", "close": 116.52, "volume": 609464.0}, {"date": "2019-11-14", "close": 116.87, "volume": 583591.0}, {"date": "2019-11-15", "close": 115.74, "volume": 512527.0}, {"date": "2019-11-18", "close": 116.14, "volume": 464010.0}, {"date": "2019-11-19", "close": 116.14, "volume": 566237.0}, {"date": "2019-11-20", "close": 115.39, "volume": 621813.0}, {"date": "2019-11-21", "close": 115.81, "volume": 550336.0}, {"date": "2019-11-22", "close": 116.315, "volume": 465155.0}, {"date": "2019-11-25", "close": 117.36, "volume": 515557.0}, {"date": "2019-11-26", "close": 117.48, "volume": 557277.0}, {"date": "2019-11-27", "close": 116.64, "volume": 387475.0}, {"date": "2019-11-29", "close": 115.62, "volume": 271658.0}, {"date": "2019-12-02", "close": 114.32, "volume": 883842.0}, {"date": "2019-12-03", "close": 111.61, "volume": 1010955.0}, {"date": "2019-12-04", "close": 111.79, "volume": 1017610.0}, {"date": "2019-12-05", "close": 113.46, "volume": 980745.0}, {"date": "2019-12-06", "close": 114.45, "volume": 529107.0}, {"date": "2019-12-09", "close": 114.49, "volume": 655030.0}, {"date": "2019-12-10", "close": 112.97, "volume": 571885.0}, {"date": "2019-12-11", "close": 111.39, "volume": 1019175.0}, {"date": "2019-12-12", "close": 112.45, "volume": 1581417.0}, {"date": "2019-12-13", "close": 113.0, "volume": 826054.0}, {"date": "2019-12-16", "close": 114.49, "volume": 1377811.0}, {"date": "2019-12-17", "close": 114.6, "volume": 1024767.0}, {"date": "2019-12-18", "close": 115.52, "volume": 751275.0}, {"date": "2019-12-19", "close": 115.52, "volume": 741268.0}, {"date": "2019-12-20", "close": 116.72, "volume": 3995011.0}, {"date": "2019-12-23", "close": 116.39, "volume": 623811.0}, {"date": "2019-12-24", "close": 116.56, "volume": 164145.0}, {"date": "2019-12-26", "close": 116.75, "volume": 252818.0}, {"date": "2019-12-27", "close": 116.68, "volume": 333450.0}, {"date": "2019-12-30", "close": 116.58, "volume": 295616.0}, {"date": "2019-12-31", "close": 116.78, "volume": 448188.0}, {"date": "2020-01-02", "close": 117.52, "volume": 623060.0}, {"date": "2020-01-03", "close": 117.03, "volume": 535225.0}, {"date": "2020-01-06", "close": 115.0, "volume": 928679.0}, {"date": "2020-01-07", "close": 117.65, "volume": 614479.0}, {"date": "2020-01-08", "close": 118.76, "volume": 652332.0}, {"date": "2020-01-09", "close": 119.03, "volume": 1058547.0}, {"date": "2020-01-10", "close": 119.08, "volume": 558616.0}, {"date": "2020-01-13", "close": 118.5, "volume": 566799.0}, {"date": "2020-01-14", "close": 118.985, "volume": 613925.0}, {"date": "2020-01-15", "close": 119.035, "volume": 654149.0}, {"date": "2020-01-16", "close": 119.76, "volume": 1119504.0}, {"date": "2020-01-17", "close": 114.68, "volume": 3945844.0}, {"date": "2020-01-21", "close": 115.86, "volume": 1869076.0}, {"date": "2020-01-22", "close": 114.39, "volume": 1323528.0}, {"date": "2020-01-23", "close": 116.5, "volume": 982688.0}, {"date": "2020-01-24", "close": 115.71, "volume": 561467.0}, {"date": "2020-01-27", "close": 114.81, "volume": 837262.0}, {"date": "2020-01-28", "close": 112.86, "volume": 702878.0}, {"date": "2020-01-29", "close": 111.93, "volume": 784303.0}, {"date": "2020-01-30", "close": 111.675, "volume": 537479.0}, {"date": "2020-01-31", "close": 107.93, "volume": 921284.0}, {"date": "2020-02-03", "close": 110.44, "volume": 735719.0}, {"date": "2020-02-04", "close": 113.29, "volume": 814600.0}, {"date": "2020-02-05", "close": 112.13, "volume": 549120.0}, {"date": "2020-02-06", "close": 112.03, "volume": 574196.0}, {"date": "2020-02-07", "close": 112.52, "volume": 768508.0}, {"date": "2020-02-10", "close": 112.07, "volume": 523503.0}, {"date": "2020-02-11", "close": 112.41, "volume": 435504.0}, {"date": "2020-02-12", "close": 113.96, "volume": 451578.0}, {"date": "2020-02-13", "close": 114.23, "volume": 583083.0}, {"date": "2020-02-14", "close": 110.07, "volume": 923095.0}, {"date": "2020-02-18", "close": 109.61, "volume": 670187.0}, {"date": "2020-02-19", "close": 110.11, "volume": 348015.0}, {"date": "2020-02-20", "close": 109.96, "volume": 615379.0}, {"date": "2020-02-21", "close": 109.7, "volume": 439020.0}, {"date": "2020-02-24", "close": 105.35, "volume": 1038937.0}, {"date": "2020-02-25", "close": 101.27, "volume": 1091258.0}, {"date": "2020-02-26", "close": 100.67, "volume": 907493.0}, {"date": "2020-02-27", "close": 96.79, "volume": 1246291.0}, {"date": "2020-02-28", "close": 96.44, "volume": 1358350.0}, {"date": "2020-03-02", "close": 96.56, "volume": 816672.0}, {"date": "2020-03-03", "close": 94.54, "volume": 933189.0}, {"date": "2020-03-04", "close": 98.05, "volume": 1125658.0}, {"date": "2020-03-05", "close": 93.09, "volume": 770967.0}, {"date": "2020-03-06", "close": 93.23, "volume": 782586.0}, {"date": "2020-03-09", "close": 85.73, "volume": 1271250.0}, {"date": "2020-03-10", "close": 92.14, "volume": 1548276.0}, {"date": "2020-03-11", "close": 88.32, "volume": 883871.0}, {"date": "2020-03-12", "close": 83.39, "volume": 1434600.0}, {"date": "2020-03-13", "close": 87.89, "volume": 1162281.0}, {"date": "2020-03-16", "close": 75.38, "volume": 1022292.0}, {"date": "2020-03-17", "close": 85.29, "volume": 1132110.0}, {"date": "2020-03-18", "close": 84.67, "volume": 1117673.0}, {"date": "2020-03-19", "close": 84.09, "volume": 826527.0}, {"date": "2020-03-20", "close": 80.63, "volume": 1049536.0}, {"date": "2020-03-23", "close": 79.04, "volume": 904814.0}, {"date": "2020-03-24", "close": 85.98, "volume": 953199.0}, {"date": "2020-03-25", "close": 91.62, "volume": 1445449.0}, {"date": "2020-03-26", "close": 93.73, "volume": 1015641.0}, {"date": "2020-03-27", "close": 90.06, "volume": 963742.0}, {"date": "2020-03-30", "close": 93.56, "volume": 700527.0}, {"date": "2020-03-31", "close": 92.23, "volume": 1063734.0}, {"date": "2020-04-01", "close": 90.5, "volume": 809160.0}, {"date": "2020-04-02", "close": 90.88, "volume": 910035.0}, {"date": "2020-04-03", "close": 89.76, "volume": 845826.0}, {"date": "2020-04-06", "close": 96.93, "volume": 1205402.0}, {"date": "2020-04-07", "close": 98.45, "volume": 1672439.0}, {"date": "2020-04-08", "close": 98.83, "volume": 1089487.0}, {"date": "2020-04-09", "close": 99.19, "volume": 1020210.0}, {"date": "2020-04-13", "close": 94.93, "volume": 905836.0}, {"date": "2020-04-14", "close": 97.89, "volume": 1731452.0}, {"date": "2020-04-15", "close": 100.82, "volume": 1603491.0}, {"date": "2020-04-16", "close": 103.75, "volume": 1196516.0}, {"date": "2020-04-17", "close": 107.58, "volume": 930642.0}, {"date": "2020-04-20", "close": 100.89, "volume": 1035310.0}, {"date": "2020-04-21", "close": 99.88, "volume": 761861.0}, {"date": "2020-04-22", "close": 100.25, "volume": 605470.0}, {"date": "2020-04-23", "close": 100.87, "volume": 1016751.0}, {"date": "2020-04-24", "close": 101.6, "volume": 882425.0}, {"date": "2020-04-27", "close": 104.65, "volume": 640090.0}, {"date": "2020-04-28", "close": 105.42, "volume": 736908.0}, {"date": "2020-04-29", "close": 105.69, "volume": 963471.0}, {"date": "2020-04-30", "close": 101.12, "volume": 1023818.0}, {"date": "2020-05-01", "close": 100.865, "volume": 749427.0}, {"date": "2020-05-04", "close": 100.38, "volume": 950033.0}, {"date": "2020-05-05", "close": 101.04, "volume": 706252.0}, {"date": "2020-05-06", "close": 99.8, "volume": 532107.0}, {"date": "2020-05-07", "close": 100.1, "volume": 540300.0}, {"date": "2020-05-08", "close": 103.25, "volume": 485111.0}, {"date": "2020-05-11", "close": 103.2, "volume": 432583.0}, {"date": "2020-05-12", "close": 99.82, "volume": 579645.0}, {"date": "2020-05-13", "close": 97.97, "volume": 512243.0}, {"date": "2020-05-14", "close": 98.69, "volume": 724419.0}, {"date": "2020-05-15", "close": 98.14, "volume": 846772.0}, {"date": "2020-05-18", "close": 102.64, "volume": 655160.0}, {"date": "2020-05-19", "close": 102.08, "volume": 468099.0}, {"date": "2020-05-20", "close": 105.01, "volume": 575694.0}, {"date": "2020-05-21", "close": 106.11, "volume": 641509.0}, {"date": "2020-05-22", "close": 108.46, "volume": 843728.0}, {"date": "2020-05-26", "close": 114.54, "volume": 1318982.0}, {"date": "2020-05-27", "close": 119.52, "volume": 1275671.0}, {"date": "2020-05-28", "close": 118.88, "volume": 929587.0}, {"date": "2020-05-29", "close": 119.67, "volume": 1009356.0}, {"date": "2020-06-01", "close": 115.56, "volume": 947023.0}, {"date": "2020-06-02", "close": 117.78, "volume": 1034311.0}, {"date": "2020-06-03", "close": 115.96, "volume": 979123.0}, {"date": "2020-06-04", "close": 117.6, "volume": 898344.0}, {"date": "2020-06-05", "close": 120.74, "volume": 1018226.0}, {"date": "2020-06-08", "close": 122.01, "volume": 614215.0}, {"date": "2020-06-09", "close": 119.81, "volume": 635369.0}, {"date": "2020-06-10", "close": 118.99, "volume": 763406.0}, {"date": "2020-06-11", "close": 112.74, "volume": 766411.0}, {"date": "2020-06-12", "close": 114.1, "volume": 816986.0}, {"date": "2020-06-15", "close": 115.68, "volume": 574650.0}, {"date": "2020-06-16", "close": 116.69, "volume": 1024957.0}, {"date": "2020-06-17", "close": 119.82, "volume": 892101.0}, {"date": "2020-06-18", "close": 119.3, "volume": 664928.0}, {"date": "2020-06-19", "close": 117.6, "volume": 1114444.0}, {"date": "2020-06-22", "close": 117.13, "volume": 593118.0}, {"date": "2020-06-23", "close": 119.85, "volume": 814126.0}, {"date": "2020-06-24", "close": 117.04, "volume": 604636.0}, {"date": "2020-06-25", "close": 118.39, "volume": 517304.0}, {"date": "2020-06-26", "close": 119.3, "volume": 1223997.0}, {"date": "2020-06-29", "close": 120.08, "volume": 756330.0}, {"date": "2020-06-30", "close": 120.34, "volume": 649825.0}, {"date": "2020-07-01", "close": 117.65, "volume": 605145.0}, {"date": "2020-07-02", "close": 118.26, "volume": 563245.0}, {"date": "2020-07-06", "close": 120.84, "volume": 650448.0}, {"date": "2020-07-07", "close": 124.04, "volume": 935614.0}, {"date": "2020-07-08", "close": 125.91, "volume": 775232.0}, {"date": "2020-07-09", "close": 125.0, "volume": 874752.0}, {"date": "2020-07-10", "close": 127.64, "volume": 1082965.0}, {"date": "2020-07-13", "close": 125.65, "volume": 1093138.0}, {"date": "2020-07-14", "close": 128.69, "volume": 675974.0}, {"date": "2020-07-15", "close": 130.34, "volume": 944002.0}, {"date": "2020-07-16", "close": 132.55, "volume": 1268016.0}, {"date": "2020-07-17", "close": 136.82, "volume": 2292315.0}, {"date": "2020-07-20", "close": 134.4, "volume": 1491619.0}, {"date": "2020-07-21", "close": 133.03, "volume": 869046.0}, {"date": "2020-07-22", "close": 132.16, "volume": 1147261.0}, {"date": "2020-07-23", "close": 131.47, "volume": 718273.0}, {"date": "2020-07-24", "close": 130.79, "volume": 912196.0}, {"date": "2020-07-27", "close": 130.35, "volume": 981349.0}, {"date": "2020-07-28", "close": 127.98, "volume": 854540.0}, {"date": "2020-07-29", "close": 130.21, "volume": 853710.0}, {"date": "2020-07-30", "close": 129.04, "volume": 532757.0}, {"date": "2020-07-31", "close": 129.4, "volume": 990255.0}, {"date": "2020-08-03", "close": 130.62, "volume": 847324.0}, {"date": "2020-08-04", "close": 132.17, "volume": 832169.0}, {"date": "2020-08-05", "close": 131.84, "volume": 785616.0}, {"date": "2020-08-06", "close": 133.89, "volume": 758237.0}, {"date": "2020-08-07", "close": 135.95, "volume": 962468.0}, {"date": "2020-08-10", "close": 136.7, "volume": 752773.0}, {"date": "2020-08-11", "close": 137.69, "volume": 852224.0}, {"date": "2020-08-12", "close": 137.31, "volume": 855816.0}, {"date": "2020-08-13", "close": 136.71, "volume": 527521.0}, {"date": "2020-08-14", "close": 137.19, "volume": 637969.0}, {"date": "2020-08-17", "close": 139.42, "volume": 521884.0}, {"date": "2020-08-18", "close": 138.0, "volume": 859483.0}, {"date": "2020-08-19", "close": 138.27, "volume": 692512.0}, {"date": "2020-08-20", "close": 138.72, "volume": 470626.0}, {"date": "2020-08-21", "close": 141.42, "volume": 620583.0}, {"date": "2020-08-24", "close": 141.63, "volume": 770338.0}, {"date": "2020-08-25", "close": 140.94, "volume": 491705.0}, {"date": "2020-08-26", "close": 142.2, "volume": 572572.0}, {"date": "2020-08-27", "close": 142.8, "volume": 608533.0}, {"date": "2020-08-28", "close": 141.75, "volume": 534887.0}, {"date": "2020-08-31", "close": 140.54, "volume": 629025.0}, {"date": "2020-09-01", "close": 140.97, "volume": 695229.0}, {"date": "2020-09-02", "close": 141.57, "volume": 497546.0}, {"date": "2020-09-03", "close": 138.27, "volume": 724276.0}, {"date": "2020-09-04", "close": 136.62, "volume": 813196.0}, {"date": "2020-09-08", "close": 135.39, "volume": 1084105.0}, {"date": "2020-09-09", "close": 138.05, "volume": 574621.0}, {"date": "2020-09-10", "close": 136.0, "volume": 697589.0}, {"date": "2020-09-11", "close": 135.12, "volume": 760768.0}, {"date": "2020-09-14", "close": 132.02, "volume": 902364.0}, {"date": "2020-09-15", "close": 132.98, "volume": 786319.0}, {"date": "2020-09-16", "close": 131.53, "volume": 976135.0}, {"date": "2020-09-17", "close": 