{"ticker": "QTEC", "overview": {"name": "First Trust NASDAQ-100-Technology Sector Index Fund", "country": "United States"}, "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": "QTEC", "has_prices": true, "as_of": "2026-08-07", "last": 316.59, "prev_close": 311.29, "change": 5.2999999999999545, "change_pct": 0.0170259243791961, "session_volume": 154054.0, "vwap_5": 314.31502669799, "vwap_20": 304.25865774714805, "vwap_60": 312.6327633353064, "vwap_250": 260.5992508568212, "high_52w": 335.74, "low_52w": 207.03, "avg_volume_20": 260574.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-32", "src": "CONGRESS", "ticker": "QTEC", "cik": "", "company": "First Trust NASDAQ-100-Technology Sector Index Fund", "company_raw": "First Trust NASDAQ-100-Technology Sector Index Fun", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys QTEC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953592}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-25", "src": "CONGRESS", "ticker": "QTEC", "cik": "", "company": "First Trust NASDAQ-100-Technology Sector Index Fund", "company_raw": "First Trust NASDAQ-100-Technology Sector Index Fun", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "Sen. Thomas R Carper sells QTEC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225752}, {"id": "SENATE-1faaea5705b94b83872b7e6d806c5c56-14", "src": "CONGRESS", "ticker": "QTEC", "cik": "", "company": "First Trust NASDAQ-100-Technology Sector Index Fund", "company_raw": "First Trust NASDAQ-100-Technology Sector Index Fun", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "Sen. Thomas R Carper sells QTEC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358232}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-18", "src": "CONGRESS", "ticker": "QTEC", "cik": "", "company": "First Trust NASDAQ-100-Technology Sector Index Fund", "company_raw": "First Trust NASDAQ-100-Technology Sector Index Fun", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys QTEC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464152}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-18", "src": "CONGRESS", "ticker": "QTEC", "cik": "", "company": "First Trust NASDAQ-100-Technology Sector Index Fund", "company_raw": "First Trust NASDAQ-100-Technology Sector Index Fun", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys QTEC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464152}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "QTEC", "has_prices": true, "summary": {"n": 3, "avg": 2.4104791023922014, "win_rate": 1.0, "best": 2.8778784909358155, "worst": 1.4756803253049733, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 127.88, "return": 1.4756803253049733}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 81.64, "return": 2.8778784909358155}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 81.64, "return": 2.8778784909358155}]}, "price_series": [{"date": "2016-08-08", "close": 47.22, "volume": 32187.0}, {"date": "2016-08-09", "close": 47.36, "volume": 14443.0}, {"date": "2016-08-10", "close": 47.1347, "volume": 12522.0}, {"date": "2016-08-11", "close": 47.53, "volume": 142043.0}, {"date": "2016-08-12", "close": 47.772, "volume": 20061.0}, {"date": "2016-08-15", "close": 48.32, "volume": 41391.0}, {"date": "2016-08-16", "close": 48.15, "volume": 73308.0}, {"date": "2016-08-17", "close": 48.06, "volume": 14871.0}, {"date": "2016-08-18", "close": 48.52, "volume": 26485.0}, {"date": "2016-08-19", "close": 48.9201, "volume": 20984.0}, {"date": "2016-08-22", "close": 48.85, "volume": 78537.0}, {"date": "2016-08-23", "close": 49.13, "volume": 27736.0}, {"date": "2016-08-24", "close": 48.705, "volume": 66839.0}, {"date": "2016-08-25", "close": 48.87, "volume": 36018.0}, {"date": "2016-08-26", "close": 49.36, "volume": 30406.0}, {"date": "2016-08-29", "close": 49.47, "volume": 128596.0}, {"date": "2016-08-30", "close": 49.32, "volume": 48593.0}, {"date": "2016-08-31", "close": 49.19, "volume": 25510.0}, {"date": "2016-09-01", "close": 49.52, "volume": 68413.0}, {"date": "2016-09-02", "close": 49.61, "volume": 76912.0}, {"date": "2016-09-06", "close": 49.89, "volume": 37815.0}, {"date": "2016-09-07", "close": 49.98, "volume": 87087.0}, {"date": "2016-09-08", "close": 49.75, "volume": 129774.0}, {"date": "2016-09-09", "close": 48.42, "volume": 108794.0}, {"date": "2016-09-12", "close": 49.21, "volume": 39883.0}, {"date": "2016-09-13", "close": 48.71, "volume": 94911.0}, {"date": "2016-09-14", "close": 48.88, "volume": 54271.0}, {"date": "2016-09-15", "close": 49.82, "volume": 80858.0}, {"date": "2016-09-16", "close": 49.73, "volume": 30237.0}, {"date": "2016-09-19", "close": 49.66, "volume": 41968.0}, {"date": "2016-09-20", "close": 49.595, "volume": 94568.0}, {"date": "2016-09-21", "close": 50.39, "volume": 47626.0}, {"date": "2016-09-22", "close": 50.533, "volume": 38501.0}, {"date": "2016-09-23", "close": 50.1, "volume": 133225.0}, {"date": "2016-09-26", "close": 49.69, "volume": 48253.0}, {"date": "2016-09-27", "close": 50.41, "volume": 57304.0}, {"date": "2016-09-28", "close": 50.49, "volume": 20485.0}, {"date": "2016-09-29", "close": 50.5496, "volume": 25546.0}, {"date": "2016-09-30", "close": 50.91, "volume": 48080.0}, {"date": "2016-10-03", "close": 50.86, "volume": 137417.0}, {"date": "2016-10-04", "close": 50.81, "volume": 62107.0}, {"date": "2016-10-05", "close": 51.2, "volume": 161136.0}, {"date": "2016-10-06", "close": 51.24, "volume": 119763.0}, {"date": "2016-10-07", "close": 51.12, "volume": 40045.0}, {"date": "2016-10-10", "close": 51.15, "volume": 304453.0}, {"date": "2016-10-11", "close": 50.19, "volume": 201905.0}, {"date": "2016-10-12", "close": 50.1, "volume": 22407.0}, {"date": "2016-10-13", "close": 49.72, "volume": 58584.0}, {"date": "2016-10-14", "close": 49.915, "volume": 173210.0}, {"date": "2016-10-17", "close": 49.67, "volume": 36411.0}, {"date": "2016-10-18", "close": 50.2255, "volume": 71974.0}, {"date": "2016-10-19", "close": 50.19, "volume": 113176.0}, {"date": "2016-10-20", "close": 50.34, "volume": 295352.0}, {"date": "2016-10-21", "close": 50.26, "volume": 31613.0}, {"date": "2016-10-24", "close": 51.0, "volume": 35748.0}, {"date": "2016-10-25", "close": 50.78, "volume": 42767.0}, {"date": "2016-10-26", "close": 50.91, "volume": 51715.0}, {"date": "2016-10-27", "close": 50.82, "volume": 61693.0}, {"date": "2016-10-28", "close": 50.82, "volume": 72222.0}, {"date": "2016-10-31", "close": 50.96, "volume": 62091.0}, {"date": "2016-11-01", "close": 50.35, "volume": 47784.0}, {"date": "2016-11-02", "close": 49.79, "volume": 81699.0}, {"date": "2016-11-03", "close": 49.54, "volume": 73868.0}, {"date": "2016-11-04", "close": 49.28, "volume": 21915.0}, {"date": "2016-11-07", "close": 50.6381, "volume": 45428.0}, {"date": "2016-11-08", "close": 50.8, "volume": 121766.0}, {"date": "2016-11-09", "close": 50.66, "volume": 4754846.0}, {"date": "2016-11-10", "close": 49.92, "volume": 2858473.0}, {"date": "2016-11-11", "close": 50.76, "volume": 18972170.0}, {"date": "2016-11-14", "close": 50.28, "volume": 839108.0}, {"date": "2016-11-15", "close": 51.01, "volume": 819865.0}, {"date": "2016-11-16", "close": 51.26, "volume": 400073.0}, {"date": "2016-11-17", "close": 51.93, "volume": 807916.0}, {"date": "2016-11-18", "close": 51.88, "volume": 550722.0}, {"date": "2016-11-21", "close": 52.31, "volume": 242948.0}, {"date": "2016-11-22", "close": 52.48, "volume": 204603.0}, {"date": "2016-11-23", "close": 52.32, "volume": 586515.0}, {"date": "2016-11-25", "close": 52.45, "volume": 125178.0}, {"date": "2016-11-28", "close": 52.46, "volume": 414585.0}, {"date": "2016-11-29", "close": 52.55, "volume": 361890.0}, {"date": "2016-11-30", "close": 52.22, "volume": 275088.0}, {"date": "2016-12-01", "close": 50.29, "volume": 460933.0}, {"date": "2016-12-02", "close": 50.73, "volume": 343583.0}, {"date": "2016-12-05", "close": 51.32, "volume": 229748.0}, {"date": "2016-12-06", "close": 51.58, "volume": 233802.0}, {"date": "2016-12-07", "close": 52.73, "volume": 239757.0}, {"date": "2016-12-08", "close": 52.94, "volume": 211343.0}, {"date": "2016-12-09", "close": 52.87, "volume": 163148.0}, {"date": "2016-12-12", "close": 52.45, "volume": 122537.0}, {"date": "2016-12-13", "close": 53.08, "volume": 195153.0}, {"date": "2016-12-14", "close": 52.93, "volume": 137650.0}, {"date": "2016-12-15", "close": 53.43, "volume": 157025.0}, {"date": "2016-12-16", "close": 52.84, "volume": 162937.0}, {"date": "2016-12-19", "close": 53.24, "volume": 166360.0}, {"date": "2016-12-20", "close": 53.45, "volume": 173389.0}, {"date": "2016-12-21", "close": 53.39, "volume": 139578.0}, {"date": "2016-12-22", "close": 53.41, "volume": 209220.0}, {"date": "2016-12-23", "close": 53.62, "volume": 111523.0}, {"date": "2016-12-27", "close": 53.98, "volume": 142980.0}, {"date": "2016-12-28", "close": 