134.44, "volume": 842520.0}, {"date": "2020-09-18", "close": 131.62, "volume": 1511558.0}, {"date": "2020-09-21", "close": 131.22, "volume": 996111.0}, {"date": "2020-09-22", "close": 128.97, "volume": 1289481.0}, {"date": "2020-09-23", "close": 129.63, "volume": 766835.0}, {"date": "2020-09-24", "close": 130.86, "volume": 484876.0}, {"date": "2020-09-25", "close": 129.33, "volume": 794903.0}, {"date": "2020-09-28", "close": 130.55, "volume": 588899.0}, {"date": "2020-09-29", "close": 128.63, "volume": 446261.0}, {"date": "2020-09-30", "close": 126.38, "volume": 831031.0}, {"date": "2020-10-01", "close": 125.21, "volume": 675071.0}, {"date": "2020-10-02", "close": 127.49, "volume": 1084601.0}, {"date": "2020-10-05", "close": 130.55, "volume": 1470464.0}, {"date": "2020-10-06", "close": 130.55, "volume": 767484.0}, {"date": "2020-10-07", "close": 132.57, "volume": 704339.0}, {"date": "2020-10-08", "close": 135.3, "volume": 519587.0}, {"date": "2020-10-09", "close": 135.22, "volume": 384937.0}, {"date": "2020-10-12", "close": 137.77, "volume": 798682.0}, {"date": "2020-10-13", "close": 138.49, "volume": 876136.0}, {"date": "2020-10-14", "close": 140.01, "volume": 671902.0}, {"date": "2020-10-15", "close": 141.84, "volume": 962940.0}, {"date": "2020-10-16", "close": 128.04, "volume": 3407944.0}, {"date": "2020-10-19", "close": 123.94, "volume": 1666001.0}, {"date": "2020-10-20", "close": 123.06, "volume": 1047158.0}, {"date": "2020-10-21", "close": 125.16, "volume": 1182975.0}, {"date": "2020-10-22", "close": 127.47, "volume": 1150023.0}, {"date": "2020-10-23", "close": 128.97, "volume": 803559.0}, {"date": "2020-10-26", "close": 127.27, "volume": 948074.0}, {"date": "2020-10-27", "close": 126.33, "volume": 877803.0}, {"date": "2020-10-28", "close": 123.58, "volume": 883647.0}, {"date": "2020-10-29", "close": 122.34, "volume": 944911.0}, {"date": "2020-10-30", "close": 121.74, "volume": 1316681.0}, {"date": "2020-11-02", "close": 122.43, "volume": 934554.0}, {"date": "2020-11-03", "close": 128.72, "volume": 847818.0}, {"date": "2020-11-04", "close": 125.94, "volume": 907224.0}, {"date": "2020-11-05", "close": 125.96, "volume": 1058516.0}, {"date": "2020-11-06", "close": 124.55, "volume": 851389.0}, {"date": "2020-11-09", "close": 124.31, "volume": 1286649.0}, {"date": "2020-11-10", "close": 128.69, "volume": 1890100.0}, {"date": "2020-11-11", "close": 127.96, "volume": 888133.0}, {"date": "2020-11-12", "close": 126.99, "volume": 810924.0}, {"date": "2020-11-13", "close": 129.15, "volume": 490752.0}, {"date": "2020-11-16", "close": 132.59, "volume": 628359.0}, {"date": "2020-11-17", "close": 133.04, "volume": 557350.0}, {"date": "2020-11-18", "close": 132.21, "volume": 514014.0}, {"date": "2020-11-19", "close": 133.78, "volume": 587496.0}, {"date": "2020-11-20", "close": 133.84, "volume": 677872.0}, {"date": "2020-11-23", "close": 133.83, "volume": 671666.0}, {"date": "2020-11-24", "close": 136.68, "volume": 530369.0}, {"date": "2020-11-25", "close": 135.85, "volume": 508366.0}, {"date": "2020-11-27", "close": 135.29, "volume": 252174.0}, {"date": "2020-11-30", "close": 135.28, "volume": 585935.0}, {"date": "2020-12-01", "close": 135.66, "volume": 644254.0}, {"date": "2020-12-02", "close": 135.03, "volume": 417446.0}, {"date": "2020-12-03", "close": 134.38, "volume": 502767.0}, {"date": "2020-12-04", "close": 137.24, "volume": 560976.0}, {"date": "2020-12-07", "close": 138.52, "volume": 743368.0}, {"date": "2020-12-08", "close": 139.62, "volume": 816817.0}, {"date": "2020-12-09", "close": 139.51, "volume": 622686.0}, {"date": "2020-12-10", "close": 137.02, "volume": 536978.0}, {"date": "2020-12-11", "close": 138.89, "volume": 618866.0}, {"date": "2020-12-14", "close": 133.78, "volume": 576865.0}, {"date": "2020-12-15", "close": 136.1, "volume": 571007.0}, {"date": "2020-12-16", "close": 137.68, "volume": 507273.0}, {"date": "2020-12-17", "close": 138.71, "volume": 739655.0}, {"date": "2020-12-18", "close": 140.46, "volume": 949055.0}, {"date": "2020-12-21", "close": 140.78, "volume": 481392.0}, {"date": "2020-12-22", "close": 139.86, "volume": 427159.0}, {"date": "2020-12-23", "close": 138.44, "volume": 449315.0}, {"date": "2020-12-24", "close": 137.42, "volume": 245260.0}, {"date": "2020-12-28", "close": 136.74, "volume": 493139.0}, {"date": "2020-12-29", "close": 136.1, "volume": 491079.0}, {"date": "2020-12-30", "close": 135.44, "volume": 395000.0}, {"date": "2020-12-31", "close": 136.65, "volume": 360958.0}, {"date": "2021-01-04", "close": 134.84, "volume": 834012.0}, {"date": "2021-01-05", "close": 138.07, "volume": 678815.0}, {"date": "2021-01-06", "close": 147.29, "volume": 928723.0}, {"date": "2021-01-07", "close": 148.47, "volume": 880757.0}, {"date": "2021-01-08", "close": 149.35, "volume": 675182.0}, {"date": "2021-01-11", "close": 148.14, "volume": 456794.0}, {"date": "2021-01-12", "close": 149.03, "volume": 643962.0}, {"date": "2021-01-13", "close": 149.22, "volume": 726150.0}, {"date": "2021-01-14", "close": 151.95, "volume": 632228.0}, {"date": "2021-01-15", "close": 151.51, "volume": 689816.0}, {"date": "2021-01-19", "close": 148.52, "volume": 1251921.0}, {"date": "2021-01-20", "close": 150.02, "volume": 2103094.0}, {"date": "2021-01-21", "close": 147.3, "volume": 871724.0}, {"date": "2021-01-22", "close": 146.14, "volume": 617062.0}, {"date": "2021-01-25", "close": 146.74, "volume": 594887.0}, {"date": "2021-01-26", "close": 143.46, "volume": 641630.0}, {"date": "2021-01-27", "close": 135.73, "volume": 846582.0}, {"date": "2021-01-28", "close": 136.78, "volume": 503099.0}, {"date": "2021-01-29", "close": 134.66, "volume": 677692.0}, {"date": "2021-02-01", "close": 136.91, "volume": 564971.0}, {"date": "2021-02-02", "close": 140.6, "volume": 528899.0}, {"date": "2021-02-03", "close": 139.05, "volume": 400045.0}, {"date": "2021-02-04", "close": 142.07, "volume": 754546.0}, {"date": "2021-02-05", "close": 144.65, "volume": 583777.0}, {"date": "2021-02-08", "close": 146.02, "volume": 397118.0}, {"date": "2021-02-09", "close": 148.35, "volume": 557645.0}, {"date": "2021-02-10", "close": 146.72, "volume": 722941.0}, {"date": "2021-02-11", "close": 147.32, "volume": 762384.0}, {"date": "2021-02-12", "close": 148.32, "volume": 487613.0}, {"date": "2021-02-16", "close": 146.32, "volume": 769325.0}, {"date": "2021-02-17", "close": 143.82, "volume": 482966.0}, {"date": "2021-02-18", "close": 146.9, "volume": 584557.0}, {"date": "2021-02-19", "close": 146.56, "volume": 1084048.0}, {"date": "2021-02-22", "close": 145.55, "volume": 484127.0}, {"date": "2021-02-23", "close": 144.51, "volume": 418353.0}, {"date": "2021-02-24", "close": 146.66, "volume": 372590.0}, {"date": "2021-02-25", "close": 146.48, "volume": 429561.0}, {"date": "2021-02-26", "close": 146.87, "volume": 736819.0}, {"date": "2021-03-01", "close": 149.39, "volume": 588478.0}, {"date": "2021-03-02", "close": 150.73, "volume": 540878.0}, {"date": "2021-03-03", "close": 152.59, "volume": 689335.0}, {"date": "2021-03-04", "close": 149.29, "volume": 561878.0}, {"date": "2021-03-05", "close": 155.63, "volume": 697055.0}, {"date": "2021-03-08", "close": 159.39, "volume": 995987.0}, {"date": "2021-03-09", "close": 160.69, "volume": 769238.0}, {"date": "2021-03-10", "close": 157.0, "volume": 1048043.0}, {"date": "2021-03-11", "close": 159.29, "volume": 765037.0}, {"date": "2021-03-12", "close": 162.83, "volume": 374593.0}, {"date": "2021-03-15", "close": 161.46, "volume": 450700.0}, {"date": "2021-03-16", "close": 158.17, "volume": 370127.0}, {"date": "2021-03-17", "close": 159.9, "volume": 367966.0}, {"date": "2021-03-18", "close": 162.09, "volume": 381630.0}, {"date": "2021-03-19", "close": 162.31, "volume": 936360.0}, {"date": "2021-03-22", "close": 158.41, "volume": 806267.0}, {"date": "2021-03-23", "close": 155.95, "volume": 600802.0}, {"date": "2021-03-24", "close": 159.53, "volume": 560179.0}, {"date": "2021-03-25", "close": 161.42, "volume": 475814.0}, {"date": "2021-03-26", "close": 166.9, "volume": 454634.0}, {"date": "2021-03-29", "close": 167.34, "volume": 556304.0}, {"date": "2021-03-30", "close": 169.34, "volume": 554926.0}, {"date": "2021-03-31", "close": 168.07, "volume": 786812.0}, {"date": "2021-04-01", "close": 169.8, "volume": 413865.0}, {"date": "2021-04-05", "close": 171.07, "volume": 474861.0}, {"date": "2021-04-06", "close": 169.3, "volume": 374771.0}, {"date": "2021-04-07", "close": 169.31, "volume": 269007.0}, {"date": "2021-04-08", "close": 167.61, "volume": 447171.0}, {"date": "2021-04-09", "close": 169.51, "volume": 437051.0}, {"date": "2021-04-12", "close": 171.5, "volume": 518840.0}, {"date": "2021-04-13", "close": 170.41, "volume": 660266.0}, {"date": "2021-04-14", "close": 169.18, "volume": 696704.0}, {"date": "2021-04-15", "close": 169.77, "volume": 939982.0}, {"date": "2021-04-16", "close": 172.16, "volume": 1386189.0}, {"date": "2021-04-19", "close": 166.93, "volume": 944144.0}, {"date": "2021-04-20", "close": 168.37, "volume": 916169.0}, {"date": "2021-04-21", "close": 166.78, "volume": 666915.0}, {"date": "2021-04-22", "close": 169.59, "volume": 655157.0}, {"date": "2021-04-23", "close": 169.2, "volume": 515110.0}, {"date": "2021-04-26", "close": 167.76, "volume": 593633.0}, {"date": "2021-04-27", "close": 169.64, "volume": 566510.0}, {"date": "2021-04-28", "close": 168.92, "volume": 368606.0}, {"date": "2021-04-29", "close": 172.02, "volume": 518093.0}, {"date": "2021-04-30", "close": 170.71, "volume": 600371.0}, {"date": "2021-05-03", "close": 174.1, "volume": 594749.0}, {"date": "2021-05-04", "close": 176.57, "volume": 625465.0}, {"date": "2021-05-05", "close": 173.65, "volume": 679773.0}, {"date": "2021-05-06", "close": 174.9, "volume": 540628.0}, {"date": "2021-05-07", "close": 178.27, "volume": 480087.0}, {"date": "2021-05-10", "close": 180.47, "volume": 576162.0}, {"date": "2021-05-11", "close": 176.44, "volume": 553633.0}, {"date": "2021-05-12", "close": 173.18, "volume": 453445.0}, {"date": "2021-05-13", "close": 175.99, "volume": 426444.0}, {"date": "2021-05-14", "close": 176.49, "volume": 411165.0}, {"date": "2021-05-17", "close": 176.07, "volume": 397333.0}, {"date": "2021-05-18", "close": 173.43, "volume": 622384.0}, {"date": "2021-05-19", "close": 171.28, "volume": 564795.0}, {"date": "2021-05-20", "close": 169.82, "volume": 431524.0}, {"date": "2021-05-21", "close": 170.69, "volume": 292741.0}, {"date": "2021-05-24", "close": 171.09, "volume": 315910.0}, {"date": "2021-05-25", "close": 167.67, "volume": 602420.0}, {"date": "2021-05-26", "close": 169.44, "volume": 514206.0}, {"date": "2021-05-27", "close": 172.26, "volume": 586776.0}, {"date": "2021-05-28", "close": 171.54, "volume": 480371.0}, {"date": "2021-06-01", "close": 172.14, "volume": 531514.0}, {"date": "2021-06-02", "close": 170.09, "volume": 632282.0}, {"date": "2021-06-03", "close": 169.51, "volume": 446043.0}, {"date": "2021-06-04", "close": 167.08, "volume": 609950.0}, {"date": "2021-06-07", "close": 163.57, "volume": 907702.0}, {"date": "2021-06-08", "close": 165.49, "volume": 474446.0}, {"date": "2021-06-09", "close": 165.58, "volume": 1047221.0}, {"date": "2021-06-10", "close": 164.2, "volume": 573857.0}, {"date": "2021-06-11", "close": 165.25, "volume": 427407.0}, {"date": "2021-06-14", "close": 164.61, "volume": 480998.0}, {"date": "2021-06-15", "close": 166.78, "volume": 759787.0}, {"date": "2021-06-16", "close": 164.51, "volume": 483832.0}, {"date": "2021-06-17", "close": 158.63, "volume": 647294.0}, {"date": "2021-06-18", "close": 155.89, "volume": 1360985.0}, {"date": "2021-06-21", "close": 159.69, "volume": 447866.0}, {"date": "2021-06-22", "close": 160.35, "volume": 388870.0}, {"date": "2021-06-23", "close": 159.24, "volume": 347301.0}, {"date": "2021-06-24", "close": 160.49, "volume": 570529.0}, {"date": "2021-06-25", "close": 162.0, "volume": 1702635.0}, {"date": "2021-06-28", "close": 161.78, "volume": 603874.0}, {"date": "2021-06-29", "close": 161.66, "volume": 661348.0}, {"date": "2021-06-30", "close": 162.95, "volume": 682263.0}, {"date": "2021-07-01", "close": 166.94, "volume": 939166.0}, {"date": "2021-07-02", "close": 165.31, "volume": 527122.0}, {"date": "2021-07-06", "close": 163.02, "volume": 650936.0}, {"date": "2021-07-07", "close": 166.94, "volume": 611281.0}, {"date": "2021-07-08", "close": 162.31, "volume": 658704.0}, {"date": "2021-07-09", "close": 165.78, "volume": 586995.0}, {"date": "2021-07-12", "close": 165.45, "volume": 602105.0}, {"date": "2021-07-13", "close": 166.91, "volume": 719812.0}, {"date": "2021-07-14", "close": 169.63, "volume": 988371.0}, {"date": "2021-07-15", "close": 167.76, "volume": 894683.0}, {"date": "2021-07-16", "close": 164.95, "volume": 1599290.0}, {"date": "2021-07-19", "close": 159.68, "volume": 1080818.0}, {"date": "2021-07-20", "close": 164.34, "volume": 1462688.0}, {"date": "2021-07-21", "close": 163.63, "volume": 634114.0}, {"date": "2021-07-22", "close": 163.66, "volume": 533924.0}, {"date": "2021-07-23", "close": 167.25, "volume": 481754.0}, {"date": "2021-07-26", "close": 165.55, "volume": 394365.0}, {"date": "2021-07-27", "close": 165.39, "volume": 375840.0}, {"date": "2021-07-28", "close": 164.49, "volume": 403732.0}, {"date": "2021-07-29", "close": 167.41, "volume": 326411.0}, {"date": "2021-07-30", "close": 168.45, "volume": 493378.0}, {"date": "2021-08-02", "close": 167.47, "volume": 450336.0}, {"date": "2021-08-03", "close": 171.22, "volume": 411109.0}, {"date": "2021-08-04", "close": 167.64, "volume": 392882.0}, {"date": "2021-08-05", "close": 166.87, "volume": 389975.0}, {"date": "2021-08-06", "close": 167.05, "volume": 404926.0}, {"date": "2021-08-09", "close": 165.37, "volume": 298635.0}, {"date": "2021-08-10", "close": 167.12, "volume": 424855.0}, {"date": "2021-08-11", "close": 172.76, "volume": 510033.0}, {"date": "2021-08-12", "close": 173.15, "volume": 346000.0}, {"date": "2021-08-13", "close": 175.61, "volume": 395803.0}, {"date": "2021-08-16", "close": 176.81, "volume": 509669.0}, {"date": "2021-08-17", "close": 174.87, "volume": 421787.0}, {"date": "2021-08-18", "close": 173.25, "volume": 507943.0}, {"date": "2021-08-19", "close": 171.53, "volume": 499377.0}, {"date": "2021-08-20", "close": 174.49, "volume": 264474.0}, {"date": "2021-08-23", "close": 174.9, "volume": 309819.0}, {"date": "2021-08-24", "close": 174.06, "volume": 395210.0}, {"date": "2021-08-25", "close": 175.21, "volume": 264171.0}, {"date": "2021-08-26", "close": 174.95, "volume": 362537.0}, {"date": "2021-08-27", "close": 179.56, "volume": 473289.0}, {"date": "2021-08-30", "close": 182.71, "volume": 669486.0}, {"date": "2021-08-31", "close": 177.4, "volume": 800352.0}, {"date": "2021-09-01", "close": 179.14, "volume": 395693.0}, {"date": "2021-09-02", "close": 182.93, "volume": 363770.0}, {"date": "2021-09-03", "close": 181.08, "volume": 478525.0}, {"date": "2021-09-07", "close": 179.32, "volume": 455135.0}, {"date": "2021-09-08", "close": 177.15, "volume": 583329.0}, {"date": "2021-09-09", "close": 172.76, "volume": 636106.0}, {"date": "2021-09-10", "close": 173.78, "volume": 431574.0}, {"date": "2021-09-13", "close": 171.7, "volume": 426491.0}, {"date": "2021-09-14", "close": 168.15, "volume": 654699.0}, {"date": "2021-09-15", "close": 171.99, "volume": 692964.0}, {"date": "2021-09-16", "close": 171.19, "volume": 358345.0}, {"date": "2021-09-17", "close": 168.72, "volume": 905924.0}, {"date": "2021-09-20", "close": 169.09, "volume": 487876.0}, {"date": "2021-09-21", "close": 170.69, "volume": 382522.0}, {"date": "2021-09-22", "close": 168.51, "volume": 412730.0}, {"date": "2021-09-23", "close": 170.82, "volume": 351502.0}, {"date": "2021-09-24", "close": 173.75, "volume": 380203.0}, {"date": "2021-09-27", "close": 174.54, "volume": 404684.0}, {"date": "2021-09-28", "close": 171.63, "volume": 456083.0}, {"date": "2021-09-29", "close": 170.08, "volume": 371829.0}, {"date": "2021-09-30", "close": 167.22, "volume": 493852.0}, {"date": "2021-10-01", "close": 166.81, "volume": 508014.0}, {"date": "2021-10-04", "close": 165.48, "volume": 417060.0}, {"date": "2021-10-05", "close": 170.72, "volume": 423503.0}, {"date": "2021-10-06", "close": 171.66, "volume": 380119.0}, {"date": "2021-10-07", "close": 173.05, "volume": 341683.0}, {"date": "2021-10-08", "close": 169.78, "volume": 577709.0}, {"date": "2021-10-11", "close": 169.25, "volume": 425850.0}, {"date": "2021-10-12", "close": 170.39, "volume": 679550.0}, {"date": "2021-10-13", "close": 171.36, "volume": 548047.0}, {"date": "2021-10-14", "close": 175.24, "volume": 620963.0}, {"date": "2021-10-15", "close": 190.55, "volume": 1733212.0}, {"date": "2021-10-18", "close": 189.05, "volume": 1039100.0}, {"date": "2021-10-19", "close": 191.27, "volume": 452840.0}, {"date": "2021-10-20", "close": 195.03, "volume": 699267.0}, {"date": "2021-10-21", "close": 193.94, "volume": 571748.0}, {"date": "2021-10-22", "close": 195.66, "volume": 518583.0}, {"date": "2021-10-25", "close": 197.73, "volume": 690326.0}, {"date": "2021-10-26", "close": 196.48, "volume": 511379.0}, {"date": "2021-10-27", "close": 194.77, "volume": 406629.0}, {"date": "2021-10-28", "close": 198.01, "volume": 297694.0}, {"date": "2021-10-29", "close": 197.19, "volume": 386498.0}, {"date": "2021-11-01", "close": 195.78, "volume": 568605.0}, {"date": "2021-11-02", "close": 193.19, "volume": 674236.0}, {"date": "2021-11-03", "close": 195.41, "volume": 612992.0}, {"date": "2021-11-04", "close": 197.27, "volume": 551963.0}, {"date": "2021-11-05", "close": 193.27, "volume": 610677.0}, {"date": "2021-11-08", "close": 194.72, "volume": 368708.0}, {"date": "2021-11-09", "close": 195.28, "volume": 271227.0}, {"date": "2021-11-10", "close": 193.48, "volume": 217524.0}, {"date": "2021-11-11", "close": 196.42, "volume": 483396.0}, {"date": "2021-11-12", "close": 199.21, "volume": 490176.0}, {"date": "2021-11-15", "close": 199.35, "volume": 402083.0}, {"date": "2021-11-16", "close": 201.46, "volume": 468145.0}, {"date": "2021-11-17", "close": 199.78, "volume": 401077.0}, {"date": "2021-11-18", "close": 195.75, "volume": 623230.0}, {"date": "2021-11-19", "close": 194.26, "volume": 702793.0}, {"date": "2021-11-22", "close": 197.35, "volume": 422703.0}, {"date": "2021-11-23", "close": 200.58, "volume": 525206.0}, {"date": "2021-11-24", "close": 200.23, "volume": 379157.0}, {"date": "2021-11-26", "close": 194.57, "volume": 296999.0}, {"date": "2021-11-29", "close": 195.87, "volume": 366860.0}, {"date": "2021-11-30", "close": 191.16, "volume": 890172.0}, {"date": "2021-12-01", "close": 185.99, "volume": 664397.0}, {"date": "2021-12-02", "close": 190.13, "volume": 466748.0}, {"date": "2021-12-03", "close": 191.72, "volume": 463391.0}, {"date": "2021-12-06", "close": 195.56, "volume": 479585.0}, {"date": "2021-12-07", "close": 196.17, "volume": 440111.0}, {"date": "2021-12-08", "close": 196.69, "volume": 340886.0}, {"date": "2021-12-09", "close": 198.57, "volume": 451114.0}, {"date": "2021-12-10", "close": 198.56, "volume": 431707.0}, {"date": "2021-12-13", "close": 200.8, "volume": 717263.0}, {"date": "2021-12-14", "close": 196.6, "volume": 447901.0}, {"date": "2021-12-15", "close": 198.6, "volume": 391326.0}, {"date": "2021-12-16", "close": 196.53, "volume": 387878.0}, {"date": "2021-12-17", "close": 192.1, "volume": 1069908.0}, {"date": "2021-12-20", "close": 190.77, "volume": 497135.0}, {"date": "2021-12-21", "close": 194.95, "volume": 344825.0}, {"date": "2021-12-22", "close": 194.84, "volume": 520900.0}, {"date": "2021-12-23", "close": 197.23, "volume": 335536.0}, {"date": "2021-12-27", "close": 203.14, "volume": 284577.0}, {"date": "2021-12-28", "close": 203.79, "volume": 260349.0}, {"date": "2021-12-29", "close": 205.75, "volume": 243066.0}, {"date": "2021-12-30", "close": 203.73, "volume": 203866.0}, {"date": "2021-12-31", "close": 204.4, "volume": 239771.0}, {"date": "2022-01-03", "close": 201.84, "volume": 490886.0}, {"date": "2022-01-04", "close": 207.66, "volume": 691470.0}, {"date": "2022-01-05", "close": 203.36, "volume": 582749.0}, {"date": "2022-01-06", "close": 201.95, "volume": 495061.0}, {"date": "2022-01-07", "close": 200.11, "volume": 522815.0}, {"date": "2022-01-10", "close": 197.98, "volume": 792775.0}, {"date": "2022-01-11", "close": 199.05, "volume": 690251.0}, {"date": "2022-01-12", "close": 202.8, "volume": 636773.0}, {"date": "2022-01-13", "close": 204.19, "volume": 777430.0}, {"date": "2022-01-14", "close": 202.07, "volume": 1034661.0}, {"date": "2022-01-18", "close": 200.49, "volume": 953563.0}, {"date": "2022-01-19", "close": 200.65, "volume": 1351016.0}, {"date": "2022-01-20", "close": 200.41, "volume": 851696.0}, {"date": "2022-01-21", "close": 198.95, "volume": 870592.0}, {"date": "2022-01-24", "close": 202.67, "volume": 845671.0}, {"date": "2022-01-25", "close": 195.95, "volume": 1084182.0}, {"date": "2022-01-26", "close": 195.5, "volume": 1033345.0}, {"date": "2022-01-27", "close": 188.11, "volume": 976056.0}, {"date": "2022-01-28", "close": 191.9, "volume": 575517.0}, {"date": "2022-01-31", "close": 192.54, "volume": 674546.0}, {"date": "2022-02-01", "close": 192.15, "volume": 614338.0}, {"date": "2022-02-02", "close": 195.78, "volume": 586569.0}, {"date": "2022-02-03", "close": 193.31, "volume": 501125.0}, {"date": "2022-02-04", "close": 189.6, "volume": 520182.0}, {"date": "2022-02-07", "close": 186.56, "volume": 511821.0}, {"date": "2022-02-08", "close": 188.9, "volume": 370250.0}, {"date": "2022-02-09", "close": 194.39, "volume": 497446.0}, {"date": "2022-02-10", "close": 191.51, "volume": 611566.0}, {"date": "2022-02-11", "close": 189.97, "volume": 572077.0}, {"date": "2022-02-14", "close": 192.49, "volume": 649754.0}, {"date": "2022-02-15", "close": 193.01, "volume": 518553.0}, {"date": "2022-02-16", "close": 191.0, "volume": 676494.0}, {"date": "2022-02-17", "close": 187.84, "volume": 416090.0}, {"date": "2022-02-18", "close": 188.29, "volume": 681366.0}, {"date": "2022-02-22", "close": 189.15, "volume": 770982.0}, {"date": "2022-02-23", "close": 188.76, "volume": 734546.0}, {"date": "2022-02-24", "close": 188.91, "volume": 620571.0}, {"date": "2022-02-25", "close": 196.09, "volume": 632143.0}, {"date": "2022-02-28", "close": 202.93, "volume": 1109802.0}, {"date": "2022-03-01", "close": 200.36, "volume": 686774.0}, {"date": "2022-03-02", "close": 202.72, "volume": 780666.0}, {"date": "2022-03-03", "close": 201.24, "volume": 726957.0}, {"date": "2022-03-04", "close": 203.85, "volume": 786038.0}, {"date": "2022-03-07", "close": 199.95, "volume": 793472.0}, {"date": "2022-03-08", "close": 193.88, "volume": 1034950.0}, {"date": "2022-03-09", "close": 199.37, "volume": 828360.0}, {"date": "2022-03-10", "close": 201.88, "volume": 494883.0}, {"date": "2022-03-11", "close": 198.35, "volume": 730501.0}, {"date": "2022-03-14", "close": 195.35, "volume": 773060.0}, {"date": "2022-03-15", "close": 198.98, "volume": 646993.0}, {"date": "2022-03-16", "close": 218.06, "volume": 1914769.0}, {"date": "2022-03-17", "close": 216.28, "volume": 891473.0}, {"date": "2022-03-18", "close": 215.07, "volume": 1368917.0}, {"date": "2022-03-21", "close": 213.96, "volume": 581047.0}, {"date": "2022-03-22", "close": 213.85, "volume": 541136.0}, {"date": "2022-03-23", "close": 210.18, "volume": 661824.0}, {"date": "2022-03-24", "close": 208.44, "volume": 750932.0}, {"date": "2022-03-25", "close": 209.19, "volume": 773183.0}, {"date": "2022-03-28", "close": 209.54, "volume": 608709.0}, {"date": "2022-03-29", "close": 209.22, "volume": 624451.0}, {"date": "2022-03-30", "close": 206.26, "volume": 912000.0}, {"date": "2022-03-31", "close": 200.79, "volume": 1099247.0}, {"date": "2022-04-01", "close": 181.51, "volume": 2746665.0}, {"date": "2022-04-04", "close": 177.13, "volume": 1908503.0}, {"date": "2022-04-05", "close": 173.08, "volume": 1912041.0}, {"date": "2022-04-06", "close": 170.71, "volume": 2085846.0}, {"date": "2022-04-07", "close": 172.59, "volume": 1736937.0}, {"date": "2022-04-08", "close": 173.18, "volume": 1683312.0}, {"date": "2022-04-11", "close": 170.7, "volume": 916978.0}, {"date": "2022-04-12", "close": 168.23, "volume": 1084662.0}, {"date": "2022-04-13", "close": 171.98, "volume": 1111427.0}, {"date": "2022-04-14", "close": 172.01, "volume": 1092600.0}, {"date": "2022-04-18", "close": 171.45, "volume": 1769111.0}, {"date": "2022-04-19", "close": 173.88, "volume": 2070829.0}, {"date": "2022-04-20", "close": 172.56, "volume": 1083645.0}, {"date": "2022-04-21", "close": 171.34, "volume": 907092.0}, {"date": "2022-04-22", "close": 169.35, "volume": 738129.0}, {"date": "2022-04-25", "close": 174.05, "volume": 972725.0}, {"date": "2022-04-26", "close": 172.01, "volume": 1242683.0}, {"date": "2022-04-27", "close": 171.8, "volume": 662176.0}, {"date": "2022-04-28", "close": 174.59, "volume": 934807.0}, {"date": "2022-04-29", "close": 170.85, "volume": 792183.0}, {"date": "2022-05-02", "close": 170.13, "volume": 1082449.0}, {"date": "2022-05-03", "close": 172.7, "volume": 648982.0}, {"date": "2022-05-04", "close": 178.43, "volume": 816892.0}, {"date": "2022-05-05", "close": 175.67, "volume": 914988.0}, {"date": "2022-05-06", "close": 175.79, "volume": 662044.0}, {"date": "2022-05-09", "close": 172.5, "volume": 634697.0}, {"date": "2022-05-10", "close": 172.14, "volume": 803752.0}, {"date": "2022-05-11", "close": 169.6, "volume": 786320.0}, {"date": "2022-05-12", "close": 172.63, "volume": 1115273.0}, {"date": "2022-05-13", "close": 176.44, "volume": 906632.0}, {"date": "2022-05-16", "close": 173.48, "volume": 458638.0}, {"date": "2022-05-17", "close": 178.97, "volume": 525309.0}, {"date": "2022-05-18", "close": 162.85, "volume": 1886546.0}, {"date": "2022-05-19", "close": 160.62, "volume": 1397464.0}, {"date": "2022-05-20", "close": 164.38, "volume": 1060789.0}, {"date": "2022-05-23", "close": 