53.33, "volume": 140988.0}, {"date": "2016-12-29", "close": 53.22, "volume": 117343.0}, {"date": "2016-12-30", "close": 52.66, "volume": 141385.0}, {"date": "2017-01-03", "close": 53.06, "volume": 328949.0}, {"date": "2017-01-04", "close": 53.27, "volume": 251550.0}, {"date": "2017-01-05", "close": 53.38, "volume": 165965.0}, {"date": "2017-01-06", "close": 53.76, "volume": 167777.0}, {"date": "2017-01-09", "close": 54.09, "volume": 265736.0}, {"date": "2017-01-10", "close": 54.33, "volume": 225482.0}, {"date": "2017-01-11", "close": 54.56, "volume": 141073.0}, {"date": "2017-01-12", "close": 54.36, "volume": 184830.0}, {"date": "2017-01-13", "close": 54.68, "volume": 160439.0}, {"date": "2017-01-17", "close": 54.3, "volume": 140729.0}, {"date": "2017-01-18", "close": 54.72, "volume": 131354.0}, {"date": "2017-01-19", "close": 54.55, "volume": 211583.0}, {"date": "2017-01-20", "close": 55.06, "volume": 137257.0}, {"date": "2017-01-23", "close": 55.03, "volume": 118544.0}, {"date": "2017-01-24", "close": 55.89, "volume": 136095.0}, {"date": "2017-01-25", "close": 56.65, "volume": 228193.0}, {"date": "2017-01-26", "close": 56.23, "volume": 173165.0}, {"date": "2017-01-27", "close": 56.87, "volume": 162594.0}, {"date": "2017-01-30", "close": 56.57, "volume": 143603.0}, {"date": "2017-01-31", "close": 56.3, "volume": 120419.0}, {"date": "2017-02-01", "close": 56.53, "volume": 450324.0}, {"date": "2017-02-02", "close": 56.78, "volume": 235983.0}, {"date": "2017-02-03", "close": 57.11, "volume": 227970.0}, {"date": "2017-02-06", "close": 57.13, "volume": 137523.0}, {"date": "2017-02-07", "close": 57.48, "volume": 128491.0}, {"date": "2017-02-08", "close": 57.45, "volume": 170882.0}, {"date": "2017-02-09", "close": 57.46, "volume": 207550.0}, {"date": "2017-02-10", "close": 57.36, "volume": 190833.0}, {"date": "2017-02-13", "close": 57.69, "volume": 315606.0}, {"date": "2017-02-14", "close": 57.52, "volume": 144277.0}, {"date": "2017-02-15", "close": 57.94, "volume": 198285.0}, {"date": "2017-02-16", "close": 58.31, "volume": 124974.0}, {"date": "2017-02-17", "close": 58.49, "volume": 142339.0}, {"date": "2017-02-21", "close": 58.9, "volume": 217537.0}, {"date": "2017-02-22", "close": 58.97, "volume": 163745.0}, {"date": "2017-02-23", "close": 58.56, "volume": 206303.0}, {"date": "2017-02-24", "close": 58.68, "volume": 144531.0}, {"date": "2017-02-27", "close": 58.86, "volume": 125548.0}, {"date": "2017-02-28", "close": 58.56, "volume": 170277.0}, {"date": "2017-03-01", "close": 59.44, "volume": 164973.0}, {"date": "2017-03-02", "close": 58.96, "volume": 135763.0}, {"date": "2017-03-03", "close": 59.03, "volume": 109279.0}, {"date": "2017-03-06", "close": 58.94, "volume": 110857.0}, {"date": "2017-03-07", "close": 58.89, "volume": 97146.0}, {"date": "2017-03-08", "close": 59.02, "volume": 139899.0}, {"date": "2017-03-09", "close": 58.9, "volume": 95141.0}, {"date": "2017-03-10", "close": 59.37, "volume": 182288.0}, {"date": "2017-03-13", "close": 59.87, "volume": 424858.0}, {"date": "2017-03-14", "close": 59.58, "volume": 262295.0}, {"date": "2017-03-15", "close": 59.98, "volume": 147376.0}, {"date": "2017-03-16", "close": 60.02, "volume": 184978.0}, {"date": "2017-03-17", "close": 60.15, "volume": 151760.0}, {"date": "2017-03-20", "close": 60.3, "volume": 486738.0}, {"date": "2017-03-21", "close": 59.1, "volume": 254948.0}, {"date": "2017-03-22", "close": 59.62, "volume": 285909.0}, {"date": "2017-03-23", "close": 59.54, "volume": 214677.0}, {"date": "2017-03-24", "close": 59.82, "volume": 1509061.0}, {"date": "2017-03-27", "close": 59.85, "volume": 980877.0}, {"date": "2017-03-28", "close": 60.1, "volume": 176112.0}, {"date": "2017-03-29", "close": 60.15, "volume": 359037.0}, {"date": "2017-03-30", "close": 60.29, "volume": 168726.0}, {"date": "2017-03-31", "close": 60.15, "volume": 170688.0}, {"date": "2017-04-03", "close": 59.9, "volume": 302515.0}, {"date": "2017-04-04", "close": 59.84, "volume": 215559.0}, {"date": "2017-04-05", "close": 59.55, "volume": 271092.0}, {"date": "2017-04-06", "close": 59.74, "volume": 179620.0}, {"date": "2017-04-07", "close": 59.91, "volume": 168550.0}, {"date": "2017-04-10", "close": 59.76, "volume": 103491.0}, {"date": "2017-04-11", "close": 59.56, "volume": 298001.0}, {"date": "2017-04-12", "close": 58.99, "volume": 177038.0}, {"date": "2017-04-13", "close": 58.81, "volume": 233067.0}, {"date": "2017-04-17", "close": 59.28, "volume": 125129.0}, {"date": "2017-04-18", "close": 59.32, "volume": 164189.0}, {"date": "2017-04-19", "close": 59.69, "volume": 239393.0}, {"date": "2017-04-20", "close": 60.31, "volume": 258193.0}, {"date": "2017-04-21", "close": 60.16, "volume": 116417.0}, {"date": "2017-04-24", "close": 61.06, "volume": 233990.0}, {"date": "2017-04-25", "close": 61.6, "volume": 451985.0}, {"date": "2017-04-26", "close": 60.89, "volume": 302535.0}, {"date": "2017-04-27", "close": 61.48, "volume": 169430.0}, {"date": "2017-04-28", "close": 61.22, "volume": 155107.0}, {"date": "2017-05-01", "close": 61.78, "volume": 259134.0}, {"date": "2017-05-02", "close": 61.78, "volume": 117386.0}, {"date": "2017-05-03", "close": 61.69, "volume": 171963.0}, {"date": "2017-05-04", "close": 61.75, "volume": 143757.0}, {"date": "2017-05-05", "close": 62.06, "volume": 108176.0}, {"date": "2017-05-08", "close": 61.99, "volume": 244029.0}, {"date": "2017-05-09", "close": 62.33, "volume": 138740.0}, {"date": "2017-05-10", "close": 62.92, "volume": 233643.0}, {"date": "2017-05-11", "close": 62.84, "volume": 187787.0}, {"date": "2017-05-12", "close": 62.87, "volume": 89912.0}, {"date": "2017-05-15", "close": 63.55, "volume": 155674.0}, {"date": "2017-05-16", "close": 64.0, "volume": 138987.0}, {"date": "2017-05-17", "close": 61.98, "volume": 280136.0}, {"date": "2017-05-18", "close": 62.46, "volume": 213667.0}, {"date": "2017-05-19", "close": 63.21, "volume": 202013.0}, {"date": "2017-05-22", "close": 63.97, "volume": 229226.0}, {"date": "2017-05-23", "close": 63.85, "volume": 169010.0}, {"date": "2017-05-24", "close": 64.22, "volume": 160807.0}, {"date": "2017-05-25", "close": 64.72, "volume": 208768.0}, {"date": "2017-05-26", "close": 64.72, "volume": 172355.0}, {"date": "2017-05-30", "close": 65.06, "volume": 220003.0}, {"date": "2017-05-31", "close": 64.98, "volume": 210877.0}, {"date": "2017-06-01", "close": 65.12, "volume": 198152.0}, {"date": "2017-06-02", "close": 65.72, "volume": 255155.0}, {"date": "2017-06-05", "close": 65.69, "volume": 245880.0}, {"date": "2017-06-06", "close": 65.81, "volume": 328931.0}, {"date": "2017-06-07", "close": 66.19, "volume": 130030.0}, {"date": "2017-06-08", "close": 66.8, "volume": 132742.0}, {"date": "2017-06-09", "close": 64.4, "volume": 557450.0}, {"date": "2017-06-12", "close": 64.26, "volume": 522943.0}, {"date": "2017-06-13", "close": 64.62, "volume": 243793.0}, {"date": "2017-06-14", "close": 64.05, "volume": 206404.0}, {"date": "2017-06-15", "close": 63.65, "volume": 296349.0}, {"date": "2017-06-16", "close": 63.52, "volume": 113182.0}, {"date": "2017-06-19", "close": 64.67, "volume": 218394.0}, {"date": "2017-06-20", "close": 64.0, "volume": 169619.0}, {"date": "2017-06-21", "close": 64.92, "volume": 153884.0}, {"date": "2017-06-22", "close": 64.69, "volume": 133769.0}, {"date": "2017-06-23", "close": 65.19, "volume": 156198.0}, {"date": "2017-06-26", "close": 64.6, "volume": 212824.0}, {"date": "2017-06-27", "close": 63.15, "volume": 272153.0}, {"date": "2017-06-28", "close": 64.03, "volume": 215994.0}, {"date": "2017-06-29", "close": 62.66, "volume": 808234.0}, {"date": "2017-06-30", "close": 62.39, "volume": 131488.0}, {"date": "2017-07-03", "close": 61.65, "volume": 360129.0}, {"date": "2017-07-05", "close": 62.62, "volume": 742667.0}, {"date": "2017-07-06", "close": 62.16, "volume": 205204.0}, {"date": "2017-07-07", "close": 63.01, "volume": 97384.0}, {"date": "2017-07-10", "close": 63.61, "volume": 413568.0}, {"date": "2017-07-11", "close": 64.06, "volume": 122050.0}, {"date": "2017-07-12", "close": 64.98, "volume": 205542.0}, {"date": "2017-07-13", "close": 64.83, "volume": 83177.0}, {"date": "2017-07-14", "close": 65.53, "volume": 134582.0}, {"date": "2017-07-17", "close": 65.42, "volume": 115404.0}, {"date": "2017-07-18", "close": 65.65, "volume": 183835.0}, {"date": "2017-07-19", "close": 66.16, "volume": 132860.0}, {"date": "2017-07-20", "close": 66.21, "volume": 102703.0}, {"date": "2017-07-21", "close": 65.78, "volume": 89434.0}, {"date": "2017-07-24", "close": 65.87, "volume": 558796.0}, {"date": "2017-07-25", "close": 65.47, "volume": 405260.0}, {"date": "2017-07-26", "close": 65.47, "volume": 83976.0}, {"date": "2017-07-27", "close": 64.65, "volume": 271902.0}, {"date": "2017-07-28", "close": 64.56, "volume": 76647.0}, {"date": "2017-07-31", "close": 64.23, "volume": 167683.0}, {"date": "2017-08-01", "close": 64.49, "volume": 123142.0}, {"date": "2017-08-02", "close": 64.07, "volume": 121158.0}, {"date": "2017-08-03", "close": 63.96, "volume": 210496.0}, {"date": "2017-08-04", "close": 64.01, "volume": 194281.0}, {"date": "2017-08-07", "close": 64.61, "volume": 156667.0}, {"date": "2017-08-08", "close": 64.43, "volume": 178425.0}, {"date": "2017-08-09", "close": 64.41, "volume": 140496.0}, {"date": "2017-08-10", "close": 62.73, "volume": 255512.0}, {"date": "2017-08-11", "close": 63.27, "volume": 262862.0}, {"date": "2017-08-14", "close": 64.44, "volume": 87716.0}, {"date": "2017-08-15", "close": 64.51, "volume": 495903.0}, {"date": "2017-08-16", "close": 64.85, "volume": 127161.0}, {"date": "2017-08-17", "close": 63.33, "volume": 116119.0}, {"date": "2017-08-18", "close": 63.39, "volume": 432810.0}, {"date": "2017-08-21", "close": 63.3, "volume": 137987.0}, {"date": "2017-08-22", "close": 64.38, "volume": 106726.0}, {"date": "2017-08-23", "close": 64.31, "volume": 66108.0}, {"date": "2017-08-24", "close": 64.26, "volume": 68909.0}, {"date": "2017-08-25", "close": 64.2, "volume": 92015.0}, {"date": "2017-08-28", "close": 64.34, "volume": 217889.0}, {"date": "2017-08-29", "close": 64.52, "volume": 69194.0}, {"date": "2017-08-30", "close": 65.39, "volume": 100536.0}, {"date": "2017-08-31", "close": 65.97, "volume": 102540.0}, {"date": "2017-09-01", "close": 66.13, "volume": 107939.0}, {"date": "2017-09-05", "close": 65.42, "volume": 142851.0}, {"date": "2017-09-06", "close": 65.56, "volume": 87788.0}, {"date": "2017-09-07", "close": 65.91, "volume": 68461.0}, {"date": "2017-09-08", "close": 65.41, "volume": 60424.0}, {"date": "2017-09-11", "close": 66.4, "volume": 300603.0}, {"date": "2017-09-12", "close": 66.8, "volume": 57934.0}, {"date": "2017-09-13", "close": 66.78, "volume": 62613.0}, {"date": "2017-09-14", "close": 66.8, "volume": 88012.0}, {"date": "2017-09-15", "close": 67.36, "volume": 98848.0}, {"date": "2017-09-18", "close": 67.92, "volume": 174930.0}, {"date": "2017-09-19", "close": 68.04, "volume": 105485.0}, {"date": "2017-09-20", "close": 67.24, "volume": 124026.0}, {"date": "2017-09-21", "close": 66.78, "volume": 94770.0}, {"date": "2017-09-22", "close": 67.12, "volume": 76795.0}, {"date": "2017-09-25", "close": 66.18, "volume": 115473.0}, {"date": "2017-09-26", "close": 66.2, "volume": 65924.0}, {"date": "2017-09-27", "close": 67.31, "volume": 83661.0}, {"date": "2017-09-28", "close": 67.48, "volume": 62744.0}, {"date": "2017-09-29", "close": 68.15, "volume": 86528.0}, {"date": "2017-10-02", "close": 68.39, "volume": 377497.0}, {"date": "2017-10-03", "close": 68.49, "volume": 143437.0}, {"date": "2017-10-04", "close": 68.53, "volume": 180614.0}, {"date": "2017-10-05", "close": 68.89, "volume": 113575.0}, {"date": "2017-10-06", "close": 69.19, "volume": 91534.0}, {"date": "2017-10-09", "close": 69.41, "volume": 58767.0}, {"date": "2017-10-10", "close": 69.64, "volume": 88330.0}, {"date": "2017-10-11", "close": 69.79, "volume": 70906.0}, {"date": "2017-10-12", "close": 69.79, "volume": 70867.0}, {"date": "2017-10-13", "close": 70.37, "volume": 61758.0}, {"date": "2017-10-16", "close": 70.56, "volume": 123353.0}, {"date": "2017-10-17", "close": 70.43, "volume": 102110.0}, {"date": "2017-10-18", "close": 70.68, "volume": 77586.0}, {"date": "2017-10-19", "close": 70.83, "volume": 93811.0}, {"date": "2017-10-20", "close": 71.4, "volume": 140862.0}, {"date": "2017-10-23", "close": 71.54, "volume": 104972.0}, {"date": "2017-10-24", "close": 71.8, "volume": 127971.0}, {"date": "2017-10-25", "close": 71.29, "volume": 146298.0}, {"date": "2017-10-26", "close": 71.49, "volume": 109146.0}, {"date": "2017-10-27", "close": 72.21, "volume": 194202.0}, {"date": "2017-10-30", "close": 72.27, "volume": 171378.0}, {"date": "2017-10-31", "close": 72.85, "volume": 184467.0}, {"date": "2017-11-01", "close": 72.35, "volume": 388185.0}, {"date": "2017-11-02", "close": 72.34, "volume": 112702.0}, {"date": "2017-11-03", "close": 73.045, "volume": 145974.0}, {"date": "2017-11-06", "close": 73.6089, "volume": 188340.0}, {"date": "2017-11-07", "close": 73.43, "volume": 133362.0}, {"date": "2017-11-08", "close": 73.87, "volume": 115583.0}, {"date": "2017-11-09", "close": 72.81, "volume": 368173.0}, {"date": "2017-11-10", "close": 72.97, "volume": 1705797.0}, {"date": "2017-11-13", "close": 73.09, "volume": 295805.0}, {"date": "2017-11-14", "close": 73.11, "volume": 270197.0}, {"date": "2017-11-15", "close": 72.69, "volume": 279308.0}, {"date": "2017-11-16", "close": 74.07, "volume": 125997.0}, {"date": "2017-11-17", "close": 74.05, "volume": 127551.0}, {"date": "2017-11-20", "close": 74.29, "volume": 196607.0}, {"date": "2017-11-21", "close": 74.9, "volume": 386962.0}, {"date": "2017-11-22", "close": 74.78, "volume": 187649.0}, {"date": "2017-11-24", "close": 75.2, "volume": 66242.0}, {"date": "2017-11-27", "close": 74.51, "volume": 418513.0}, {"date": "2017-11-28", "close": 74.75, "volume": 128936.0}, {"date": "2017-11-29", "close": 72.06, "volume": 348564.0}, {"date": "2017-11-30", "close": 72.49, "volume": 224564.0}, {"date": "2017-12-01", "close": 72.02, "volume": 345018.0}, {"date": "2017-12-04", "close": 70.75, "volume": 469344.0}, {"date": "2017-12-05", "close": 70.82, "volume": 315172.0}, {"date": "2017-12-06", "close": 71.14, "volume": 332465.0}, {"date": "2017-12-07", "close": 71.75, "volume": 205436.0}, {"date": "2017-12-08", "close": 71.79, "volume": 123990.0}, {"date": "2017-12-11", "close": 72.25, "volume": 128481.0}, {"date": "2017-12-12", "close": 71.96, "volume": 155815.0}, {"date": "2017-12-13", "close": 72.17, "volume": 325402.0}, {"date": "2017-12-14", "close": 72.05, "volume": 96615.0}, {"date": "2017-12-15", "close": 72.89, "volume": 84595.0}, {"date": "2017-12-18", "close": 73.78, "volume": 227574.0}, {"date": "2017-12-19", "close": 73.55, "volume": 203055.0}, {"date": "2017-12-20", "close": 73.57, "volume": 199357.0}, {"date": "2017-12-21", "close": 72.97, "volume": 130870.0}, {"date": "2017-12-22", "close": 72.82, "volume": 68506.0}, {"date": "2017-12-26", "close": 72.32, "volume": 344663.0}, {"date": "2017-12-27", "close": 72.52, "volume": 162531.0}, {"date": "2017-12-28", "close": 72.51, "volume": 231058.0}, {"date": "2017-12-29", "close": 71.94, "volume": 121425.0}, {"date": "2018-01-02", "close": 73.26, "volume": 735937.0}, {"date": "2018-01-03", "close": 74.14, "volume": 223638.0}, {"date": "2018-01-04", "close": 74.7, "volume": 170552.0}, {"date": "2018-01-05", "close": 75.24, "volume": 251808.0}, {"date": "2018-01-08", "close": 75.72, "volume": 160780.0}, {"date": "2018-01-09", "close": 75.45, "volume": 212234.0}, {"date": "2018-01-10", "close": 75.0, "volume": 139937.0}, {"date": "2018-01-11", "close": 75.28, "volume": 111102.0}, {"date": "2018-01-12", "close": 75.86, "volume": 178900.0}, {"date": "2018-01-16", "close": 75.59, "volume": 464305.0}, {"date": "2018-01-17", "close": 77.12, "volume": 226564.0}, {"date": "2018-01-18", "close": 77.31, "volume": 223237.0}, {"date": "2018-01-19", "close": 77.5199, "volume": 180701.0}, {"date": "2018-01-22", "close": 78.04, "volume": 163368.0}, {"date": "2018-01-23", "close": 78.68, "volume": 172095.0}, {"date": "2018-01-24", "close": 77.55, "volume": 213653.0}, {"date": "2018-01-25", "close": 76.87, "volume": 212205.0}, {"date": "2018-01-26", "close": 78.53, "volume": 141145.0}, {"date": "2018-01-29", "close": 78.09, "volume": 200778.0}, {"date": "2018-01-30", "close": 77.03, "volume": 298252.0}, {"date": "2018-01-31", "close": 77.57, "volume": 237765.0}, {"date": "2018-02-01", "close": 77.02, "volume": 180530.0}, {"date": "2018-02-02", "close": 75.0, "volume": 378490.0}, {"date": "2018-02-05", "close": 72.14, "volume": 789770.0}, {"date": "2018-02-06", "close": 74.09, "volume": 621238.0}, {"date": "2018-02-07", "close": 72.83, "volume": 309621.0}, {"date": "2018-02-08", "close": 69.79, "volume": 347748.0}, {"date": "2018-02-09", "close": 71.25, "volume": 564576.0}, {"date": "2018-02-12", "close": 72.69, "volume": 222208.0}, {"date": "2018-02-13", "close": 72.91, "volume": 107687.0}, {"date": "2018-02-14", "close": 74.49, "volume": 230494.0}, {"date": "2018-02-15", "close": 75.92, "volume": 678482.0}, {"date": "2018-02-16", "close": 75.85, "volume": 527524.0}, {"date": "2018-02-20", "close": 76.6, "volume": 298880.0}, {"date": "2018-02-21", "close": 76.09, "volume": 197914.0}, {"date": "2018-02-22", "close": 75.9, "volume": 179132.0}, {"date": "2018-02-23", "close": 77.42, "volume": 173035.0}, {"date": "2018-02-26", "close": 78.5, "volume": 238337.0}, {"date": "2018-02-27", "close": 77.83, "volume": 291442.0}, {"date": "2018-02-28", "close": 77.35, "volume": 197776.0}, {"date": "2018-03-01", "close": 76.3, "volume": 