165.92, "volume": 498458.0}, {"date": "2022-05-24", "close": 161.94, "volume": 1102355.0}, {"date": "2022-05-25", "close": 167.2, "volume": 816297.0}, {"date": "2022-05-26", "close": 173.18, "volume": 820624.0}, {"date": "2022-05-27", "close": 174.86, "volume": 449448.0}, {"date": "2022-05-31", "close": 172.58, "volume": 1515077.0}, {"date": "2022-06-01", "close": 172.91, "volume": 890590.0}, {"date": "2022-06-02", "close": 177.41, "volume": 524730.0}, {"date": "2022-06-03", "close": 179.4, "volume": 539227.0}, {"date": "2022-06-06", "close": 181.07, "volume": 482944.0}, {"date": "2022-06-07", "close": 176.57, "volume": 753578.0}, {"date": "2022-06-08", "close": 168.8, "volume": 1051177.0}, {"date": "2022-06-09", "close": 166.06, "volume": 833104.0}, {"date": "2022-06-10", "close": 163.73, "volume": 729887.0}, {"date": "2022-06-13", "close": 160.42, "volume": 676331.0}, {"date": "2022-06-14", "close": 161.42, "volume": 541779.0}, {"date": "2022-06-15", "close": 161.52, "volume": 646411.0}, {"date": "2022-06-16", "close": 156.56, "volume": 695025.0}, {"date": "2022-06-17", "close": 154.88, "volume": 968295.0}, {"date": "2022-06-21", "close": 158.73, "volume": 543203.0}, {"date": "2022-06-22", "close": 155.53, "volume": 578634.0}, {"date": "2022-06-23", "close": 157.5, "volume": 567584.0}, {"date": "2022-06-24", "close": 162.15, "volume": 1030361.0}, {"date": "2022-06-27", "close": 162.16, "volume": 530864.0}, {"date": "2022-06-28", "close": 157.65, "volume": 438909.0}, {"date": "2022-06-29", "close": 157.3, "volume": 383749.0}, {"date": "2022-06-30", "close": 157.47, "volume": 580566.0}, {"date": "2022-07-01", "close": 159.87, "volume": 623000.0}, {"date": "2022-07-05", "close": 159.72, "volume": 587356.0}, {"date": "2022-07-06", "close": 161.59, "volume": 657159.0}, {"date": "2022-07-07", "close": 166.2, "volume": 639629.0}, {"date": "2022-07-08", "close": 165.7, "volume": 515577.0}, {"date": "2022-07-11", "close": 164.06, "volume": 504786.0}, {"date": "2022-07-12", "close": 164.1, "volume": 625795.0}, {"date": "2022-07-13", "close": 162.78, "volume": 915959.0}, {"date": "2022-07-14", "close": 165.55, "volume": 725432.0}, {"date": "2022-07-15", "close": 167.58, "volume": 897249.0}, {"date": "2022-07-18", "close": 168.1, "volume": 938191.0}, {"date": "2022-07-19", "close": 174.46, "volume": 1220604.0}, {"date": "2022-07-20", "close": 173.13, "volume": 1203965.0}, {"date": "2022-07-21", "close": 171.89, "volume": 894181.0}, {"date": "2022-07-22", "close": 173.75, "volume": 665168.0}, {"date": "2022-07-25", "close": 173.32, "volume": 581568.0}, {"date": "2022-07-26", "close": 169.46, "volume": 805037.0}, {"date": "2022-07-27", "close": 171.55, "volume": 579358.0}, {"date": "2022-07-28", "close": 179.45, "volume": 771964.0}, {"date": "2022-07-29", "close": 183.27, "volume": 568439.0}, {"date": "2022-08-01", "close": 181.56, "volume": 498927.0}, {"date": "2022-08-02", "close": 178.7, "volume": 456423.0}, {"date": "2022-08-03", "close": 178.58, "volume": 371287.0}, {"date": "2022-08-04", "close": 181.19, "volume": 447858.0}, {"date": "2022-08-05", "close": 183.6, "volume": 331760.0}, {"date": "2022-08-08", "close": 187.07, "volume": 676804.0}, {"date": "2022-08-09", "close": 184.4, "volume": 721864.0}, {"date": "2022-08-10", "close": 190.92, "volume": 499948.0}, {"date": "2022-08-11", "close": 192.89, "volume": 690322.0}, {"date": "2022-08-12", "close": 195.13, "volume": 591603.0}, {"date": "2022-08-15", "close": 194.13, "volume": 672896.0}, {"date": "2022-08-16", "close": 194.65, "volume": 877495.0}, {"date": "2022-08-17", "close": 188.68, "volume": 760425.0}, {"date": "2022-08-18", "close": 191.82, "volume": 440461.0}, {"date": "2022-08-19", "close": 189.75, "volume": 538354.0}, {"date": "2022-08-22", "close": 187.61, "volume": 498299.0}, {"date": "2022-08-23", "close": 188.84, "volume": 583708.0}, {"date": "2022-08-24", "close": 188.7, "volume": 561272.0}, {"date": "2022-08-25", "close": 189.36, "volume": 752458.0}, {"date": "2022-08-26", "close": 182.59, "volume": 707844.0}, {"date": "2022-08-29", "close": 175.67, "volume": 865366.0}, {"date": "2022-08-30", "close": 175.05, "volume": 1028387.0}, {"date": "2022-08-31", "close": 174.02, "volume": 1182569.0}, {"date": "2022-09-01", "close": 173.77, "volume": 1168291.0}, {"date": "2022-09-02", "close": 168.74, "volume": 1010663.0}, {"date": "2022-09-06", "close": 167.21, "volume": 955335.0}, {"date": "2022-09-07", "close": 170.4, "volume": 710703.0}, {"date": "2022-09-08", "close": 169.85, "volume": 667005.0}, {"date": "2022-09-09", "close": 174.06, "volume": 580846.0}, {"date": "2022-09-12", "close": 174.56, "volume": 548686.0}, {"date": "2022-09-13", "close": 171.0, "volume": 808871.0}, {"date": "2022-09-14", "close": 172.39, "volume": 969493.0}, {"date": "2022-09-15", "close": 174.03, "volume": 1551298.0}, {"date": "2022-09-16", "close": 166.47, "volume": 1715522.0}, {"date": "2022-09-19", "close": 169.61, "volume": 775113.0}, {"date": "2022-09-20", "close": 167.15, "volume": 654817.0}, {"date": "2022-09-21", "close": 165.22, "volume": 588166.0}, {"date": "2022-09-22", "close": 163.64, "volume": 423864.0}, {"date": "2022-09-23", "close": 161.16, "volume": 629417.0}, {"date": "2022-09-26", "close": 161.93, "volume": 583223.0}, {"date": "2022-09-27", "close": 162.83, "volume": 720859.0}, {"date": "2022-09-28", "close": 166.83, "volume": 461348.0}, {"date": "2022-09-29", "close": 165.28, "volume": 449379.0}, {"date": "2022-09-30", "close": 156.42, "volume": 1023003.0}, {"date": "2022-10-03", "close": 162.03, "volume": 1229507.0}, {"date": "2022-10-04", "close": 168.025, "volume": 645416.0}, {"date": "2022-10-05", "close": 166.49, "volume": 425965.0}, {"date": "2022-10-06", "close": 165.11, "volume": 532761.0}, {"date": "2022-10-07", "close": 160.06, "volume": 688532.0}, {"date": "2022-10-10", "close": 162.23, "volume": 537697.0}, {"date": "2022-10-11", "close": 163.65, "volume": 727020.0}, {"date": "2022-10-12", "close": 165.51, "volume": 772205.0}, {"date": "2022-10-13", "close": 166.22, "volume": 866352.0}, {"date": "2022-10-14", "close": 163.2, "volume": 669471.0}, {"date": "2022-10-17", "close": 165.75, "volume": 973484.0}, {"date": "2022-10-18", "close": 167.89, "volume": 1257856.0}, {"date": "2022-10-19", "close": 167.96, "volume": 1691106.0}, {"date": "2022-10-20", "close": 160.49, "volume": 1108313.0}, {"date": "2022-10-21", "close": 165.32, "volume": 851601.0}, {"date": "2022-10-24", "close": 166.24, "volume": 661133.0}, {"date": "2022-10-25", "close": 167.23, "volume": 621429.0}, {"date": "2022-10-26", "close": 169.58, "volume": 718794.0}, {"date": "2022-10-27", "close": 166.07, "volume": 561397.0}, {"date": "2022-10-28", "close": 169.11, "volume": 440201.0}, {"date": "2022-10-31", "close": 171.07, "volume": 760205.0}, {"date": "2022-11-01", "close": 172.62, "volume": 557291.0}, {"date": "2022-11-02", "close": 167.62, "volume": 873500.0}, {"date": "2022-11-03", "close": 168.74, "volume": 539676.0}, {"date": "2022-11-04", "close": 173.25, "volume": 564136.0}, {"date": "2022-11-07", "close": 177.22, "volume": 701332.0}, {"date": "2022-11-08", "close": 177.85, "volume": 750268.0}, {"date": "2022-11-09", "close": 170.65, "volume": 682737.0}, {"date": "2022-11-10", "close": 182.47, "volume": 746455.0}, {"date": "2022-11-11", "close": 185.4, "volume": 991087.0}, {"date": "2022-11-14", "close": 186.27, "volume": 792324.0}, {"date": "2022-11-15", "close": 189.17, "volume": 631191.0}, {"date": "2022-11-16", "close": 180.41, "volume": 1219969.0}, {"date": "2022-11-17", "close": 179.27, "volume": 701682.0}, {"date": "2022-11-18", "close": 180.25, "volume": 615878.0}, {"date": "2022-11-21", "close": 181.72, "volume": 644504.0}, {"date": "2022-11-22", "close": 176.88, "volume": 1381189.0}, {"date": "2022-11-23", "close": 180.36, "volume": 530752.0}, {"date": "2022-11-25", "close": 182.6, "volume": 254775.0}, {"date": "2022-11-28", "close": 176.2, "volume": 647514.0}, {"date": "2022-11-29", "close": 179.83, "volume": 581250.0}, {"date": "2022-11-30", "close": 183.89, "volume": 1048665.0}, {"date": "2022-12-01", "close": 182.81, "volume": 493503.0}, {"date": "2022-12-02", "close": 182.88, "volume": 400419.0}, {"date": "2022-12-05", "close": 177.64, "volume": 596220.0}, {"date": "2022-12-06", "close": 177.69, "volume": 643603.0}, {"date": "2022-12-07", "close": 176.3, "volume": 452940.0}, {"date": "2022-12-08", "close": 177.91, "volume": 463275.0}, {"date": "2022-12-09", "close": 177.98, "volume": 628730.0}, {"date": "2022-12-12", "close": 186.91, "volume": 1072597.0}, {"date": "2022-12-13", "close": 184.25, "volume": 1068521.0}, {"date": "2022-12-14", "close": 187.27, "volume": 840641.0}, {"date": "2022-12-15", "close": 181.37, "volume": 514025.0}, {"date": "2022-12-16", "close": 178.65, "volume": 1118131.0}, {"date": "2022-12-19", "close": 179.53, "volume": 830022.0}, {"date": "2022-12-20", "close": 176.01, "volume": 743254.0}, {"date": "2022-12-21", "close": 177.97, "volume": 436523.0}, {"date": "2022-12-22", "close": 176.44, "volume": 443414.0}, {"date": "2022-12-23", "close": 177.36, "volume": 371787.0}, {"date": "2022-12-27", "close": 178.22, "volume": 354367.0}, {"date": "2022-12-28", "close": 174.46, "volume": 240204.0}, {"date": "2022-12-29", "close": 176.77, "volume": 362402.0}, {"date": "2022-12-30", "close": 174.36, "volume": 459009.0}, {"date": "2023-01-03", "close": 172.6, "volume": 578661.0}, {"date": "2023-01-04", "close": 174.98, "volume": 801635.0}, {"date": "2023-01-05", "close": 169.2, "volume": 1032960.0}, {"date": "2023-01-06", "close": 176.04, "volume": 765473.0}, {"date": "2023-01-09", "close": 177.64, "volume": 648799.0}, {"date": "2023-01-10", "close": 175.38, "volume": 444949.0}, {"date": "2023-01-11", "close": 180.68, "volume": 688614.0}, {"date": "2023-01-12", "close": 179.65, "volume": 577864.0}, {"date": "2023-01-13", "close": 176.8, "volume": 562279.0}, {"date": "2023-01-17", "close": 176.29, "volume": 1205490.0}, {"date": "2023-01-18", "close": 185.02, "volume": 2156078.0}, {"date": "2023-01-19", "close": 184.83, "volume": 1747570.0}, {"date": "2023-01-20", "close": 189.1, "volume": 878269.0}, {"date": "2023-01-23", "close": 193.62, "volume": 863865.0}, {"date": "2023-01-24", "close": 191.88, "volume": 759359.0}, {"date": "2023-01-25", "close": 188.61, "volume": 655870.0}, {"date": "2023-01-26", "close": 188.72, "volume": 525453.0}, {"date": "2023-01-27", "close": 191.61, "volume": 702756.0}, {"date": "2023-01-30", "close": 185.79, "volume": 582803.0}, {"date": "2023-01-31", "close": 189.05, "volume": 689439.0}, {"date": "2023-02-01", "close": 195.96, "volume": 991739.0}, {"date": "2023-02-02", "close": 197.35, "volume": 813828.0}, {"date": "2023-02-03", "close": 197.89, "volume": 745990.0}, {"date": "2023-02-06", "close": 197.08, "volume": 530793.0}, {"date": "2023-02-07", "close": 199.9, "volume": 615888.0}, {"date": "2023-02-08", "close": 197.73, "volume": 614232.0}, {"date": "2023-02-09", "close": 191.31, "volume": 550977.0}, {"date": "2023-02-10", "close": 190.6, "volume": 558142.0}, {"date": "2023-02-13", "close": 191.86, "volume": 543517.0}, {"date": "2023-02-14", "close": 194.35, "volume": 611371.0}, {"date": "2023-02-15", "close": 192.4, "volume": 572476.0}, {"date": "2023-02-16", "close": 187.95, "volume": 720067.0}, {"date": "2023-02-17", "close": 188.35, "volume": 619612.0}, {"date": "2023-02-21", "close": 184.0, "volume": 590994.0}, {"date": "2023-02-22", "close": 182.58, "volume": 618577.0}, {"date": "2023-02-23", "close": 184.95, "volume": 477239.0}, {"date": "2023-02-24", "close": 183.54, "volume": 371768.0}, {"date": "2023-02-27", "close": 184.03, "volume": 343548.0}, {"date": "2023-02-28", "close": 180.79, "volume": 1174864.0}, {"date": "2023-03-01", "close": 182.15, "volume": 702127.0}, {"date": "2023-03-02", "close": 185.85, "volume": 564733.0}, {"date": "2023-03-03", "close": 186.64, "volume": 500093.0}, {"date": "2023-03-06", "close": 185.48, "volume": 454945.0}, {"date": "2023-03-07", "close": 181.03, "volume": 784216.0}, {"date": "2023-03-08", "close": 183.59, "volume": 649515.0}, {"date": "2023-03-09", "close": 179.61, "volume": 614569.0}, {"date": "2023-03-10", "close": 175.45, "volume": 783608.0}, {"date": "2023-03-13", "close": 173.55, "volume": 840628.0}, {"date": "2023-03-14", "close": 168.32, "volume": 1674773.0}, {"date": "2023-03-15", "close": 168.77, "volume": 1222874.0}, {"date": "2023-03-16", "close": 171.69, "volume": 701378.0}, {"date": "2023-03-17", "close": 167.5, "volume": 1179084.0}, {"date": "2023-03-20", "close": 165.66, "volume": 719495.0}, {"date": "2023-03-21", "close": 170.38, "volume": 631100.0}, {"date": "2023-03-22", "close": 167.0, "volume": 560166.0}, {"date": "2023-03-23", "close": 165.96, "volume": 714457.0}, {"date": "2023-03-24", "close": 166.1, "volume": 535583.0}, {"date": "2023-03-27", "close": 169.27, "volume": 541152.0}, {"date": "2023-03-28", "close": 