259568.0}, {"date": "2018-03-02", "close": 77.41, "volume": 149193.0}, {"date": "2018-03-05", "close": 78.38, "volume": 137223.0}, {"date": "2018-03-06", "close": 79.33, "volume": 156498.0}, {"date": "2018-03-07", "close": 80.04, "volume": 183684.0}, {"date": "2018-03-08", "close": 80.36, "volume": 211484.0}, {"date": "2018-03-09", "close": 81.96, "volume": 207652.0}, {"date": "2018-03-12", "close": 82.65, "volume": 242206.0}, {"date": "2018-03-13", "close": 81.53, "volume": 261150.0}, {"date": "2018-03-14", "close": 81.53, "volume": 154595.0}, {"date": "2018-03-15", "close": 81.63, "volume": 124779.0}, {"date": "2018-03-16", "close": 81.63, "volume": 91098.0}, {"date": "2018-03-19", "close": 80.08, "volume": 300359.0}, {"date": "2018-03-20", "close": 80.4, "volume": 150935.0}, {"date": "2018-03-21", "close": 80.4, "volume": 214903.0}, {"date": "2018-03-22", "close": 78.12, "volume": 246639.0}, {"date": "2018-03-23", "close": 75.62, "volume": 263156.0}, {"date": "2018-03-26", "close": 78.38, "volume": 288681.0}, {"date": "2018-03-27", "close": 75.85, "volume": 449047.0}, {"date": "2018-03-28", "close": 74.76, "volume": 669940.0}, {"date": "2018-03-29", "close": 76.02, "volume": 205356.0}, {"date": "2018-04-02", "close": 73.96, "volume": 655734.0}, {"date": "2018-04-03", "close": 74.88, "volume": 409564.0}, {"date": "2018-04-04", "close": 75.95, "volume": 370635.0}, {"date": "2018-04-05", "close": 75.66, "volume": 196996.0}, {"date": "2018-04-06", "close": 73.64, "volume": 212902.0}, {"date": "2018-04-09", "close": 74.14, "volume": 192168.0}, {"date": "2018-04-10", "close": 76.16, "volume": 165804.0}, {"date": "2018-04-11", "close": 75.99, "volume": 121089.0}, {"date": "2018-04-12", "close": 77.12, "volume": 129131.0}, {"date": "2018-04-13", "close": 76.58, "volume": 113019.0}, {"date": "2018-04-16", "close": 77.06, "volume": 130770.0}, {"date": "2018-04-17", "close": 78.62, "volume": 166344.0}, {"date": "2018-04-18", "close": 78.24, "volume": 292220.0}, {"date": "2018-04-19", "close": 76.32, "volume": 252977.0}, {"date": "2018-04-20", "close": 75.44, "volume": 129572.0}, {"date": "2018-04-23", "close": 74.84, "volume": 158097.0}, {"date": "2018-04-24", "close": 74.12, "volume": 201302.0}, {"date": "2018-04-25", "close": 73.93, "volume": 242206.0}, {"date": "2018-04-26", "close": 75.53, "volume": 138667.0}, {"date": "2018-04-27", "close": 75.29, "volume": 122823.0}, {"date": "2018-04-30", "close": 74.76, "volume": 231000.0}, {"date": "2018-05-01", "close": 75.58, "volume": 126509.0}, {"date": "2018-05-02", "close": 75.05, "volume": 192645.0}, {"date": "2018-05-03", "close": 75.33, "volume": 185995.0}, {"date": "2018-05-04", "close": 76.74, "volume": 119469.0}, {"date": "2018-05-07", "close": 77.32, "volume": 98570.0}, {"date": "2018-05-08", "close": 77.7, "volume": 224779.0}, {"date": "2018-05-09", "close": 78.61, "volume": 87037.0}, {"date": "2018-05-10", "close": 79.82, "volume": 133699.0}, {"date": "2018-05-11", "close": 78.74, "volume": 104953.0}, {"date": "2018-05-14", "close": 79.16, "volume": 140422.0}, {"date": "2018-05-15", "close": 78.57, "volume": 209008.0}, {"date": "2018-05-16", "close": 79.37, "volume": 92562.0}, {"date": "2018-05-17", "close": 78.93, "volume": 124915.0}, {"date": "2018-05-18", "close": 78.05, "volume": 89421.0}, {"date": "2018-05-21", "close": 78.39, "volume": 128903.0}, {"date": "2018-05-22", "close": 78.51, "volume": 75510.0}, {"date": "2018-05-23", "close": 78.89, "volume": 150257.0}, {"date": "2018-05-24", "close": 78.91, "volume": 125520.0}, {"date": "2018-05-25", "close": 79.0, "volume": 189322.0}, {"date": "2018-05-29", "close": 78.53, "volume": 111077.0}, {"date": "2018-05-30", "close": 79.02, "volume": 169890.0}, {"date": "2018-05-31", "close": 78.73, "volume": 133619.0}, {"date": "2018-06-01", "close": 80.14, "volume": 139752.0}, {"date": "2018-06-04", "close": 80.748, "volume": 118071.0}, {"date": "2018-06-05", "close": 81.19, "volume": 217219.0}, {"date": "2018-06-06", "close": 81.58, "volume": 131741.0}, {"date": "2018-06-07", "close": 80.6, "volume": 132858.0}, {"date": "2018-06-08", "close": 80.5, "volume": 126864.0}, {"date": "2018-06-11", "close": 80.63, "volume": 143325.0}, {"date": "2018-06-12", "close": 80.99, "volume": 122728.0}, {"date": "2018-06-13", "close": 80.84, "volume": 202084.0}, {"date": "2018-06-14", "close": 81.4, "volume": 106337.0}, {"date": "2018-06-15", "close": 81.25, "volume": 165011.0}, {"date": "2018-06-18", "close": 80.97, "volume": 77124.0}, {"date": "2018-06-19", "close": 80.3, "volume": 300837.0}, {"date": "2018-06-20", "close": 80.56, "volume": 133680.0}, {"date": "2018-06-21", "close": 79.66, "volume": 117013.0}, {"date": "2018-06-22", "close": 79.01, "volume": 82555.0}, {"date": "2018-06-25", "close": 77.14, "volume": 193284.0}, {"date": "2018-06-26", "close": 77.51, "volume": 105652.0}, {"date": "2018-06-27", "close": 75.91, "volume": 163138.0}, {"date": "2018-06-28", "close": 76.65, "volume": 153593.0}, {"date": "2018-06-29", "close": 77.06, "volume": 134384.0}, {"date": "2018-07-02", "close": 77.61, "volume": 554775.0}, {"date": "2018-07-03", "close": 76.68, "volume": 201433.0}, {"date": "2018-07-05", "close": 78.05, "volume": 196191.0}, {"date": "2018-07-06", "close": 79.02, "volume": 118977.0}, {"date": "2018-07-09", "close": 79.5401, "volume": 250676.0}, {"date": "2018-07-10", "close": 79.8352, "volume": 82493.0}, {"date": "2018-07-11", "close": 78.88, "volume": 117837.0}, {"date": "2018-07-12", "close": 80.6, "volume": 113555.0}, {"date": "2018-07-13", "close": 80.4, "volume": 132075.0}, {"date": "2018-07-16", "close": 80.21, "volume": 89754.0}, {"date": "2018-07-17", "close": 80.955, "volume": 365291.0}, {"date": "2018-07-18", "close": 81.265, "volume": 71491.0}, {"date": "2018-07-19", "close": 80.71, "volume": 89783.0}, {"date": "2018-07-20", "close": 80.42, "volume": 113047.0}, {"date": "2018-07-23", "close": 80.4496, "volume": 53780.0}, {"date": "2018-07-24", "close": 79.98, "volume": 76222.0}, {"date": "2018-07-25", "close": 81.02, "volume": 132576.0}, {"date": "2018-07-26", "close": 81.2, "volume": 110410.0}, {"date": "2018-07-27", "close": 80.18, "volume": 109579.0}, {"date": "2018-07-30", "close": 78.9, "volume": 263419.0}, {"date": "2018-07-31", "close": 79.41, "volume": 147321.0}, {"date": "2018-08-01", "close": 79.13, "volume": 151448.0}, {"date": "2018-08-02", "close": 79.87, "volume": 104972.0}, {"date": "2018-08-03", "close": 80.06, "volume": 82892.0}, {"date": "2018-08-06", "close": 80.64, "volume": 71030.0}, {"date": "2018-08-07", "close": 80.83, "volume": 93516.0}, {"date": "2018-08-08", "close": 80.9, "volume": 92049.0}, {"date": "2018-08-09", "close": 80.0999, "volume": 55344.0}, {"date": "2018-08-10", "close": 78.99, "volume": 123639.0}, {"date": "2018-08-13", "close": 78.776, "volume": 232752.0}, {"date": "2018-08-14", "close": 78.9, "volume": 97981.0}, {"date": "2018-08-15", "close": 77.92, "volume": 731314.0}, {"date": "2018-08-16", "close": 78.18, "volume": 135640.0}, {"date": "2018-08-17", "close": 78.1, "volume": 142570.0}, {"date": "2018-08-20", "close": 78.14, "volume": 155673.0}, {"date": "2018-08-21", "close": 78.94, "volume": 95101.0}, {"date": "2018-08-22", "close": 79.28, "volume": 68089.0}, {"date": "2018-08-23", "close": 79.36, "volume": 80424.0}, {"date": "2018-08-24", "close": 80.48, "volume": 84054.0}, {"date": "2018-08-27", "close": 81.24, "volume": 306406.0}, {"date": "2018-08-28", "close": 81.39, "volume": 155445.0}, {"date": "2018-08-29", "close": 81.75, "volume": 182944.0}, {"date": "2018-08-30", "close": 81.14, "volume": 105445.0}, {"date": "2018-08-31", "close": 81.268, "volume": 290961.0}, {"date": "2018-09-04", "close": 80.78, "volume": 165332.0}, {"date": "2018-09-05", "close": 79.67, "volume": 187383.0}, {"date": "2018-09-06", "close": 78.67, "volume": 88759.0}, {"date": "2018-09-07", "close": 78.34, "volume": 112644.0}, {"date": "2018-09-10", "close": 78.66, "volume": 116656.0}, {"date": "2018-09-11", "close": 78.46, "volume": 103227.0}, {"date": "2018-09-12", "close": 77.9, "volume": 259473.0}, {"date": "2018-09-13", "close": 78.93, "volume": 119733.0}, {"date": "2018-09-14", "close": 78.99, "volume": 79511.0}, {"date": "2018-09-17", "close": 77.88, "volume": 101478.0}, {"date": "2018-09-18", "close": 78.53, "volume": 107326.0}, {"date": "2018-09-19", "close": 78.51, "volume": 93132.0}, {"date": "2018-09-20", "close": 79.5, "volume": 117793.0}, {"date": "2018-09-21", "close": 79.2, "volume": 82181.0}, {"date": "2018-09-24", "close": 79.43, "volume": 108280.0}, {"date": "2018-09-25", "close": 78.94, "volume": 162594.0}, {"date": "2018-09-26", "close": 78.6, "volume": 251996.0}, {"date": "2018-09-27", "close": 78.94, "volume": 145445.0}, {"date": "2018-09-28", "close": 79.36, "volume": 1238426.0}, {"date": "2018-10-01", "close": 79.35, "volume": 1157559.0}, {"date": "2018-10-02", "close": 79.05, "volume": 150528.0}, {"date": "2018-10-03", "close": 79.36, "volume": 202390.0}, {"date": "2018-10-04", "close": 77.87, "volume": 176609.0}, {"date": "2018-10-05", "close": 76.69, "volume": 353368.0}, {"date": "2018-10-08", "close": 75.69, "volume": 439979.0}, {"date": "2018-10-09", "close": 75.41, "volume": 217939.0}, {"date": "2018-10-10", "close": 72.52, "volume": 465039.0}, {"date": "2018-10-11", "close": 71.93, "volume": 472600.0}, {"date": "2018-10-12", "close": 73.47, "volume": 225281.0}, {"date": "2018-10-15", "close": 72.69, "volume": 138177.0}, {"date": "2018-10-16", "close": 74.99, "volume": 143256.0}, {"date": "2018-10-17", "close": 74.88, "volume": 251618.0}, {"date": "2018-10-18", "close": 73.13, "volume": 245974.0}, {"date": "2018-10-19", "close": 72.66, "volume": 186860.0}, {"date": "2018-10-22", "close": 73.08, "volume": 127516.0}, {"date": "2018-10-23", "close": 73.06, "volume": 215173.0}, {"date": "2018-10-24", "close": 69.14, "volume": 463187.0}, {"date": "2018-10-25", "close": 71.58, "volume": 367416.0}, {"date": "2018-10-26", "close": 69.55, "volume": 334842.0}, {"date": "2018-10-29", "close": 68.44, "volume": 1042433.0}, {"date": "2018-10-30", "close": 70.01, "volume": 323495.0}, {"date": "2018-10-31", "close": 71.49, "volume": 382526.0}, {"date": "2018-11-01", "close": 73.61, "volume": 212087.0}, {"date": "2018-11-02", "close": 72.73, "volume": 182200.0}, {"date": "2018-11-05", "close": 72.58, "volume": 132719.0}, {"date": "2018-11-06", "close": 73.58, "volume": 157155.0}, {"date": "2018-11-07", "close": 74.98, "volume": 313404.0}, {"date": "2018-11-08", "close": 74.75, "volume": 180440.0}, {"date": "2018-11-09", "close": 73.23, "volume": 1320505.0}, {"date": "2018-11-12", "close": 70.67, "volume": 383247.0}, {"date": "2018-11-13", "close": 71.2, "volume": 331388.0}, {"date": "2018-11-14", "close": 71.18, "volume": 205158.0}, {"date": "2018-11-15", "close": 73.28, "volume": 139936.0}, {"date": "2018-11-16", "close": 72.98, "volume": 236161.0}, {"date": "2018-11-19", "close": 70.26, "volume": 156710.0}, {"date": "2018-11-20", "close": 69.7, "volume": 428278.0}, {"date": "2018-11-21", "close": 70.72, "volume": 158017.0}, {"date": "2018-11-23", "close": 70.38, "volume": 72401.0}, {"date": "2018-11-26", "close": 71.78, "volume": 252798.0}, {"date": "2018-11-27", "close": 71.77, "volume": 166916.0}, {"date": "2018-11-28", "close": 73.76, "volume": 155747.0}, {"date": "2018-11-29", "close": 73.02, "volume": 222969.0}, {"date": "2018-11-30", "close": 74.16, "volume": 158314.0}, {"date": "2018-12-03", "close": 75.68, "volume": 331942.0}, {"date": "2018-12-04", "close": 72.6, "volume": 170793.0}, {"date": "2018-12-06", "close": 72.5301, "volume": 370905.0}, {"date": "2018-12-07", "close": 70.18, "volume": 172876.0}, {"date": "2018-12-10", "close": 70.96, "volume": 320847.0}, {"date": "2018-12-11", "close": 71.3, "volume": 239410.0}, {"date": "2018-12-12", "close": 72.25, "volume": 181524.0}, {"date": "2018-12-13", "close": 72.01, "volume": 122378.0}, {"date": "2018-12-14", "close": 70.61, "volume": 120272.0}, {"date": "2018-12-17", "close": 69.06, "volume": 261464.0}, {"date": "2018-12-18", "close": 69.37, "volume": 228627.0}, {"date": "2018-12-19", "close": 67.13, "volume": 330530.0}, {"date": "2018-12-20", "close": 66.36, "volume": 484516.0}, {"date": "2018-12-21", "close": 64.91, "volume": 575732.0}, {"date": "2018-12-24", "close": 63.38, "volume": 477635.0}, {"date": "2018-12-26", "close": 66.87, "volume": 363384.0}, {"date": "2018-12-27", "close": 67.55, "volume": 209443.0}, {"date": "2018-12-28", "close": 67.49, "volume": 209190.0}, {"date": "2018-12-31", "close": 68.06, "volume": 316054.0}, {"date": "2019-01-02", "close": 68.41, "volume": 405470.0}, {"date": "2019-01-03", "close": 65.07, "volume": 255870.0}, {"date": "2019-01-04", "close": 67.94, "volume": 156870.0}, {"date": "2019-01-07", "close": 69.03, "volume": 207249.0}, {"date": "2019-01-08", "close": 69.36, "volume": 235979.0}, {"date": "2019-01-09", "close": 70.63, "volume": 264344.0}, {"date": "2019-01-10", "close": 71.08, "volume": 335899.0}, {"date": "2019-01-11", "close": 71.19, "volume": 863572.0}, {"date": "2019-01-14", "close": 70.3, "volume": 218024.0}, {"date": "2019-01-15", "close": 70.96, "volume": 129606.0}, {"date": "2019-01-16", "close": 70.78, "volume": 109637.0}, {"date": "2019-01-17", "close": 71.36, "volume": 107181.0}, {"date": "2019-01-18", "close": 72.83, "volume": 146856.0}, {"date": "2019-01-22", "close": 71.16, "volume": 116043.0}, {"date": "2019-01-23", "close": 71.03, "volume": 117839.0}, {"date": "2019-01-24", "close": 73.18, "volume": 197776.0}, {"date": "2019-01-25", "close": 74.88, "volume": 430849.0}, {"date": "2019-01-28", "close": 73.97, "volume": 110720.0}, {"date": "2019-01-29", "close": 73.09, "volume": 102601.0}, {"date": "2019-01-30", "close": 75.23, "volume": 141044.0}, {"date": "2019-01-31", "close": 75.95, "volume": 234518.0}, {"date": "2019-02-01", "close": 76.77, "volume": 157490.0}, {"date": "2019-02-04", "close": 77.58, "volume": 296415.0}, {"date": "2019-02-05", "close": 78.04, "volume": 171421.0}, {"date": "2019-02-06", "close": 79.1103, "volume": 127510.0}, {"date": "2019-02-07", "close": 77.654, "volume": 130745.0}, {"date": "2019-02-08", "close": 77.81, "volume": 65260.0}, {"date": "2019-02-11", "close": 77.95, "volume": 97320.0}, {"date": "2019-02-12", "close": 79.43, "volume": 159480.0}, {"date": "2019-02-13", "close": 79.36, "volume": 73247.0}, {"date": "2019-02-14", "close": 79.56, "volume": 60773.0}, {"date": "2019-02-15", "close": 79.76, "volume": 66789.0}, {"date": "2019-02-19", "close": 79.78, "volume": 80904.0}, {"date": "2019-02-20", "close": 80.03, "volume": 110866.0}, {"date": "2019-02-21", "close": 79.55, "volume": 92756.0}, {"date": "2019-02-22", "close": 80.62, "volume": 869371.0}, {"date": "2019-02-25", "close": 81.17, "volume": 152890.0}, {"date": "2019-02-26", "close": 80.86, "volume": 212148.0}, {"date": "2019-02-27", "close": 80.26, "volume": 99646.0}, {"date": "2019-02-28", "close": 80.12, "volume": 109027.0}, {"date": "2019-03-01", "close": 80.73, "volume": 143136.0}, {"date": "2019-03-04", "close": 80.4, "volume": 136863.0}, {"date": "2019-03-05", "close": 80.34, "volume": 87727.0}, {"date": "2019-03-06", "close": 79.42, "volume": 172463.0}, {"date": "2019-03-07", "close": 78.72, "volume": 116814.0}, {"date": "2019-03-08", "close": 78.64, "volume": 90774.0}, {"date": "2019-03-11", "close": 80.32, "volume": 86541.0}, {"date": "2019-03-12", "close": 80.78, "volume": 118673.0}, {"date": "2019-03-13", "close": 80.95, "volume": 127474.0}, {"date": "2019-03-14", "close": 80.9, "volume": 69632.0}, {"date": "2019-03-15", "close": 82.09, "volume": 111205.0}, {"date": "2019-03-18", "close": 81.98, "volume": 751300.0}, {"date": "2019-03-19", "close": 82.64, "volume": 200707.0}, {"date": "2019-03-20", "close": 82.27, "volume": 103642.0}, {"date": "2019-03-21", "close": 84.48, "volume": 149968.0}, {"date": "2019-03-22", "close": 82.19, "volume": 144077.0}, {"date": "2019-03-25", "close": 81.62, "volume": 217765.0}, {"date": "2019-03-26", "close": 82.18, "volume": 125174.0}, {"date": "2019-03-27", "close": 81.07, "volume": 132596.0}, {"date": "2019-03-28", "close": 81.22, "volume": 120704.0}, {"date": "2019-03-29", "close": 82.37, "volume": 126703.0}, {"date": "2019-04-01", "close": 84.3, "volume": 375992.0}, {"date": "2019-04-02", "close": 84.59, "volume": 138897.0}, {"date": "2019-04-03", "close": 85.99, "volume": 233002.0}, {"date": "2019-04-04", "close": 85.58, "volume": 93089.0}, {"date": "2019-04-05", "close": 86.23, "volume": 103891.0}, {"date": "2019-04-08", "close": 86.51, "volume": 139564.0}, {"date": "2019-04-09", "close": 86.14, "volume": 104911.0}, {"date": "2019-04-10", "close": 86.65, "volume": 76473.0}, {"date": "2019-04-11", "close": 86.54, "volume": 125590.0}, {"date": "2019-04-12", "close": 87.47, "volume": 621194.0}, {"date": "2019-04-15", "close": 87.17, "volume": 129872.0}, {"date": "2019-04-16", "close": 88.21, "volume": 96296.0}, {"date": "2019-04-17", "close": 88.49, "volume": 109816.0}, {"date": "2019-04-18", "close": 88.32, "volume": 133578.0}, {"date": "2019-04-22", "close": 88.37, "volume": 215165.0}, {"date": "2019-04-23", "close": 89.37, "volume": 214226.0}, {"date": "2019-04-24", "close": 89.59, "volume": 243356.0}, {"date": "2019-04-25", "close": 88.97, "volume": 182459.0}, {"date": "2019-04-26", "close": 88.85, "volume": 1025386.0}, {"date": "2019-04-29", "close": 88.86, "volume": 143282.0}, {"date": "2019-04-30", "close": 89.33, "volume": 94751.0}, {"date": "2019-05-01", "close": 88.5, "volume": 170735.0}, {"date": "2019-05-02", "close": 88.66, "volume": 392661.0}, {"date": "2019-05-03", "close": 