171.3, "volume": 554706.0}, {"date": "2023-03-29", "close": 171.06, "volume": 591096.0}, {"date": "2023-03-30", "close": 169.75, "volume": 388802.0}, {"date": "2023-03-31", "close": 175.46, "volume": 873955.0}, {"date": "2023-04-03", "close": 173.42, "volume": 492733.0}, {"date": "2023-04-04", "close": 171.14, "volume": 580701.0}, {"date": "2023-04-05", "close": 170.26, "volume": 621925.0}, {"date": "2023-04-06", "close": 170.03, "volume": 562741.0}, {"date": "2023-04-10", "close": 174.14, "volume": 513537.0}, {"date": "2023-04-11", "close": 175.52, "volume": 551059.0}, {"date": "2023-04-12", "close": 175.47, "volume": 414426.0}, {"date": "2023-04-13", "close": 174.62, "volume": 649331.0}, {"date": "2023-04-14", "close": 176.77, "volume": 615007.0}, {"date": "2023-04-17", "close": 176.65, "volume": 1328034.0}, {"date": "2023-04-18", "close": 174.92, "volume": 2120879.0}, {"date": "2023-04-19", "close": 178.41, "volume": 1051801.0}, {"date": "2023-04-20", "close": 180.55, "volume": 1271233.0}, {"date": "2023-04-21", "close": 176.42, "volume": 1380615.0}, {"date": "2023-04-24", "close": 176.42, "volume": 625027.0}, {"date": "2023-04-25", "close": 172.55, "volume": 783032.0}, {"date": "2023-04-26", "close": 165.62, "volume": 1028929.0}, {"date": "2023-04-27", "close": 170.07, "volume": 654629.0}, {"date": "2023-04-28", "close": 175.29, "volume": 966875.0}, {"date": "2023-05-01", "close": 176.47, "volume": 532675.0}, {"date": "2023-05-02", "close": 175.3, "volume": 552258.0}, {"date": "2023-05-03", "close": 174.94, "volume": 506326.0}, {"date": "2023-05-04", "close": 174.97, "volume": 568644.0}, {"date": "2023-05-05", "close": 179.12, "volume": 532529.0}, {"date": "2023-05-08", "close": 178.29, "volume": 453815.0}, {"date": "2023-05-09", "close": 175.91, "volume": 555644.0}, {"date": "2023-05-10", "close": 176.61, "volume": 487109.0}, {"date": "2023-05-11", "close": 176.34, "volume": 565088.0}, {"date": "2023-05-12", "close": 176.01, "volume": 558373.0}, {"date": "2023-05-15", "close": 175.54, "volume": 477668.0}, {"date": "2023-05-16", "close": 171.03, "volume": 636130.0}, {"date": "2023-05-17", "close": 172.12, "volume": 755341.0}, {"date": "2023-05-18", "close": 170.69, "volume": 973009.0}, {"date": "2023-05-19", "close": 168.37, "volume": 632538.0}, {"date": "2023-05-22", "close": 168.85, "volume": 647358.0}, {"date": "2023-05-23", "close": 171.54, "volume": 741528.0}, {"date": "2023-05-24", "close": 168.25, "volume": 640161.0}, {"date": "2023-05-25", "close": 170.97, "volume": 470743.0}, {"date": "2023-05-26", "close": 170.27, "volume": 502321.0}, {"date": "2023-05-30", "close": 171.25, "volume": 411586.0}, {"date": "2023-05-31", "close": 166.97, "volume": 1407434.0}, {"date": "2023-06-01", "close": 169.33, "volume": 357744.0}, {"date": "2023-06-02", "close": 172.59, "volume": 583613.0}, {"date": "2023-06-05", "close": 169.5, "volume": 764796.0}, {"date": "2023-06-06", "close": 171.55, "volume": 478531.0}, {"date": "2023-06-07", "close": 175.35, "volume": 634957.0}, {"date": "2023-06-08", "close": 172.24, "volume": 746245.0}, {"date": "2023-06-09", "close": 170.04, "volume": 617859.0}, {"date": "2023-06-12", "close": 168.93, "volume": 839065.0}, {"date": "2023-06-13", "close": 169.76, "volume": 690024.0}, {"date": "2023-06-14", "close": 174.39, "volume": 801757.0}, {"date": "2023-06-15", "close": 176.93, "volume": 523709.0}, {"date": "2023-06-16", "close": 176.68, "volume": 987259.0}, {"date": "2023-06-20", "close": 173.94, "volume": 412693.0}, {"date": "2023-06-21", "close": 176.36, "volume": 661696.0}, {"date": "2023-06-22", "close": 176.58, "volume": 723609.0}, {"date": "2023-06-23", "close": 175.18, "volume": 2211944.0}, {"date": "2023-06-26", "close": 176.54, "volume": 603164.0}, {"date": "2023-06-27", "close": 178.77, "volume": 696768.0}, {"date": "2023-06-28", "close": 178.85, "volume": 423153.0}, {"date": "2023-06-29", "close": 182.47, "volume": 587109.0}, {"date": "2023-06-30", "close": 181.03, "volume": 731480.0}, {"date": "2023-07-03", "close": 182.41, "volume": 310890.0}, {"date": "2023-07-05", "close": 179.49, "volume": 765846.0}, {"date": "2023-07-06", "close": 179.04, "volume": 797861.0}, {"date": "2023-07-07", "close": 179.61, "volume": 460606.0}, {"date": "2023-07-10", "close": 180.82, "volume": 518939.0}, {"date": "2023-07-11", "close": 185.37, "volume": 590504.0}, {"date": "2023-07-12", "close": 184.69, "volume": 726611.0}, {"date": "2023-07-13", "close": 184.07, "volume": 512136.0}, {"date": "2023-07-14", "close": 183.3, "volume": 492504.0}, {"date": "2023-07-17", "close": 183.38, "volume": 891280.0}, {"date": "2023-07-18", "close": 188.17, "volume": 1381100.0}, {"date": "2023-07-19", "close": 195.23, "volume": 2238059.0}, {"date": "2023-07-20", "close": 192.05, "volume": 932752.0}, {"date": "2023-07-21", "close": 195.59, "volume": 959360.0}, {"date": "2023-07-24", "close": 198.34, "volume": 883242.0}, {"date": "2023-07-25", "close": 199.76, "volume": 750416.0}, {"date": "2023-07-26", "close": 202.83, "volume": 1021806.0}, {"date": "2023-07-27", "close": 200.11, "volume": 820619.0}, {"date": "2023-07-28", "close": 205.54, "volume": 907956.0}, {"date": "2023-07-31", "close": 203.94, "volume": 807894.0}, {"date": "2023-08-01", "close": 203.87, "volume": 591102.0}, {"date": "2023-08-02", "close": 204.89, "volume": 530096.0}, {"date": "2023-08-03", "close": 208.24, "volume": 953701.0}, {"date": "2023-08-04", "close": 206.5, "volume": 944223.0}, {"date": "2023-08-07", "close": 207.12, "volume": 689878.0}, {"date": "2023-08-08", "close": 205.1, "volume": 733719.0}, {"date": "2023-08-09", "close": 203.43, "volume": 629600.0}, {"date": "2023-08-10", "close": 202.42, "volume": 517096.0}, {"date": "2023-08-11", "close": 203.16, "volume": 433067.0}, {"date": "2023-08-14", "close": 202.34, "volume": 648389.0}, {"date": "2023-08-15", "close": 199.54, "volume": 541750.0}, {"date": "2023-08-16", "close": 192.7, "volume": 1535273.0}, {"date": "2023-08-17", "close": 190.05, "volume": 846933.0}, {"date": "2023-08-18", "close": 191.01, "volume": 633281.0}, {"date": "2023-08-21", "close": 191.62, "volume": 489960.0}, {"date": "2023-08-22", "close": 190.44, "volume": 577074.0}, {"date": "2023-08-23", "close": 190.55, "volume": 424940.0}, {"date": "2023-08-24", "close": 189.36, "volume": 540974.0}, {"date": "2023-08-25", "close": 187.66, "volume": 510534.0}, {"date": "2023-08-28", "close": 186.82, "volume": 503149.0}, {"date": "2023-08-29", "close": 189.06, "volume": 712957.0}, {"date": "2023-08-30", "close": 190.01, "volume": 437806.0}, {"date": "2023-08-31", "close": 187.88, "volume": 1002017.0}, {"date": "2023-09-01", "close": 191.73, "volume": 685115.0}, {"date": "2023-09-05", "close": 187.11, "volume": 772800.0}, {"date": "2023-09-06", "close": 185.58, "volume": 958608.0}, {"date": "2023-09-07", "close": 186.06, "volume": 575073.0}, {"date": "2023-09-08", "close": 184.63, "volume": 584354.0}, {"date": "2023-09-11", "close": 184.17, "volume": 388729.0}, {"date": "2023-09-12", "close": 181.91, "volume": 709243.0}, {"date": "2023-09-13", "close": 189.35, "volume": 1827333.0}, {"date": "2023-09-14", "close": 190.68, "volume": 1507568.0}, {"date": "2023-09-15", "close": 194.36, "volume": 1539903.0}, {"date": "2023-09-18", "close": 194.34, "volume": 880926.0}, {"date": "2023-09-19", "close": 192.45, "volume": 633679.0}, {"date": "2023-09-20", "close": 193.68, "volume": 955953.0}, {"date": "2023-09-21", "close": 189.96, "volume": 820258.0}, {"date": "2023-09-22", "close": 189.49, "volume": 509145.0}, {"date": "2023-09-25", "close": 190.46, "volume": 440955.0}, {"date": "2023-09-26", "close": 186.48, "volume": 604802.0}, {"date": "2023-09-27", "close": 185.59, "volume": 781815.0}, {"date": "2023-09-28", "close": 186.38, "volume": 744646.0}, {"date": "2023-09-29", "close": 188.52, "volume": 692120.0}, {"date": "2023-10-02", "close": 187.42, "volume": 834422.0}, {"date": "2023-10-03", "close": 186.81, "volume": 781425.0}, {"date": "2023-10-04", "close": 187.32, "volume": 576451.0}, {"date": "2023-10-05", "close": 186.1, "volume": 379792.0}, {"date": "2023-10-06", "close": 186.63, "volume": 305719.0}, {"date": "2023-10-09", "close": 189.75, "volume": 313240.0}, {"date": "2023-10-10", "close": 191.53, "volume": 344556.0}, {"date": "2023-10-11", "close": 193.76, "volume": 675628.0}, {"date": "2023-10-12", "close": 192.88, "volume": 578830.0}, {"date": "2023-10-13", "close": 191.41, "volume": 849232.0}, {"date": "2023-10-16", "close": 196.78, "volume": 1028832.0}, {"date": "2023-10-17", "close": 196.01, "volume": 1352447.0}, {"date": "2023-10-18", "close": 178.67, "volume": 2521572.0}, {"date": "2023-10-19", "close": 178.81, "volume": 1501829.0}, {"date": "2023-10-20", "close": 176.27, "volume": 1240328.0}, {"date": "2023-10-23", "close": 172.68, "volume": 997826.0}, {"date": "2023-10-24", "close": 172.67, "volume": 1188752.0}, {"date": "2023-10-25", "close": 170.04, "volume": 635047.0}, {"date": "2023-10-26", "close": 167.78, "volume": 1182178.0}, {"date": "2023-10-27", "close": 165.98, "volume": 987430.0}, {"date": "2023-10-30", "close": 169.71, "volume": 930580.0}, {"date": "2023-10-31", "close": 171.87, "volume": 762674.0}, {"date": "2023-11-01", "close": 172.95, "volume": 702172.0}, {"date": "2023-11-02", "close": 172.46, "volume": 699033.0}, {"date": "2023-11-03", "close": 175.69, "volume": 561251.0}, {"date": "2023-11-06", "close": 174.83, "volume": 493216.0}, {"date": "2023-11-07", "close": 174.92, "volume": 340889.0}, {"date": "2023-11-08", "close": 175.0, "volume": 627431.0}, {"date": "2023-11-09", "close": 171.76, "volume": 611149.0}, {"date": "2023-11-10", "close": 173.82, "volume": 549005.0}, {"date": "2023-11-13", "close": 173.63, "volume": 515688.0}, {"date": "2023-11-14", "close": 178.53, "volume": 614704.0}, {"date": "2023-11-15", "close": 181.94, "volume": 1043069.0}, {"date": "2023-11-16", "close": 178.67, "volume": 652133.0}, {"date": "2023-11-17", "close": 178.08, "volume": 880690.0}, {"date": "2023-11-20", "close": 177.86, "volume": 564626.0}, {"date": "2023-11-21", "close": 180.32, "volume": 485040.0}, {"date": "2023-11-22", "close": 181.14, "volume": 380365.0}, {"date": "2023-11-24", "close": 183.05, "volume": 230886.0}, {"date": "2023-11-27", "close": 179.64, "volume": 446386.0}, {"date": "2023-11-28", "close": 180.62, "volume": 427329.0}, {"date": "2023-11-29", "close": 182.05, "volume": 520186.0}, {"date": "2023-11-30", "close": 185.27, "volume": 1127438.0}, {"date": "2023-12-01", "close": 189.8, "volume": 835050.0}, {"date": "2023-12-04", "close": 190.24, "volume": 786065.0}, {"date": "2023-12-05", "close": 188.41, "volume": 568962.0}, {"date": "2023-12-06", "close": 188.08, "volume": 446291.0}, {"date": "2023-12-07", "close": 188.89, "volume": 518924.0}, {"date": "2023-12-08", "close": 186.62, "volume": 721008.0}, {"date": "2023-12-11", "close": 192.67, "volume": 624476.0}, {"date": "2023-12-12", "close": 192.98, "volume": 463303.0}, {"date": "2023-12-13", "close": 196.01, "volume": 688417.0}, {"date": "2023-12-14", "close": 201.73, "volume": 1039305.0}, {"date": "2023-12-15", "close": 202.22, "volume": 2340928.0}, {"date": "2023-12-18", "close": 198.46, "volume": 818408.0}, {"date": "2023-12-19", "close": 198.86, "volume": 809457.0}, {"date": "2023-12-20", "close": 197.58, "volume": 808733.0}, {"date": "2023-12-21", "close": 200.64, "volume": 643466.0}, {"date": "2023-12-22", "close": 201.7, "volume": 378432.0}, {"date": "2023-12-26", "close": 202.78, "volume": 290983.0}, {"date": "2023-12-27", "close": 202.25, "volume": 662360.0}, {"date": "2023-12-28", "close": 201.86, "volume": 399111.0}, {"date": "2023-12-29", "close": 199.74, "volume": 407040.0}, {"date": "2024-01-02", "close": 195.49, "volume": 728860.0}, {"date": "2024-01-03", "close": 191.95, "volume": 697050.0}, {"date": "2024-01-04", "close": 189.04, "volume": 789459.0}, {"date": "2024-01-05", "close": 189.97, "volume": 487084.0}, {"date": "2024-01-08", "close": 193.56, "volume": 730999.0}, {"date": "2024-01-09", "close": 191.42, "volume": 418212.0}, {"date": "2024-01-10", "close": 192.97, "volume": 569983.0}, {"date": "2024-01-11", "close": 191.11, "volume": 508768.0}, {"date": "2024-01-12", "close": 192.08, "volume": 495190.0}, {"date": "2024-01-16", "close": 190.94, "volume": 534201.0}, {"date": "2024-01-17", "close": 191.71, "volume": 943856.0}, {"date": "2024-01-18", "close": 196.94, "volume": 1741039.0}, {"date": "2024-01-19", "close": 198.72, "volume": 2310641.0}, {"date": "2024-01-22", "close": 207.58, "volume": 1297680.0}, {"date": "2024-01-23", "close": 205.48, "volume": 814880.0}, {"date": "2024-01-24", "close": 203.71, "volume": 793825.0}, {"date": "2024-01-25", "close": 206.26, "volume": 929085.0}, {"date": "2024-01-26", "close": 206.42, "volume": 508232.0}, {"date": "2024-01-29", "close": 205.88, "volume": 891382.0}, {"date": "2024-01-30", "close": 204.65, "volume": 