89.24, "volume": 247190.0}, {"date": "2019-05-06", "close": 88.09, "volume": 157948.0}, {"date": "2019-05-07", "close": 85.91, "volume": 356307.0}, {"date": "2019-05-08", "close": 85.52, "volume": 288969.0}, {"date": "2019-05-09", "close": 84.96, "volume": 241511.0}, {"date": "2019-05-10", "close": 84.94, "volume": 238550.0}, {"date": "2019-05-13", "close": 81.44, "volume": 279980.0}, {"date": "2019-05-14", "close": 83.0, "volume": 99058.0}, {"date": "2019-05-15", "close": 84.01, "volume": 378687.0}, {"date": "2019-05-16", "close": 84.16, "volume": 141265.0}, {"date": "2019-05-17", "close": 82.83, "volume": 118220.0}, {"date": "2019-05-20", "close": 80.47, "volume": 155477.0}, {"date": "2019-05-21", "close": 81.86, "volume": 172854.0}, {"date": "2019-05-22", "close": 81.13, "volume": 112886.0}, {"date": "2019-05-23", "close": 79.61, "volume": 170139.0}, {"date": "2019-05-24", "close": 79.42, "volume": 131303.0}, {"date": "2019-05-28", "close": 79.14, "volume": 114762.0}, {"date": "2019-05-29", "close": 78.7, "volume": 239797.0}, {"date": "2019-05-30", "close": 79.07, "volume": 132795.0}, {"date": "2019-05-31", "close": 77.85, "volume": 231946.0}, {"date": "2019-06-03", "close": 76.52, "volume": 1149810.0}, {"date": "2019-06-04", "close": 79.33, "volume": 195558.0}, {"date": "2019-06-05", "close": 79.5, "volume": 208209.0}, {"date": "2019-06-06", "close": 80.36, "volume": 91379.0}, {"date": "2019-06-07", "close": 81.52, "volume": 91662.0}, {"date": "2019-06-10", "close": 83.04, "volume": 168505.0}, {"date": "2019-06-11", "close": 83.01, "volume": 61606.0}, {"date": "2019-06-12", "close": 81.91, "volume": 105002.0}, {"date": "2019-06-13", "close": 82.16, "volume": 176363.0}, {"date": "2019-06-14", "close": 80.87, "volume": 197766.0}, {"date": "2019-06-17", "close": 80.67, "volume": 69327.0}, {"date": "2019-06-18", "close": 82.94, "volume": 146243.0}, {"date": "2019-06-19", "close": 83.46, "volume": 122398.0}, {"date": "2019-06-20", "close": 84.5383, "volume": 116635.0}, {"date": "2019-06-21", "close": 84.07, "volume": 117620.0}, {"date": "2019-06-24", "close": 84.14, "volume": 141165.0}, {"date": "2019-06-25", "close": 82.67, "volume": 95892.0}, {"date": "2019-06-26", "close": 84.19, "volume": 78378.0}, {"date": "2019-06-27", "close": 85.12, "volume": 81950.0}, {"date": "2019-06-28", "close": 85.49, "volume": 152675.0}, {"date": "2019-07-01", "close": 87.44, "volume": 575490.0}, {"date": "2019-07-02", "close": 87.17, "volume": 471975.0}, {"date": "2019-07-03", "close": 87.63, "volume": 79890.0}, {"date": "2019-07-05", "close": 87.36, "volume": 143018.0}, {"date": "2019-07-08", "close": 86.94, "volume": 95676.0}, {"date": "2019-07-09", "close": 87.57, "volume": 86455.0}, {"date": "2019-07-10", "close": 88.35, "volume": 145902.0}, {"date": "2019-07-11", "close": 88.54, "volume": 225863.0}, {"date": "2019-07-12", "close": 89.55, "volume": 157955.0}, {"date": "2019-07-15", "close": 89.5, "volume": 135411.0}, {"date": "2019-07-16", "close": 88.55, "volume": 156569.0}, {"date": "2019-07-17", "close": 88.53, "volume": 71979.0}, {"date": "2019-07-18", "close": 89.32, "volume": 72221.0}, {"date": "2019-07-19", "close": 88.84, "volume": 148794.0}, {"date": "2019-07-22", "close": 90.07, "volume": 120191.0}, {"date": "2019-07-23", "close": 90.78, "volume": 104433.0}, {"date": "2019-07-24", "close": 92.25, "volume": 131149.0}, {"date": "2019-07-25", "close": 91.07, "volume": 132689.0}, {"date": "2019-07-26", "close": 91.3, "volume": 177899.0}, {"date": "2019-07-29", "close": 90.88, "volume": 80833.0}, {"date": "2019-07-30", "close": 90.69, "volume": 66988.0}, {"date": "2019-07-31", "close": 88.29, "volume": 249696.0}, {"date": "2019-08-01", "close": 87.46, "volume": 226927.0}, {"date": "2019-08-02", "close": 85.44, "volume": 434209.0}, {"date": "2019-08-05", "close": 82.02, "volume": 452601.0}, {"date": "2019-08-06", "close": 83.17, "volume": 182965.0}, {"date": "2019-08-07", "close": 83.54, "volume": 246196.0}, {"date": "2019-08-08", "close": 86.25, "volume": 295480.0}, {"date": "2019-08-09", "close": 85.03, "volume": 323625.0}, {"date": "2019-08-12", "close": 83.75, "volume": 112043.0}, {"date": "2019-08-13", "close": 86.1, "volume": 353310.0}, {"date": "2019-08-14", "close": 83.51, "volume": 382981.0}, {"date": "2019-08-15", "close": 83.224, "volume": 524460.0}, {"date": "2019-08-16", "close": 84.84, "volume": 162878.0}, {"date": "2019-08-19", "close": 86.29, "volume": 157996.0}, {"date": "2019-08-20", "close": 85.7, "volume": 91625.0}, {"date": "2019-08-21", "close": 86.41, "volume": 75650.0}, {"date": "2019-08-22", "close": 86.44, "volume": 193303.0}, {"date": "2019-08-23", "close": 83.56, "volume": 125951.0}, {"date": "2019-08-26", "close": 84.41, "volume": 156812.0}, {"date": "2019-08-27", "close": 84.19, "volume": 92844.0}, {"date": "2019-08-28", "close": 84.24, "volume": 77795.0}, {"date": "2019-08-29", "close": 85.92, "volume": 109008.0}, {"date": "2019-08-30", "close": 86.17, "volume": 67464.0}, {"date": "2019-09-03", "close": 85.18, "volume": 114767.0}, {"date": "2019-09-04", "close": 86.85, "volume": 129428.0}, {"date": "2019-09-05", "close": 89.14, "volume": 246601.0}, {"date": "2019-09-06", "close": 89.25, "volume": 117260.0}, {"date": "2019-09-09", "close": 89.27, "volume": 434145.0}, {"date": "2019-09-10", "close": 89.11, "volume": 127007.0}, {"date": "2019-09-11", "close": 90.37, "volume": 119999.0}, {"date": "2019-09-12", "close": 90.41, "volume": 239286.0}, {"date": "2019-09-13", "close": 90.07, "volume": 324984.0}, {"date": "2019-09-16", "close": 89.69, "volume": 117735.0}, {"date": "2019-09-17", "close": 90.01, "volume": 139062.0}, {"date": "2019-09-18", "close": 90.02, "volume": 57684.0}, {"date": "2019-09-19", "close": 89.6, "volume": 113020.0}, {"date": "2019-09-20", "close": 88.44, "volume": 181471.0}, {"date": "2019-09-23", "close": 88.85, "volume": 64333.0}, {"date": "2019-09-24", "close": 87.27, "volume": 264213.0}, {"date": "2019-09-25", "close": 88.4, "volume": 142990.0}, {"date": "2019-09-26", "close": 88.76, "volume": 103459.0}, {"date": "2019-09-27", "close": 86.74, "volume": 132375.0}, {"date": "2019-09-30", "close": 87.5311, "volume": 237027.0}, {"date": "2019-10-01", "close": 86.61, "volume": 626264.0}, {"date": "2019-10-02", "close": 85.28, "volume": 538640.0}, {"date": "2019-10-03", "close": 86.54, "volume": 425351.0}, {"date": "2019-10-04", "close": 87.85, "volume": 130888.0}, {"date": "2019-10-07", "close": 87.38, "volume": 137985.0}, {"date": "2019-10-08", "close": 85.23, "volume": 188803.0}, {"date": "2019-10-09", "close": 86.38, "volume": 136253.0}, {"date": "2019-10-10", "close": 87.12, "volume": 89602.0}, {"date": "2019-10-11", "close": 88.84, "volume": 157580.0}, {"date": "2019-10-14", "close": 88.87, "volume": 124445.0}, {"date": "2019-10-15", "close": 90.37, "volume": 143055.0}, {"date": "2019-10-16", "close": 89.15, "volume": 280733.0}, {"date": "2019-10-17", "close": 89.2599, "volume": 72770.0}, {"date": "2019-10-18", "close": 88.19, "volume": 142558.0}, {"date": "2019-10-21", "close": 89.41, "volume": 65829.0}, {"date": "2019-10-22", "close": 88.34, "volume": 89146.0}, {"date": "2019-10-23", "close": 87.69, "volume": 100835.0}, {"date": "2019-10-24", "close": 89.53, "volume": 132356.0}, {"date": "2019-10-25", "close": 90.35, "volume": 128908.0}, {"date": "2019-10-28", "close": 91.5, "volume": 104696.0}, {"date": "2019-10-29", "close": 90.89, "volume": 85423.0}, {"date": "2019-10-30", "close": 91.4, "volume": 110305.0}, {"date": "2019-10-31", "close": 90.47, "volume": 79002.0}, {"date": "2019-11-01", "close": 92.09, "volume": 146286.0}, {"date": "2019-11-04", "close": 93.3331, "volume": 133434.0}, {"date": "2019-11-05", "close": 93.36, "volume": 130411.0}, {"date": "2019-11-06", "close": 92.81, "volume": 101049.0}, {"date": "2019-11-07", "close": 93.73, "volume": 136399.0}, {"date": "2019-11-08", "close": 94.08, "volume": 442971.0}, {"date": "2019-11-11", "close": 93.71, "volume": 64212.0}, {"date": "2019-11-12", "close": 94.07, "volume": 128356.0}, {"date": "2019-11-13", "close": 94.15, "volume": 90408.0}, {"date": "2019-11-14", "close": 93.98, "volume": 67039.0}, {"date": "2019-11-15", "close": 94.78, "volume": 111789.0}, {"date": "2019-11-18", "close": 94.76, "volume": 150025.0}, {"date": "2019-11-19", "close": 94.74, "volume": 114180.0}, {"date": "2019-11-20", "close": 94.0, "volume": 181217.0}, {"date": "2019-11-21", "close": 93.35, "volume": 128192.0}, {"date": "2019-11-22", "close": 93.57, "volume": 87828.0}, {"date": "2019-11-25", "close": 95.1, "volume": 119610.0}, {"date": "2019-11-26", "close": 95.07, "volume": 72645.0}, {"date": "2019-11-27", "close": 95.91, "volume": 634815.0}, {"date": "2019-11-29", "close": 95.2773, "volume": 91483.0}, {"date": "2019-12-02", "close": 93.78, "volume": 