625745.0}, {"date": "2024-01-31", "close": 200.98, "volume": 881479.0}, {"date": "2024-02-01", "close": 201.77, "volume": 881234.0}, {"date": "2024-02-02", "close": 208.49, "volume": 1312269.0}, {"date": "2024-02-05", "close": 206.73, "volume": 845022.0}, {"date": "2024-02-06", "close": 211.4, "volume": 703797.0}, {"date": "2024-02-07", "close": 214.18, "volume": 1044677.0}, {"date": "2024-02-08", "close": 213.38, "volume": 739929.0}, {"date": "2024-02-09", "close": 215.58, "volume": 502632.0}, {"date": "2024-02-12", "close": 216.58, "volume": 486716.0}, {"date": "2024-02-13", "close": 216.07, "volume": 646348.0}, {"date": "2024-02-14", "close": 217.56, "volume": 793233.0}, {"date": "2024-02-15", "close": 218.78, "volume": 571160.0}, {"date": "2024-02-16", "close": 211.7, "volume": 1139961.0}, {"date": "2024-02-20", "close": 199.73, "volume": 1740283.0}, {"date": "2024-02-21", "close": 203.18, "volume": 927540.0}, {"date": "2024-02-22", "close": 211.03, "volume": 993742.0}, {"date": "2024-02-23", "close": 213.07, "volume": 787047.0}, {"date": "2024-02-26", "close": 207.99, "volume": 665523.0}, {"date": "2024-02-27", "close": 207.53, "volume": 578831.0}, {"date": "2024-02-28", "close": 205.2, "volume": 683626.0}, {"date": "2024-02-29", "close": 206.31, "volume": 1083412.0}, {"date": "2024-03-01", "close": 203.33, "volume": 705216.0}, {"date": "2024-03-04", "close": 201.36, "volume": 598229.0}, {"date": "2024-03-05", "close": 200.09, "volume": 834569.0}, {"date": "2024-03-06", "close": 199.82, "volume": 456691.0}, {"date": "2024-03-07", "close": 202.29, "volume": 390961.0}, {"date": "2024-03-08", "close": 200.6, "volume": 414145.0}, {"date": "2024-03-11", "close": 200.56, "volume": 378373.0}, {"date": "2024-03-12", "close": 201.27, "volume": 316819.0}, {"date": "2024-03-13", "close": 201.47, "volume": 380370.0}, {"date": "2024-03-14", "close": 198.22, "volume": 865693.0}, {"date": "2024-03-15", "close": 193.92, "volume": 918338.0}, {"date": "2024-03-18", "close": 191.2, "volume": 726554.0}, {"date": "2024-03-19", "close": 190.83, "volume": 824641.0}, {"date": "2024-03-20", "close": 195.06, "volume": 873048.0}, {"date": "2024-03-21", "close": 197.85, "volume": 819408.0}, {"date": "2024-03-22", "close": 194.79, "volume": 524056.0}, {"date": "2024-03-25", "close": 192.0, "volume": 740863.0}, {"date": "2024-03-26", "close": 193.71, "volume": 566908.0}, {"date": "2024-03-27", "close": 195.2, "volume": 532993.0}, {"date": "2024-03-28", "close": 199.25, "volume": 632820.0}, {"date": "2024-04-01", "close": 196.48, "volume": 714643.0}, {"date": "2024-04-02", "close": 194.96, "volume": 532677.0}, {"date": "2024-04-03", "close": 197.18, "volume": 664376.0}, {"date": "2024-04-04", "close": 194.52, "volume": 1097388.0}, {"date": "2024-04-05", "close": 195.33, "volume": 392497.0}, {"date": "2024-04-08", "close": 194.88, "volume": 540168.0}, {"date": "2024-04-09", "close": 194.45, "volume": 624896.0}, {"date": "2024-04-10", "close": 188.19, "volume": 918181.0}, {"date": "2024-04-11", "close": 189.13, "volume": 468062.0}, {"date": "2024-04-12", "close": 185.47, "volume": 745492.0}, {"date": "2024-04-15", "close": 185.1, "volume": 788838.0}, {"date": "2024-04-16", "close": 182.99, "volume": 1526805.0}, {"date": "2024-04-17", "close": 168.13, "volume": 3725296.0}, {"date": "2024-04-18", "close": 164.2, "volume": 1875852.0}, {"date": "2024-04-19", "close": 167.3, "volume": 1480739.0}, {"date": "2024-04-22", "close": 167.38, "volume": 1009082.0}, {"date": "2024-04-23", "close": 167.55, "volume": 981066.0}, {"date": "2024-04-24", "close": 164.63, "volume": 1139789.0}, {"date": "2024-04-25", "close": 163.74, "volume": 721057.0}, {"date": "2024-04-26", "close": 162.01, "volume": 1241232.0}, {"date": "2024-04-29", "close": 162.16, "volume": 1034529.0}, {"date": "2024-04-30", "close": 162.57, "volume": 1200816.0}, {"date": "2024-05-01", "close": 163.52, "volume": 920438.0}, {"date": "2024-05-02", "close": 164.57, "volume": 846092.0}, {"date": "2024-05-03", "close": 165.56, "volume": 745240.0}, {"date": "2024-05-06", "close": 166.55, "volume": 596241.0}, {"date": "2024-05-07", "close": 168.11, "volume": 804214.0}, {"date": "2024-05-08", "close": 167.75, "volume": 429701.0}, {"date": "2024-05-09", "close": 170.01, "volume": 944166.0}, {"date": "2024-05-10", "close": 170.59, "volume": 711851.0}, {"date": "2024-05-13", "close": 169.37, "volume": 657584.0}, {"date": "2024-05-14", "close": 168.16, "volume": 666735.0}, {"date": "2024-05-15", "close": 167.59, "volume": 635179.0}, {"date": "2024-05-16", "close": 169.49, "volume": 584200.0}, {"date": "2024-05-17", "close": 164.8, "volume": 966657.0}, {"date": "2024-05-20", "close": 164.1, "volume": 954996.0}, {"date": "2024-05-21", "close": 159.36, "volume": 1453350.0}, {"date": "2024-05-22", "close": 157.98, "volume": 869102.0}, {"date": "2024-05-23", "close": 157.88, "volume": 958513.0}, {"date": "2024-05-24", "close": 157.62, "volume": 462000.0}, {"date": "2024-05-28", "close": 158.39, "volume": 601956.0}, {"date": "2024-05-29", "close": 154.65, "volume": 910103.0}, {"date": "2024-05-30", "close": 156.95, "volume": 649469.0}, {"date": "2024-05-31", "close": 160.75, "volume": 1179228.0}, {"date": "2024-06-03", "close": 160.66, "volume": 808100.0}, {"date": "2024-06-04", "close": 158.51, "volume": 724780.0}, {"date": "2024-06-05", "close": 159.16, "volume": 561428.0}, {"date": "2024-06-06", "close": 159.0, "volume": 406152.0}, {"date": "2024-06-07", "close": 159.96, "volume": 564773.0}, {"date": "2024-06-10", "close": 162.01, "volume": 1133320.0}, {"date": "2024-06-11", "close": 160.64, "volume": 515190.0}, {"date": "2024-06-12", "close": 160.97, "volume": 554279.0}, {"date": "2024-06-13", "close": 158.93, "volume": 410429.0}, {"date": "2024-06-14", "close": 157.26, "volume": 753792.0}, {"date": "2024-06-17", "close": 158.01, "volume": 627997.0}, {"date": "2024-06-18", "close": 155.6, "volume": 1269945.0}, {"date": "2024-06-20", "close": 155.37, "volume": 983844.0}, {"date": "2024-06-21", "close": 156.18, "volume": 2059640.0}, {"date": "2024-06-24", "close": 157.97, "volume": 1297928.0}, {"date": "2024-06-25", "close": 156.27, "volume": 846942.0}, {"date": "2024-06-26", "close": 157.13, "volume": 516488.0}, {"date": "2024-06-27", "close": 157.12, "volume": 644988.0}, {"date": "2024-06-28", "close": 160.0, "volume": 1528883.0}, {"date": "2024-07-01", "close": 158.68, "volume": 836437.0}, {"date": "2024-07-02", "close": 159.42, "volume": 600241.0}, {"date": "2024-07-03", "close": 158.71, "volume": 387834.0}, {"date": "2024-07-05", "close": 158.29, "volume": 824430.0}, {"date": "2024-07-08", "close": 158.04, "volume": 625482.0}, {"date": "2024-07-09", "close": 155.54, "volume": 501654.0}, {"date": "2024-07-10", "close": 159.78, "volume": 739437.0}, {"date": "2024-07-11", "close": 163.31, "volume": 882450.0}, {"date": "2024-07-12", "close": 166.16, "volume": 1624040.0}, {"date": "2024-07-15", "close": 169.62, "volume": 1349884.0}, {"date": "2024-07-16", "close": 176.0, "volume": 1977622.0}, {"date": "2024-07-17", "close": 163.9, "volume": 2398262.0}, {"date": "2024-07-18", "close": 160.81, "volume": 1557079.0}, {"date": "2024-07-19", "close": 164.18, "volume": 1235095.0}, {"date": "2024-07-22", "close": 164.71, "volume": 938894.0}, {"date": "2024-07-23", "close": 165.13, "volume": 816952.0}, {"date": "2024-07-24", "close": 163.8, "volume": 841721.0}, {"date": "2024-07-25", "close": 170.78, "volume": 1631271.0}, {"date": "2024-07-26", "close": 171.54, "volume": 711246.0}, {"date": "2024-07-29", "close": 170.52, "volume": 736357.0}, {"date": "2024-07-30", "close": 172.16, "volume": 699937.0}, {"date": "2024-07-31", "close": 173.15, "volume": 1062433.0}, {"date": "2024-08-01", "close": 168.79, "volume": 806129.0}, {"date": "2024-08-02", "close": 163.59, "volume": 1157098.0}, {"date": "2024-08-05", "close": 160.98, "volume": 1350367.0}, {"date": "2024-08-06", "close": 163.93, "volume": 642452.0}, {"date": "2024-08-07", "close": 162.89, "volume": 834941.0}, {"date": "2024-08-08", "close": 163.86, "volume": 482371.0}, {"date": "2024-08-09", "close": 163.09, "volume": 685602.0}, {"date": "2024-08-12", "close": 162.77, "volume": 553442.0}, {"date": "2024-08-13", "close": 163.97, "volume": 788842.0}, {"date": "2024-08-14", "close": 163.63, "volume": 386899.0}, {"date": "2024-08-15", "close": 167.26, "volume": 1354076.0}, {"date": "2024-08-16", "close": 170.36, "volume": 784510.0}, {"date": "2024-08-19", "close": 175.34, "volume": 1044054.0}, {"date": "2024-08-20", "close": 172.24, "volume": 881452.0}, {"date": "2024-08-21", "close": 175.5, "volume": 515237.0}, {"date": "2024-08-22", "close": 173.38, "volume": 621916.0}, {"date": "2024-08-23", "close": 176.97, "volume": 556173.0}, {"date": "2024-08-26", "close": 175.95, "volume": 415437.0}, {"date": "2024-08-27", "close": 172.1, "volume": 711572.0}, {"date": "2024-08-28", "close": 174.17, "volume": 586009.0}, {"date": "2024-08-29", "close": 172.27, "volume": 778804.0}, {"date": "2024-08-30", "close": 173.2, "volume": 1228313.0}, {"date": "2024-09-03", "close": 173.09, "volume": 701428.0}, {"date": "2024-09-04", "close": 172.82, "volume": 511048.0}, {"date": "2024-09-05", "close": 169.3, "volume": 743394.0}, {"date": "2024-09-06", "close": 167.77, "volume": 714069.0}, {"date": "2024-09-09", "close": 171.74, "volume": 615789.0}, {"date": "2024-09-10", "close": 170.55, "volume": 659100.0}, {"date": "2024-09-11", "close": 169.26, "volume": 818647.0}, {"date": "2024-09-12", "close": 168.86, "volume": 977666.0}, {"date": "2024-09-13", "close": 168.66, "volume": 662688.0}, {"date": "2024-09-16", "close": 167.4, "volume": 713622.0}, {"date": "2024-09-17", "close": 167.99, "volume": 1309270.0}, {"date": "2024-09-18", "close": 169.35, "volume": 1001805.0}, {"date": "2024-09-19", "close": 174.82, "volume": 887623.0}, {"date": "2024-09-20", "close": 169.01, "volume": 1132372.0}, {"date": "2024-09-23", "close": 170.19, "volume": 644384.0}, {"date": "2024-09-24", "close": 174.48, "volume": 696785.0}, {"date": "2024-09-25", "close": 171.74, "volume": 635032.0}, {"date": "2024-09-26", "close": 171.51, "volume": 413904.0}, {"date": "2024-09-27", "close": 172.35, "volume": 347484.0}, {"date": "2024-09-30", "close": 172.33, "volume": 602769.0}, {"date": "2024-10-01", "close": 169.6, "volume": 862827.0}, {"date": "2024-10-02", "close": 168.14, "volume": 480381.0}, {"date": "2024-10-03", "close": 166.73, "volume": 499018.0}, {"date": "2024-10-04", "close": 164.52, "volume": 642724.0}, {"date": "2024-10-07", "close": 164.22, "volume": 470529.0}, {"date": "2024-10-08", "close": 165.28, "volume": 584687.0}, {"date": "2024-10-09", "close": 166.09, "volume": 799161.0}, {"date": "2024-10-10", "close": 165.92, "volume": 541717.0}, {"date": "2024-10-11", "close": 170.72, "volume": 714282.0}, {"date": "2024-10-14", "close": 175.46, "volume": 1127090.0}, {"date": "2024-10-15", "close": 174.65, "volume": 1655902.0}, {"date": "2024-10-16", "close": 180.15, "volume": 3017061.0}, {"date": "2024-10-17", "close": 173.48, "volume": 1513382.0}, {"date": "2024-10-18", "close": 176.87, "volume": 1003934.0}, {"date": "2024-10-21", "close": 177.58, "volume": 896271.0}, {"date": "2024-10-22", "close": 175.62, "volume": 773008.0}, {"date": "2024-10-23", "close": 175.45, "volume": 942215.0}, {"date": "2024-10-24", "close": 175.81, "volume": 598562.0}, {"date": "2024-10-25", "close": 174.83, "volume": 771024.0}, {"date": "2024-10-28", "close": 178.88, "volume": 700932.0}, {"date": "2024-10-29", "close": 179.43, "volume": 791919.0}, {"date": "2024-10-30", "close": 181.88, "volume": 1274458.0}, {"date": "2024-10-31", "close": 180.62, "volume": 1184926.0}, {"date": "2024-11-01", "close": 180.96, "volume": 771538.0}, {"date": "2024-11-04", "close": 181.99, "volume": 742745.0}, {"date": "2024-11-05", "close": 185.56, "volume": 622503.0}, {"date": "2024-11-06", "close": 192.82, "volume": 1925298.0}, {"date": "2024-11-07", "close": 188.51, "volume": 702642.0}, {"date": "2024-11-08", "close": 192.13, "volume": 1030048.0}, {"date": "2024-11-11", "close": 197.19, "volume": 1212182.0}, {"date": "2024-11-12", "close": 192.54, "volume": 1349551.0}, {"date": "2024-11-13", "close": 189.2, "volume": 1740838.0}, {"date": "2024-11-14", "close": 184.51, "volume": 1114539.0}, {"date": "2024-11-15", "close": 182.35, "volume": 751079.0}, {"date": "2024-11-18", "close": 184.0, "volume": 756944.0}, {"date": "2024-11-19", "close": 180.18, "volume": 884160.0}, {"date": "2024-11-20", "close": 181.58, "volume": 679592.0}, {"date": "2024-11-21", "close": 181.57, "volume": 793127.0}, {"date": "2024-11-22", "close": 182.4, "volume": 687026.0}, {"date": "2024-11-25", "close": 188.35, "volume": 1285092.0}, {"date": "2024-11-26", "close": 190.86, "volume": 932225.0}, {"date": "2024-11-27", "close": 190.31, "volume": 501269.0}, {"date": "2024-11-29", "close": 189.11, "volume": 457521.0}, {"date": "2024-12-02", "close": 189.24, "volume": 470372.0}, {"date": "2024-12-03", "close": 185.01, "volume": 475340.0}, {"date": "2024-12-04", "close": 185.13, "volume": 519117.0}, {"date": "2024-12-05", "close": 181.85, "volume": 627149.0}, {"date": "2024-12-06", "close": 180.99, "volume": 750875.0}, {"date": "2024-12-09", "close": 182.38, "volume": 663931.0}, {"date": "2024-12-10", "close": 182.28, "volume": 745303.0}, {"date": "2024-12-11", "close": 182.01, "volume": 665868.0}, {"date": "2024-12-12", "close": 181.15, "volume": 656209.0}, {"date": "2024-12-13", "close": 179.79, "volume": 537959.0}, {"date": "2024-12-16", "close": 178.09, "volume": 644967.0}, {"date": "2024-12-17", "close": 177.31, "volume": 692881.0}, {"date": "2024-12-18", "close": 170.29, "volume": 969033.0}, {"date": "2024-12-19", "close": 168.1, "volume": 1144717.0}, {"date": "2024-12-20", "close": 170.23, "volume": 2140278.0}, {"date": "2024-12-23", "close": 170.54, "volume": 513471.0}, {"date": "2024-12-24", "close": 171.57, "volume": 180872.0}, {"date": "2024-12-26", "close": 172.01, "volume": 268356.0}, {"date": "2024-12-27", "close": 172.01, "volume": 298548.0}, {"date": "2024-12-30", "close": 170.33, "volume": 388192.0}, {"date": "2024-12-31", "close": 170.66, "volume": 340747.0}, {"date": "2025-01-02", "close": 171.2, "volume": 538118.0}, {"date": "2025-01-03", "close": 175.82, "volume": 609970.0}, {"date": "2025-01-06", "close": 176.4, "volume": 619937.0}, {"date": "2025-01-07", "close": 176.48, "volume": 595725.0}, {"date": "2025-01-08", "close": 177.83, "volume": 618323.0}, {"date": "2025-01-10", "close": 174.29, "volume": 671219.0}, {"date": "2025-01-13", "close": 179.23, "volume": 750007.0}, {"date": "2025-01-14", "close": 181.62, "volume": 1054296.0}, {"date": "2025-01-15", "close": 186.55, "volume": 1025587.0}, {"date": "2025-01-16", "close": 186.2, "volume": 1734439.0}, {"date": "2025-01-17", "close": 172.45, "volume": 3299660.0}, {"date": "2025-01-21", "close": 174.43, "volume": 1529832.0}, {"date": "2025-01-22", "close": 174.905, "volume": 850862.0}, {"date": "2025-01-23", "close": 170.28, "volume": 1656107.0}, {"date": "2025-01-24", "close": 169.96, "volume": 1112218.0}, {"date": "2025-01-27", "close": 174.08, "volume": 994055.0}, {"date": "2025-01-28", "close": 172.66, "volume": 754969.0}, {"date": "2025-01-29", "close": 171.93, "volume": 619515.0}, {"date": "2025-01-30", "close": 173.36, "volume": 695374.0}, {"date": "2025-01-31", "close": 171.22, "volume": 1401301.0}, {"date": "2025-02-03", "close": 167.3, "volume": 1036277.0}, {"date": "2025-02-04", "close": 168.97, "volume": 663951.0}, {"date": "2025-02-05", "close": 170.48, "volume": 1026460.0}, {"date": "2025-02-06", "close": 169.03, "volume": 493702.0}, {"date": "2025-02-07", "close": 166.15, "volume": 576948.0}, {"date": "2025-02-10", "close": 167.1, "volume": 724141.0}, {"date": "2025-02-11", "close": 167.5, "volume": 653394.0}, {"date": "2025-02-12", "close": 164.63, "volume": 555412.0}, {"date": "2025-02-13", "close": 165.46, "volume": 622510.0}, {"date": "2025-02-14", "close": 169.98, "volume": 860359.0}, {"date": "2025-02-18", "close": 174.26, "volume": 1058957.0}, {"date": "2025-02-19", "close": 169.25, "volume": 1131660.0}, {"date": "2025-02-20", "close": 168.54, "volume": 705772.0}, {"date": "2025-02-21", "close": 167.71, "volume": 1116008.0}, {"date": "2025-02-24", "close": 162.69, "volume": 925900.0}, {"date": "2025-02-25", "close": 160.69, "volume": 943884.0}, {"date": "2025-02-26", "close": 160.32, "volume": 970582.0}, {"date": "2025-02-27", "close": 158.9, "volume": 762116.0}, {"date": "2025-02-28", "close": 161.19, "volume": 657519.0}, {"date": "2025-03-03", "close": 157.82, "volume": 835506.0}, {"date": "2025-03-04", "close": 157.62, "volume": 1025891.0}, {"date": "2025-03-05", "close": 160.04, "volume": 1084259.0}, {"date": "2025-03-06", "close": 162.26, "volume": 743505.0}, {"date": "2025-03-07", "close": 163.45, "volume": 980223.0}, {"date": "2025-03-10", "close": 160.21, "volume": 845378.0}, {"date": "2025-03-11", "close": 154.18, "volume": 898740.0}, {"date": "2025-03-12", "close": 154.45, "volume": 795545.0}, {"date": "2025-03-13", "close": 149.43, "volume": 1124478.0}, {"date": "2025-03-14", "close": 149.0, "volume": 1660670.0}, {"date": "2025-03-17", "close": 149.46, "volume": 1426234.0}, {"date": "2025-03-18", "close": 147.13, "volume": 1466576.0}, {"date": "2025-03-19", "close": 147.05, "volume": 1295332.0}, {"date": "2025-03-20", "close": 147.495, "volume": 1081911.0}, {"date": "2025-03-21", "close": 148.55, "volume": 1121679.0}, {"date": "2025-03-24", "close": 152.02, "volume": 974567.0}, {"date": "2025-03-25", "close": 149.95, "volume": 972124.0}, {"date": "2025-03-26", "close": 151.39, "volume": 2268808.0}, {"date": "2025-03-27", "close": 150.8, "volume": 1043218.0}, {"date": "2025-03-28", "close": 146.12, "volume": 794947.0}, {"date": "2025-03-31", "close": 147.95, "volume": 912343.0}, {"date": "2025-04-01", "close": 149.72, "volume": 774753.0}, {"date": "2025-04-02", "close": 152.78, "volume": 847880.0}, {"date": "2025-04-03", "close": 136.23, "volume": 1704536.0}, {"date": "2025-04-04", "close": 134.66, "volume": 2230387.0}, {"date": "2025-04-07", "close": 132.07, "volume": 1788815.0}, {"date": "2025-04-08", "close": 129.46, "volume": 1044896.0}, {"date": "2025-04-09", "close": 141.65, "volume": 3089527.0}, {"date": "2025-04-10", "close": 134.34, "volume": 1405081.0}, {"date": "2025-04-11", "close": 132.88, "volume": 1976803.0}, {"date": "2025-04-14", "close": 137.82, "volume": 1620498.0}, {"date": "2025-04-15", "close": 135.11, "volume": 1446210.0}, {"date": "2025-04-16", "close": 124.73, "volume": 2965553.0}, {"date": "2025-04-17", "close": 129.23, "volume": 1950078.0}, {"date": "2025-04-21", "close": 127.12, "volume": 1683343.0}, {"date": "2025-04-22", "close": 128.52, "volume": 1498466.0}, {"date": "2025-04-23", "close": 130.36, "volume": 1856198.0}, {"date": "2025-04-24", "close": 132.98, "volume": 1200085.0}, {"date": "2025-04-25", "close": 129.73, "volume": 1960430.0}, {"date": "2025-04-28", "close": 130.95, "volume": 1115482.0}, {"date": "2025-04-29", "close": 130.4, "volume": 1118833.0}, {"date": "2025-04-30", "close": 130.58, "volume": 1553800.0}, {"date": "2025-05-01", "close": 129.8, "volume": 1770441.0}, {"date": "2025-05-02", "close": 133.57, "volume": 1401876.0}, {"date": "2025-05-05", "close": 133.61, "volume": 1595734.0}, {"date": "2025-05-06", "close": 130.87, "volume": 863101.0}, {"date": "2025-05-07", "close": 132.95, "volume": 1041078.0}, {"date": "2025-05-08", "close": 137.48, "volume": 1773449.0}, {"date": "2025-05-09", "close": 135.53, "volume": 1222577.0}, {"date": "2025-05-12", "close": 148.72, "volume": 2835417.0}, {"date": "2025-05-13", "close": 147.32, "volume": 1365606.0}, {"date": "2025-05-14", "close": 147.89, "volume": 1153905.0}, {"date": "2025-05-15", "close": 147.86, "volume": 730688.0}, {"date": "2025-05-16", "close": 148.05, "volume": 849245.0}, {"date": "2025-05-19", "close": 146.24, "volume": 791503.0}, {"date": "2025-05-20", "close": 145.02, "volume": 957122.0}, {"date": "2025-05-21", "close": 139.37, "volume": 1519934.0}, {"date": "2025-05-22", "close": 139.03, "volume": 1727543.0}, {"date": "2025-05-23", "close": 137.42, "volume": 793108.0}, {"date": "2025-05-27", "close": 140.0, "volume": 830922.0}, {"date": "2025-05-28", "close": 138.64, "volume": 578409.0}, {"date": "2025-05-29", "close": 140.0, "volume": 1421433.0}, {"date": "2025-05-30", "close": 138.85, "volume": 1193945.0}, {"date": "2025-06-02", "close": 136.65, "volume": 1084463.0}, {"date": "2025-06-03", "close": 140.63, "volume": 869855.0}, {"date": "2025-06-04", "close": 140.11, "volume": 790281.0}, {"date": "2025-06-05", "close": 139.12, "volume": 684564.0}, {"date": "2025-06-06", "close": 140.21, "volume": 421789.0}, {"date": "2025-06-09", "close": 141.64, "volume": 786571.0}, {"date": "2025-06-10", "close": 145.18, "volume": 1111807.0}, {"date": "2025-06-11", "close": 140.9, "volume": 740355.0}, {"date": "2025-06-12", "close": 140.92, "volume": 601077.0}, {"date": "2025-06-13", "close": 139.85, "volume": 833497.0}, {"date": "2025-06-16", "close": 142.49, "volume": 944268.0}, {"date": "2025-06-17", "close": 139.09, "volume": 957005.0}, {"date": "2025-06-18", "close": 139.01, "volume": 1295294.0}, {"date": "2025-06-20", "close": 139.63, "volume": 1876545.0}, {"date": "2025-06-23", "close": 142.69, "volume": 1081252.0}, {"date": "2025-06-24", "close": 143.43, "volume": 1025884.0}, {"date": "2025-06-25", "close": 142.74, "volume": 496149.0}, {"date": "2025-06-26", "close": 143.28, "volume": 516821.0}, {"date": "2025-06-27", "close": 145.34, "volume": 900781.0}, {"date": "2025-06-30", "close": 143.6, "volume": 1060925.0}, {"date": "2025-07-01", "close": 151.08, "volume": 1414343.0}, {"date": "2025-07-02", "close": 153.02, "volume": 918976.0}, {"date": "2025-07-03", "close": 152.88, "volume": 477953.0}, {"date": "2025-07-07", "close": 149.56, "volume": 780977.0}, {"date": "2025-07-08", "close": 153.05, "volume": 888881.0}, {"date": "2025-07-09", "close": 152.67, "volume": 913892.0}, {"date": "2025-07-10", "close": 154.66, "volume": 891229.0}, {"date": "2025-07-11", "close": 153.57, "volume": 884748.0}, {"date": "2025-07-14", "close": 152.2, "volume": 885209.0}, {"date": "2025-07-15", "close": 148.86, "volume": 1781549.0}, {"date": "2025-07-16", "close": 151.44, "volume": 2429974.0}, {"date": "2025-07-17", "close": 152.69, "volume": 1280833.0}, {"date": "2025-07-18", "close": 148.89, "volume": 1636621.0}, {"date": "2025-07-21", "close": 147.6, "volume": 1132999.0}, {"date": "2025-07-22", "close": 151.93, "volume": 987201.0}, {"date": "2025-07-23", "close": 149.84, "volume": 1362133.0}, {"date": "2025-07-24", "close": 149.73, "volume": 1188649.0}, {"date": "2025-07-25", "close": 149.31, "volume": 980465.0}, {"date": "2025-07-28", "close": 148.39, "volume": 1100795.0}, {"date": "2025-07-29", "close": 146.78, "volume": 1206576.0}, {"date": "2025-07-30", "close": 143.87, "volume": 1147954.0}, {"date": "2025-07-31", "close": 144.05, "volume": 1128647.0}, {"date": "2025-08-01", "close": 139.56, "volume": 1174194.0}, {"date": "2025-08-04", "close": 142.06, "volume": 904989.0}, {"date": "2025-08-05", "close": 143.24, "volume": 689814.0}, {"date": "2025-08-06", "close": 143.51, "volume": 823891.0}, {"date": "2025-08-07", "close": 140.33, "volume": 927140.0}, {"date": "2025-08-08", "close": 139.44, "volume": 990287.0}, {"date": "2025-08-11", "close": 137.78, "volume": 1022441.0}, {"date": "2025-08-12", "close": 142.83, "volume": 1139255.0}, {"date": "2025-08-13", "close": 145.85, "volume": 1002020.0}, {"date": "2025-08-14", "close": 144.45, "volume": 744993.0}, {"date": "2025-08-15", "close": 143.45, "volume": 544605.0}, {"date": "2025-08-18", "close": 142.52, "volume": 507267.0}, {"date": "2025-08-19", "close": 147.23, "volume": 1082351.0}, {"date": "2025-08-20", "close": 142.53, "volume": 990983.0}, {"date": "2025-08-21", "close": 143.4, "volume": 1216762.0}, {"date": "2025-08-22", "close": 150.14, "volume": 1224675.0}, {"date": "2025-08-25", "close": 142.75, "volume": 2156049.0}, {"date": "2025-08-26", "close": 144.32, "volume": 1399343.0}, {"date": "2025-08-27", "close": 145.79, "volume": 1211660.0}, {"date": "2025-08-28", "close": 143.98, "volume": 1213384.0}, {"date": "2025-08-29", "close": 144.99, "volume": 785447.0}, {"date": "2025-09-02", "close": 144.25, "volume": 864109.0}, {"date": "2025-09-03", "close": 145.38, "volume": 770888.0}, {"date": "2025-09-04", "close": 145.28, "volume": 930365.0}, {"date": "2025-09-05", "close": 143.73, "volume": 891887.0}, {"date": "2025-09-08", "close": 142.99, "volume": 1445636.0}, {"date": "2025-09-09", "close": 141.0, "volume": 694372.0}, {"date": "2025-09-10", "close": 136.94, "volume": 1345924.0}, {"date": "2025-09-11", "close": 141.45, "volume": 1084219.0}, {"date": "2025-09-12", "close": 137.93, "volume": 652734.0}, {"date": "2025-09-15", "close": 136.35, "volume": 1017011.0}, {"date": "2025-09-16", "close": 137.8, "volume": 964023.0}, {"date": "2025-09-17", "close": 134.52, "volume": 1799580.0}, {"date": "2025-09-18", "close": 135.06, "volume": 1140019.0}, {"date": "2025-09-19", "close": 132.52, "volume": 2214417.0}, {"date": "2025-09-22", "close": 130.65, "volume": 1644778.0}, {"date": "2025-09-23", "close": 131.98, "volume": 1066550.0}, {"date": "2025-09-24", "close": 132.87, "volume": 1247744.0}, {"date": "2025-09-25", "close": 132.4, "volume": 1047217.0}, {"date": "2025-09-26", "close": 134.46, "volume": 2027660.0}, {"date": "2025-09-29", "close": 134.8, "volume": 1106613.0}, {"date": "2025-09-30", "close": 134.17, "volume": 1085321.0}, {"date": "2025-10-01", "close": 132.68, "volume": 840666.0}, {"date": "2025-10-02", "close": 134.2, "volume": 1277797.0}, {"date": "2025-10-03", "close": 137.95, "volume": 1212110.0}, {"date": "2025-10-06", "close": 141.67, "volume": 