230219.0}, {"date": "2019-12-03", "close": 92.8, "volume": 123477.0}, {"date": "2019-12-04", "close": 93.55, "volume": 83849.0}, {"date": "2019-12-05", "close": 93.81, "volume": 143014.0}, {"date": "2019-12-06", "close": 94.95, "volume": 131852.0}, {"date": "2019-12-09", "close": 94.44, "volume": 98200.0}, {"date": "2019-12-10", "close": 94.62, "volume": 135627.0}, {"date": "2019-12-11", "close": 95.83, "volume": 82475.0}, {"date": "2019-12-12", "close": 97.45, "volume": 186528.0}, {"date": "2019-12-13", "close": 97.32, "volume": 919969.0}, {"date": "2019-12-16", "close": 98.38, "volume": 196659.0}, {"date": "2019-12-17", "close": 98.39, "volume": 168828.0}, {"date": "2019-12-18", "close": 98.71, "volume": 115470.0}, {"date": "2019-12-19", "close": 99.42, "volume": 90953.0}, {"date": "2019-12-20", "close": 100.13, "volume": 112039.0}, {"date": "2019-12-23", "close": 100.26, "volume": 158946.0}, {"date": "2019-12-24", "close": 100.41, "volume": 55040.0}, {"date": "2019-12-26", "close": 100.7, "volume": 69163.0}, {"date": "2019-12-27", "close": 100.43, "volume": 85224.0}, {"date": "2019-12-30", "close": 99.76, "volume": 169962.0}, {"date": "2019-12-31", "close": 100.1, "volume": 131758.0}, {"date": "2020-01-02", "close": 102.31, "volume": 497163.0}, {"date": "2020-01-03", "close": 101.08, "volume": 347085.0}, {"date": "2020-01-06", "close": 100.96, "volume": 284180.0}, {"date": "2020-01-07", "close": 102.04, "volume": 234550.0}, {"date": "2020-01-08", "close": 102.61, "volume": 191076.0}, {"date": "2020-01-09", "close": 103.5, "volume": 172947.0}, {"date": "2020-01-10", "close": 103.1, "volume": 217500.0}, {"date": "2020-01-13", "close": 104.23, "volume": 199739.0}, {"date": "2020-01-14", "close": 104.06, "volume": 158687.0}, {"date": "2020-01-15", "close": 103.59, "volume": 171159.0}, {"date": "2020-01-16", "close": 105.02, "volume": 224995.0}, {"date": "2020-01-17", "close": 105.24, "volume": 127106.0}, {"date": "2020-01-21", "close": 105.12, "volume": 136188.0}, {"date": "2020-01-22", "close": 105.56, "volume": 123617.0}, {"date": "2020-01-23", "close": 106.34, "volume": 152613.0}, {"date": "2020-01-24", "close": 105.3, "volume": 171895.0}, {"date": "2020-01-27", "close": 102.35, "volume": 201938.0}, {"date": "2020-01-28", "close": 104.1, "volume": 133862.0}, {"date": "2020-01-29", "close": 103.0, "volume": 139230.0}, {"date": "2020-01-30", "close": 103.1106, "volume": 134222.0}, {"date": "2020-01-31", "close": 100.32, "volume": 179530.0}, {"date": "2020-02-03", "close": 102.12, "volume": 254657.0}, {"date": "2020-02-04", "close": 104.83, "volume": 329184.0}, {"date": "2020-02-05", "close": 105.73, "volume": 227533.0}, {"date": "2020-02-06", "close": 106.48, "volume": 165633.0}, {"date": "2020-02-07", "close": 104.94, "volume": 171950.0}, {"date": "2020-02-10", "close": 106.43, "volume": 135931.0}, {"date": "2020-02-11", "close": 107.26, "volume": 131200.0}, {"date": "2020-02-12", "close": 108.49, "volume": 179128.0}, {"date": "2020-02-13", "close": 108.42, "volume": 145474.0}, {"date": "2020-02-14", "close": 108.31, "volume": 142255.0}, {"date": "2020-02-18", "close": 107.65, "volume": 136264.0}, {"date": "2020-02-19", "close": 109.31, "volume": 123508.0}, {"date": "2020-02-20", "close": 107.83, "volume": 200000.0}, {"date": "2020-02-21", "close": 105.04, "volume": 271737.0}, {"date": "2020-02-24", "close": 100.63, "volume": 447477.0}, {"date": "2020-02-25", "close": 97.69, "volume": 570635.0}, {"date": "2020-02-26", "close": 97.73, "volume": 364338.0}, {"date": "2020-02-27", "close": 93.24, "volume": 580378.0}, {"date": "2020-02-28", "close": 94.24, "volume": 759022.0}, {"date": "2020-03-02", "close": 97.51, "volume": 423334.0}, {"date": "2020-03-03", "close": 94.22, "volume": 439571.0}, {"date": "2020-03-04", "close": 98.56, "volume": 359014.0}, {"date": "2020-03-05", "close": 95.41, "volume": 164879.0}, {"date": "2020-03-06", "close": 93.32, "volume": 229077.0}, {"date": "2020-03-09", "close": 86.0, "volume": 1125741.0}, {"date": "2020-03-10", "close": 90.39, "volume": 737160.0}, {"date": "2020-03-11", "close": 86.22, "volume": 355843.0}, {"date": "2020-03-12", "close": 77.63, "volume": 1096467.0}, {"date": "2020-03-13", "close": 84.61, "volume": 1703148.0}, {"date": "2020-03-16", "close": 74.0, "volume": 579737.0}, {"date": "2020-03-17", "close": 79.97, "volume": 512928.0}, {"date": "2020-03-18", "close": 74.81, "volume": 475237.0}, {"date": "2020-03-19", "close": 76.49, "volume": 472480.0}, {"date": "2020-03-20", "close": 74.0, "volume": 601771.0}, {"date": "2020-03-23", "close": 74.85, "volume": 730031.0}, {"date": "2020-03-24", "close": 82.02, "volume": 520873.0}, {"date": "2020-03-25", "close": 81.51, "volume": 458255.0}, {"date": "2020-03-26", "close": 86.72, "volume": 298519.0}, {"date": "2020-03-27", "close": 82.49, "volume": 1037007.0}, {"date": "2020-03-30", "close": 85.83, "volume": 211058.0}, {"date": "2020-03-31", "close": 84.52, "volume": 263713.0}, {"date": "2020-04-01", "close": 80.3, "volume": 261594.0}, {"date": "2020-04-02", "close": 81.64, "volume": 168252.0}, {"date": "2020-04-03", "close": 80.37, "volume": 127026.0}, {"date": "2020-04-06", "close": 87.49, "volume": 224684.0}, {"date": "2020-04-07", "close": 87.3, "volume": 312439.0}, {"date": "2020-04-08", "close": 89.91, "volume": 452048.0}, {"date": "2020-04-09", "close": 89.43, "volume": 221558.0}, {"date": "2020-04-13", "close": 89.8, "volume": 376686.0}, {"date": "2020-04-14", "close": 93.47, "volume": 238358.0}, {"date": "2020-04-15", "close": 91.7, "volume": 209769.0}, {"date": "2020-04-16", "close": 93.3417, "volume": 240711.0}, {"date": "2020-04-17", "close": 94.62, "volume": 359133.0}, {"date": "2020-04-20", "close": 93.16, "volume": 254533.0}, {"date": "2020-04-21", "close": 89.0, "volume": 238524.0}, {"date": "2020-04-22", "close": 93.18, "volume": 127252.0}, {"date": "2020-04-23", "close": 92.4, "volume": 122428.0}, {"date": "2020-04-24", "close": 94.07, "volume": 305263.0}, {"date": "2020-04-27", "close": 95.35, "volume": 241576.0}, {"date": "2020-04-28", "close": 94.09, "volume": 123093.0}, {"date": "2020-04-29", "close": 97.74, "volume": 164039.0}, {"date": "2020-04-30", "close": 95.93, "volume": 193450.0}, {"date": "2020-05-01", "close": 91.7, "volume": 176082.0}, {"date": "2020-05-04", "close": 92.46, "volume": 231959.0}, {"date": "2020-05-05", "close": 94.29, "volume": 234352.0}, {"date": "2020-05-06", "close": 94.97, "volume": 160692.0}, {"date": "2020-05-07", "close": 96.2, "volume": 146449.0}, {"date": "2020-05-08", "close": 98.25, "volume": 334624.0}, {"date": "2020-05-11", "close": 98.39, "volume": 125663.0}, {"date": "2020-05-12", "close": 96.06, "volume": 149152.0}, {"date": "2020-05-13", "close": 93.88, "volume": 312318.0}, {"date": "2020-05-14", "close": 95.82, "volume": 257559.0}, {"date": "2020-05-15", "close": 95.2, "volume": 105980.0}, {"date": "2020-05-18", "close": 98.29, "volume": 111374.0}, {"date": "2020-05-19", "close": 98.53, "volume": 154007.0}, {"date": "2020-05-20", "close": 101.19, "volume": 136370.0}, {"date": "2020-05-21", "close": 99.72, "volume": 87765.0}, {"date": "2020-05-22", "close": 100.08, "volume": 142516.0}, {"date": "2020-05-26", "close": 100.8, "volume": 207704.0}, {"date": "2020-05-27", "close": 101.86, "volume": 189733.0}, {"date": "2020-05-28", "close": 100.94, "volume": 159709.0}, {"date": "2020-05-29", "close": 103.15, "volume": 181322.0}, {"date": "2020-06-01", "close": 102.96, "volume": 254331.0}, {"date": "2020-06-02", "close": 104.1, "volume": 130703.0}, {"date": "2020-06-03", "close": 106.06, "volume": 166167.0}, {"date": "2020-06-04", "close": 105.75, "volume": 131311.0}, {"date": "2020-06-05", "close": 108.47, "volume": 106813.0}, {"date": "2020-06-08", "close": 108.87, "volume": 304135.0}, {"date": "2020-06-09", "close": 108.51, "volume": 304643.0}, {"date": "2020-06-10", "close": 109.01, "volume": 155236.0}, {"date": "2020-06-11", "close": 102.45, "volume": 401076.0}, {"date": "2020-06-12", "close": 103.99, "volume": 598483.0}, {"date": "2020-06-15", "close": 105.19, "volume": 448195.0}, {"date": "2020-06-16", "close": 107.45, "volume": 220864.0}, {"date": "2020-06-17", "close": 107.85, "volume": 108746.0}, {"date": "2020-06-18", "close": 108.11, "volume": 89474.0}, {"date": "2020-06-19", "close": 107.82, "volume": 133461.0}, {"date": "2020-06-22", "close": 108.66, "volume": 110053.0}, {"date": "2020-06-23", "close": 109.01, "volume": 163610.0}, {"date": "2020-06-24", "close": 106.58, "volume": 148303.0}, {"date": "2020-06-25", "close": 107.5, "volume": 114624.0}, {"date": "2020-06-26", "close": 106.18, "volume": 210036.0}, {"date": "2020-06-29", "close": 106.87, "volume": 124519.0}, {"date": "2020-06-30", "close": 109.08, "volume": 142870.0}, {"date": "2020-07-01", "close": 108.91, "volume": 