1150460.0}, {"date": "2025-10-07", "close": 140.0, "volume": 1523379.0}, {"date": "2025-10-08", "close": 146.55, "volume": 1448204.0}, {"date": "2025-10-09", "close": 142.62, "volume": 1791288.0}, {"date": "2025-10-10", "close": 137.09, "volume": 1578653.0}, {"date": "2025-10-13", "close": 138.12, "volume": 1135127.0}, {"date": "2025-10-14", "close": 139.37, "volume": 946292.0}, {"date": "2025-10-15", "close": 138.83, "volume": 2240660.0}, {"date": "2025-10-16", "close": 169.57, "volume": 6505974.0}, {"date": "2025-10-17", "close": 164.85, "volume": 2979346.0}, {"date": "2025-10-20", "close": 165.49, "volume": 1603586.0}, {"date": "2025-10-21", "close": 168.98, "volume": 1182905.0}, {"date": "2025-10-22", "close": 168.53, "volume": 1711300.0}, {"date": "2025-10-23", "close": 166.74, "volume": 1782223.0}, {"date": "2025-10-24", "close": 165.11, "volume": 1163949.0}, {"date": "2025-10-27", "close": 167.77, "volume": 1147621.0}, {"date": "2025-10-28", "close": 166.56, "volume": 994570.0}, {"date": "2025-10-29", "close": 168.88, "volume": 1636698.0}, {"date": "2025-10-30", "close": 166.64, "volume": 1093464.0}, {"date": "2025-10-31", "close": 168.86, "volume": 1160816.0}, {"date": "2025-11-03", "close": 169.75, "volume": 1153513.0}, {"date": "2025-11-04", "close": 172.64, "volume": 2472327.0}, {"date": "2025-11-05", "close": 170.25, "volume": 1099346.0}, {"date": "2025-11-06", "close": 169.03, "volume": 1108884.0}, {"date": "2025-11-07", "close": 170.96, "volume": 947466.0}, {"date": "2025-11-10", "close": 168.48, "volume": 1134329.0}, {"date": "2025-11-11", "close": 168.03, "volume": 1214507.0}, {"date": "2025-11-12", "close": 169.26, "volume": 831048.0}, {"date": "2025-11-13", "close": 166.31, "volume": 733378.0}, {"date": "2025-11-14", "close": 162.81, "volume": 1722249.0}, {"date": "2025-11-17", "close": 160.3, "volume": 1414354.0}, {"date": "2025-11-18", "close": 162.03, "volume": 1364736.0}, {"date": "2025-11-19", "close": 159.92, "volume": 918269.0}, {"date": "2025-11-20", "close": 158.92, "volume": 1269862.0}, {"date": "2025-11-21", "close": 166.43, "volume": 1780376.0}, {"date": "2025-11-24", "close": 166.65, "volume": 1297838.0}, {"date": "2025-11-25", "close": 172.03, "volume": 1103909.0}, {"date": "2025-11-26", "close": 173.4, "volume": 852053.0}, {"date": "2025-11-28", "close": 173.96, "volume": 339699.0}, {"date": "2025-12-01", "close": 179.73, "volume": 1739854.0}, {"date": "2025-12-02", "close": 185.73, "volume": 2614759.0}, {"date": "2025-12-03", "close": 187.92, "volume": 1936398.0}, {"date": "2025-12-04", "close": 187.535, "volume": 1596093.0}, {"date": "2025-12-05", "close": 188.41, "volume": 813343.0}, {"date": "2025-12-08", "close": 189.89, "volume": 1398517.0}, {"date": "2025-12-09", "close": 189.77, "volume": 1128098.0}, {"date": "2025-12-10", "close": 198.13, "volume": 1614947.0}, {"date": "2025-12-11", "close": 199.55, "volume": 1803211.0}, {"date": "2025-12-12", "close": 198.68, "volume": 1211566.0}, {"date": "2025-12-15", "close": 197.6, "volume": 1143555.0}, {"date": "2025-12-16", "close": 196.76, "volume": 947795.0}, {"date": "2025-12-17", "close": 194.1, "volume": 954328.0}, {"date": "2025-12-18", "close": 196.42, "volume": 1198455.0}, {"date": "2025-12-19", "close": 197.68, "volume": 2096568.0}, {"date": "2025-12-22", "close": 199.58, "volume": 691962.0}, {"date": "2025-12-23", "close": 197.03, "volume": 856753.0}, {"date": "2025-12-24", "close": 198.29, "volume": 280637.0}, {"date": "2025-12-26", "close": 198.28, "volume": 349737.0}, {"date": "2025-12-29", "close": 197.55, "volume": 473850.0}, {"date": "2025-12-30", "close": 196.21, "volume": 686448.0}, {"date": "2025-12-31", "close": 194.34, "volume": 623773.0}, {"date": "2026-01-02", "close": 196.78, "volume": 714579.0}, {"date": "2026-01-05", "close": 202.02, "volume": 957062.0}, {"date": "2026-01-06", "close": 205.54, "volume": 1008476.0}, {"date": "2026-01-07", "close": 203.82, "volume": 988769.0}, {"date": "2026-01-08", "close": 205.42, "volume": 727974.0}, {"date": "2026-01-09", "close": 206.85, "volume": 925213.0}, {"date": "2026-01-12", "close": 206.33, "volume": 1071348.0}, {"date": "2026-01-13", "close": 205.17, "volume": 806585.0}, {"date": "2026-01-14", "close": 205.81, "volume": 876146.0}, {"date": "2026-01-15", "close": 206.52, "volume": 1298387.0}, {"date": "2026-01-16", "close": 204.38, "volume": 2760819.0}, {"date": "2026-01-20", "close": 203.5, "volume": 1113827.0}, {"date": "2026-01-21", "close": 209.7, "volume": 1034134.0}, {"date": "2026-01-22", "close": 210.73, "volume": 856131.0}, {"date": "2026-01-23", "close": 206.75, "volume": 980280.0}, {"date": "2026-01-26", "close": 205.11, "volume": 769495.0}, {"date": "2026-01-27", "close": 202.88, "volume": 989015.0}, {"date": "2026-01-28", "close": 205.06, "volume": 987487.0}, {"date": "2026-01-29", "close": 205.21, "volume": 841608.0}, {"date": "2026-01-30", "close": 202.72, "volume": 1721740.0}, {"date": "2026-02-02", "close": 211.71, "volume": 1244886.0}, {"date": "2026-02-03", "close": 220.61, "volume": 1991363.0}, {"date": "2026-02-04", "close": 228.22, "volume": 1982592.0}, {"date": "2026-02-05", "close": 225.25, "volume": 1154063.0}, {"date": "2026-02-06", "close": 227.91, "volume": 1065273.0}, {"date": "2026-02-09", "close": 226.27, "volume": 945188.0}, {"date": "2026-02-10", "close": 229.05, "volume": 1140409.0}, {"date": "2026-02-11", "close": 230.38, "volume": 1225813.0}, {"date": "2026-02-12", "close": 218.72, "volume": 3273424.0}, {"date": "2026-02-13", "close": 221.76, "volume": 866320.0}, {"date": "2026-02-17", "close": 223.51, "volume": 787351.0}, {"date": "2026-02-18", "close": 223.45, "volume": 493285.0}, {"date": "2026-02-19", "close": 225.72, "volume": 756768.0}, {"date": "2026-02-20", "close": 230.16, "volume": 837971.0}, {"date": "2026-02-23", "close": 222.07, "volume": 640925.0}, {"date": "2026-02-24", "close": 222.9, "volume": 675805.0}, {"date": "2026-02-25", "close": 219.25, "volume": 559880.0}, {"date": "2026-02-26", "close": 228.22, "volume": 886246.0}, {"date": "2026-02-27", "close": 233.41, "volume": 1481133.0}, {"date": "2026-03-02", "close": 232.07, "volume": 616045.0}, {"date": "2026-03-03", "close": 230.87, "volume": 582812.0}, {"date": "2026-03-04", "close": 234.92, "volume": 622975.0}, {"date": "2026-03-05", "close": 226.36, "volume": 733518.0}, {"date": "2026-03-06", "close": 213.39, "volume": 1605865.0}, {"date": "2026-03-09", "close": 217.46, "volume": 1125238.0}, {"date": "2026-03-10", "close": 215.85, "volume": 706797.0}, {"date": "2026-03-11", "close": 210.36, "volume": 804609.0}, {"date": "2026-03-12", "close": 201.13, "volume": 995232.0}, {"date": "2026-03-13", "close": 200.25, "volume": 1198555.0}, {"date": "2026-03-16", "close": 202.73, "volume": 894397.0}, {"date": "2026-03-17", "close": 200.12, "volume": 1401584.0}, {"date": "2026-03-18", "close": 197.64, "volume": 1812428.0}, {"date": "2026-03-19", "close": 200.2, "volume": 949060.0}, {"date": "2026-03-20", "close": 199.93, "volume": 1702185.0}, {"date": "2026-03-23", "close": 202.78, "volume": 911122.0}, {"date": "2026-03-24", "close": 205.14, "volume": 535651.0}, {"date": "2026-03-25", "close": 209.1, "volume": 894361.0}, {"date": "2026-03-26", "close": 206.18, "volume": 598389.0}, {"date": "2026-03-27", "close": 205.59, "volume": 628440.0}, {"date": "2026-03-30", "close": 204.77, "volume": 671453.0}, {"date": "2026-03-31", "close": 211.9, "volume": 949545.0}, {"date": "2026-04-01", "close": 213.44, "volume": 782854.0}, {"date": "2026-04-02", "close": 214.91, "volume": 682264.0}, {"date": "2026-04-06", "close": 217.37, "volume": 540582.0}, {"date": "2026-04-07", "close": 217.71, "volume": 695661.0}, {"date": "2026-04-08", "close": 224.63, "volume": 907306.0}, {"date": "2026-04-09", "close": 225.22, "volume": 813110.0}, {"date": "2026-04-10", "close": 227.04, "volume": 844549.0}, {"date": "2026-04-13", "close": 227.61, "volume": 758372.0}, {"date": "2026-04-14", "close": 229.61, "volume": 723755.0}, {"date": "2026-04-15", "close": 224.17, "volume": 1579729.0}, {"date": "2026-04-16", "close": 238.32, "volume": 2564696.0}, {"date": "2026-04-17", "close": 245.08, "volume": 1281117.0}, {"date": "2026-04-20", "close": 251.6, "volume": 901523.0}, {"date": "2026-04-21", "close": 251.09, "volume": 897366.0}, {"date": "2026-04-22", "close": 247.03, "volume": 1013510.0}, {"date": "2026-04-23", "close": 253.71, "volume": 833013.0}, {"date": "2026-04-24", "close": 248.59, "volume": 614759.0}, {"date": "2026-04-27", "close": 250.16, "volume": 679717.0}, {"date": "2026-04-28", "close": 251.29, "volume": 834845.0}, {"date": "2026-04-29", "close": 246.31, "volume": 834397.0}, {"date": "2026-04-30", "close": 251.53, "volume": 897786.0}, {"date": "2026-05-01", "close": 248.73, "volume": 597828.0}, {"date": "2026-05-04", "close": 238.34, "volume": 1189894.0}, {"date": "2026-05-05", "close": 243.04, "volume": 632367.0}, {"date": "2026-05-06", "close": 246.05, "volume": 807639.0}, {"date": "2026-05-07", "close": 242.19, "volume": 893485.0}, {"date": "2026-05-08", "close": 245.4, "volume": 612432.0}, {"date": "2026-05-11", "close": 240.75, "volume": 694519.0}, {"date": "2026-05-12", "close": 236.79, "volume": 1290543.0}, {"date": "2026-05-13", "close": 237.8, "volume": 915379.0}, {"date": "2026-05-14", "close": 254.66, "volume": 2214275.0}, {"date": "2026-05-15", "close": 262.21, "volume": 1916216.0}, {"date": "2026-05-18", "close": 261.46, "volume": 930928.0}, {"date": "2026-05-19", "close": 256.53, "volume": 883529.0}, {"date": "2026-05-20", "close": 262.88, "volume": 932299.0}, {"date": "2026-05-21", "close": 259.23, "volume": 750337.0}, {"date": "2026-05-22", "close": 258.77, "volume": 839428.0}, {"date": "2026-05-26", "close": 267.63, "volume": 588376.0}, {"date": "2026-05-27", "close": 270.87, "volume": 608836.0}, {"date": "2026-05-28", "close": 272.52, "volume": 522186.0}, {"date": "2026-05-29", "close": 276.43, "volume": 1624197.0}, {"date": "2026-06-01", "close": 279.46, "volume": 898748.0}, {"date": "2026-06-02", "close": 275.59, "volume": 970927.0}, {"date": "2026-06-03", "close": 280.05, "volume": 809490.0}, {"date": "2026-06-04", "close": 283.31, "volume": 546258.0}, {"date": "2026-06-05", "close": 284.95, "volume": 1146917.0}, {"date": "2026-06-08", "close": 288.17, "volume": 1360042.0}, {"date": "2026-06-09", "close": 287.19, "volume": 974709.0}, {"date": "2026-06-10", "close": 280.75, "volume": 1198414.0}, {"date": "2026-06-11", "close": 289.14, "volume": 683912.0}, {"date": "2026-06-12", "close": 289.36, "volume": 551101.0}, {"date": "2026-06-15", "close": 283.16, "volume": 868408.0}, {"date": "2026-06-16", "close": 279.82, "volume": 1141634.0}, {"date": "2026-06-17", "close": 267.24, "volume": 1730461.0}, {"date": "2026-06-18", "close": 271.22, "volume": 1943509.0}, {"date": "2026-06-22", "close": 273.48, "volume": 1114133.0}, {"date": "2026-06-23", "close": 269.24, "volume": 669920.0}, {"date": "2026-06-24", "close": 269.06, "volume": 779049.0}, {"date": "2026-06-25", "close": 274.68, "volume": 784631.0}, {"date": "2026-06-26", "close": 280.3, "volume": 1357875.0}, {"date": "2026-06-29", "close": 287.89, "volume": 876566.0}, {"date": "2026-06-30", "close": 289.43, "volume": 1037966.0}, {"date": "2026-07-01", "close": 290.07, "volume": 1197981.0}, {"date": "2026-07-02", "close": 285.83, "volume": 778690.0}, {"date": "2026-07-06", "close": 277.74, "volume": 644019.0}, {"date": "2026-07-07", "close": 275.0, "volume": 855128.0}, {"date": "2026-07-08", "close": 276.45, "volume": 814740.0}, {"date": "2026-07-09", "close": 282.61, "volume": 1060805.0}, {"date": "2026-07-10", "close": 279.96, "volume": 870760.0}, {"date": "2026-07-13", "close": 283.0, "volume": 975338.0}, {"date": "2026-07-14", "close": 280.87, "volume": 830561.0}, {"date": "2026-07-15", "close": 276.28, "volume": 1502646.0}, {"date": "2026-07-16", "close": 298.41, "volume": 2470627.0}, {"date": "2026-07-17", "close": 291.41, "volume": 1550224.0}, {"date": "2026-07-20", "close": 290.61, "volume": 1130461.0}, {"date": "2026-07-21", "close": 293.26, "volume": 1047766.0}, {"date": "2026-07-22", "close": 292.24, "volume": 1036566.0}, {"date": "2026-07-23", "close": 289.37, "volume": 1048431.0}, {"date": "2026-07-24", "close": 288.3, "volume": 593470.0}, {"date": "2026-07-27", "close": 280.96, "volume": 1238685.0}, {"date": "2026-07-28", "close": 277.62, "volume": 1176023.0}, {"date": "2026-07-29", "close": 276.14, "volume": 1346067.0}, {"date": "2026-07-30", "close": 269.21, "volume": 1115440.0}, {"date": "2026-07-31", "close": 271.75, "volume": 888665.0}, {"date": "2026-08-03", "close": 266.91, "volume": 847794.0}, {"date": "2026-08-04", "close": 274.48, "volume": 860150.0}, {"date": "2026-08-05", "close": 272.66, "volume": 637258.0}, {"date": "2026-08-06", "close": 267.25, "volume": 492872.0}, {"date": "2026-08-07", "close": 268.52, "volume": 599291.0}], "refreshing": true}