145861.0}, {"date": "2020-07-02", "close": 109.88, "volume": 134558.0}, {"date": "2020-07-06", "close": 112.23, "volume": 132635.0}, {"date": "2020-07-07", "close": 111.13, "volume": 80509.0}, {"date": "2020-07-08", "close": 112.58, "volume": 109163.0}, {"date": "2020-07-09", "close": 113.85, "volume": 143788.0}, {"date": "2020-07-10", "close": 113.63, "volume": 101115.0}, {"date": "2020-07-13", "close": 111.09, "volume": 1040167.0}, {"date": "2020-07-14", "close": 112.14, "volume": 334510.0}, {"date": "2020-07-15", "close": 112.44, "volume": 222012.0}, {"date": "2020-07-16", "close": 111.7, "volume": 146054.0}, {"date": "2020-07-17", "close": 112.67, "volume": 584987.0}, {"date": "2020-07-20", "close": 115.48, "volume": 129360.0}, {"date": "2020-07-21", "close": 114.61, "volume": 316368.0}, {"date": "2020-07-22", "close": 114.93, "volume": 140070.0}, {"date": "2020-07-23", "close": 112.93, "volume": 173756.0}, {"date": "2020-07-24", "close": 110.97, "volume": 194671.0}, {"date": "2020-07-27", "close": 113.23, "volume": 130866.0}, {"date": "2020-07-28", "close": 111.57, "volume": 95705.0}, {"date": "2020-07-29", "close": 113.68, "volume": 107274.0}, {"date": "2020-07-30", "close": 114.87, "volume": 128082.0}, {"date": "2020-07-31", "close": 115.39, "volume": 183978.0}, {"date": "2020-08-03", "close": 116.85, "volume": 200665.0}, {"date": "2020-08-04", "close": 117.85, "volume": 133245.0}, {"date": "2020-08-05", "close": 117.77, "volume": 139674.0}, {"date": "2020-08-06", "close": 117.57, "volume": 158904.0}, {"date": "2020-08-07", "close": 115.96, "volume": 165397.0}, {"date": "2020-08-10", "close": 115.65, "volume": 156423.0}, {"date": "2020-08-11", "close": 114.02, "volume": 119184.0}, {"date": "2020-08-12", "close": 116.55, "volume": 91477.0}, {"date": "2020-08-13", "close": 116.01, "volume": 119442.0}, {"date": "2020-08-14", "close": 115.51, "volume": 99417.0}, {"date": "2020-08-17", "close": 116.77, "volume": 80228.0}, {"date": "2020-08-18", "close": 117.01, "volume": 128150.0}, {"date": "2020-08-19", "close": 116.63, "volume": 62896.0}, {"date": "2020-08-20", "close": 117.36, "volume": 81314.0}, {"date": "2020-08-21", "close": 117.5475, "volume": 120037.0}, {"date": "2020-08-24", "close": 118.39, "volume": 94037.0}, {"date": "2020-08-25", "close": 119.42, "volume": 103747.0}, {"date": "2020-08-26", "close": 121.15, "volume": 93962.0}, {"date": "2020-08-27", "close": 120.33, "volume": 137620.0}, {"date": "2020-08-28", "close": 122.08, "volume": 80553.0}, {"date": "2020-08-31", "close": 121.8, "volume": 187090.0}, {"date": "2020-09-01", "close": 124.42, "volume": 88136.0}, {"date": "2020-09-02", "close": 126.83, "volume": 143337.0}, {"date": "2020-09-03", "close": 120.14, "volume": 357785.0}, {"date": "2020-09-04", "close": 118.04, "volume": 471397.0}, {"date": "2020-09-08", "close": 112.7975, "volume": 380655.0}, {"date": "2020-09-09", "close": 115.41, "volume": 254136.0}, {"date": "2020-09-10", "close": 113.59, "volume": 241185.0}, {"date": "2020-09-11", "close": 113.15, "volume": 1724043.0}, {"date": "2020-09-14", "close": 115.31, "volume": 298146.0}, {"date": "2020-09-15", "close": 116.73, "volume": 142864.0}, {"date": "2020-09-16", "close": 115.37, "volume": 156644.0}, {"date": "2020-09-17", "close": 114.4, "volume": 205244.0}, {"date": "2020-09-18", "close": 112.9, "volume": 293558.0}, {"date": "2020-09-21", "close": 113.01, "volume": 308059.0}, {"date": "2020-09-22", "close": 114.78, "volume": 160871.0}, {"date": "2020-09-23", "close": 112.23, "volume": 125682.0}, {"date": "2020-09-24", "close": 112.62, "volume": 167010.0}, {"date": "2020-09-25", "close": 114.8, "volume": 147020.0}, {"date": "2020-09-28", "close": 117.18, "volume": 107901.0}, {"date": "2020-09-29", "close": 117.25, "volume": 216196.0}, {"date": "2020-09-30", "close": 117.22, "volume": 187745.0}, {"date": "2020-10-01", "close": 119.39, "volume": 302892.0}, {"date": "2020-10-02", "close": 116.33, "volume": 265855.0}, {"date": "2020-10-05", "close": 118.95, "volume": 159827.0}, {"date": "2020-10-06", "close": 117.56, "volume": 173046.0}, {"date": "2020-10-07", "close": 119.93, "volume": 654352.0}, {"date": "2020-10-08", "close": 121.01, "volume": 128932.0}, {"date": "2020-10-09", "close": 122.89, "volume": 108320.0}, {"date": "2020-10-12", "close": 125.52, "volume": 182145.0}, {"date": "2020-10-13", "close": 125.37, "volume": 132276.0}, {"date": "2020-10-14", "close": 124.88, "volume": 110950.0}, {"date": "2020-10-15", "close": 124.33, "volume": 138391.0}, {"date": "2020-10-16", "close": 123.97, "volume": 208235.0}, {"date": "2020-10-19", "close": 122.68, "volume": 114806.0}, {"date": "2020-10-20", "close": 122.72, "volume": 136064.0}, {"date": "2020-10-21", "close": 122.31, "volume": 87780.0}, {"date": "2020-10-22", "close": 121.95, "volume": 130883.0}, {"date": "2020-10-23", "close": 121.92, "volume": 106305.0}, {"date": "2020-10-26", "close": 119.51, "volume": 149216.0}, {"date": "2020-10-27", "close": 119.63, "volume": 113544.0}, {"date": "2020-10-28", "close": 115.55, "volume": 244440.0}, {"date": "2020-10-29", "close": 117.84, "volume": 178437.0}, {"date": "2020-10-30", "close": 116.07, "volume": 192640.0}, {"date": "2020-11-02", "close": 116.19, "volume": 170081.0}, {"date": "2020-11-03", "close": 118.53, "volume": 128322.0}, {"date": "2020-11-04", "close": 123.54, "volume": 312972.0}, {"date": "2020-11-05", "close": 127.15, "volume": 207591.0}, {"date": "2020-11-06", "close": 128.28, "volume": 133419.0}, {"date": "2020-11-09", "close": 126.56, "volume": 128565.0}, {"date": "2020-11-10", "close": 123.04, "volume": 169350.0}, {"date": "2020-11-11", "close": 126.37, "volume": 101401.0}, {"date": "2020-11-12", "close": 125.24, "volume": 94341.0}, {"date": "2020-11-13", "close": 126.62, "volume": 65189.0}, {"date": "2020-11-16", "close": 128.16, "volume": 193273.0}, {"date": "2020-11-17", "close": 127.56, "volume": 69413.0}, {"date": "2020-11-18", "close": 126.2, "volume": 109669.0}, {"date": "2020-11-19", "close": 127.94, "volume": 141471.0}, {"date": "2020-11-20", "close": 127.07, "volume": 66084.0}, {"date": "2020-11-23", "close": 127.67, "volume": 112077.0}, {"date": "2020-11-24", "close": 128.86, "volume": 178123.0}, {"date": "2020-11-25", "close": 128.98, "volume": 97085.0}, {"date": "2020-11-27", "close": 130.54, "volume": 34852.0}, {"date": "2020-11-30", "close": 131.46, "volume": 100229.0}, {"date": "2020-12-01", "close": 132.85, "volume": 85609.0}, {"date": "2020-12-02", "close": 133.35, "volume": 106125.0}, {"date": "2020-12-03", "close": 132.94, "volume": 123345.0}, {"date": "2020-12-04", "close": 135.5212, "volume": 41611.0}, {"date": "2020-12-07", "close": 135.79, "volume": 76630.0}, {"date": "2020-12-08", "close": 136.56, "volume": 87962.0}, {"date": "2020-12-09", "close": 133.36, "volume": 110115.0}, {"date": "2020-12-10", "close": 133.47, "volume": 105836.0}, {"date": "2020-12-11", "close": 132.99, "volume": 98872.0}, {"date": "2020-12-14", "close": 134.4, "volume": 92654.0}, {"date": "2020-12-15", "close": 136.1779, "volume": 94371.0}, {"date": "2020-12-16", "close": 137.01, "volume": 64067.0}, {"date": "2020-12-17", "close": 137.85, "volume": 77368.0}, {"date": "2020-12-18", "close": 137.94, "volume": 76814.0}, {"date": "2020-12-21", "close": 137.73, "volume": 76508.0}, {"date": "2020-12-22", "close": 138.6618, "volume": 70778.0}, {"date": "2020-12-23", "close": 137.3, "volume": 125083.0}, {"date": "2020-12-24", "close": 137.88, "volume": 27696.0}, {"date": "2020-12-28", "close": 137.26, "volume": 72635.0}, {"date": "2020-12-29", "close": 136.65, "volume": 112445.0}, {"date": "2020-12-30", "close": 138.1, "volume": 81400.0}, {"date": "2020-12-31", "close": 138.07, "volume": 105923.0}, {"date": "2021-01-04", "close": 136.65, "volume": 255917.0}, {"date": "2021-01-05", "close": 138.17, "volume": 132754.0}, {"date": "2021-01-06", "close": 136.13, "volume": 316923.0}, {"date": "2021-01-07", "close": 140.52, "volume": 178295.0}, {"date": "2021-01-08", "close": 141.97, "volume": 175170.0}, {"date": "2021-01-11", "close": 141.57, "volume": 160512.0}, {"date": "2021-01-12", "close": 142.31, "volume": 157085.0}, {"date": "2021-01-13", "close": 142.49, "volume": 117935.0}, {"date": "2021-01-14", "close": 143.45, "volume": 154306.0}, {"date": "2021-01-15", "close": 141.48, "volume": 149118.0}, {"date": "2021-01-19", "close": 145.06, "volume": 167521.0}, {"date": "2021-01-20", "close": 146.09, "volume": 156801.0}, {"date": "2021-01-21", "close": 146.7, "volume": 163413.0}, {"date": "2021-01-22", "close": 145.52, "volume": 879201.0}, {"date": "2021-01-25", "close": 145.57, "volume": 243960.0}, {"date": "2021-01-26", "close": 144.27, "volume": 123802.0}, {"date": "2021-01-27", "close": 138.34, "volume": 236313.0}, {"date": "2021-01-28", "close": 141.06, "volume": 291776.0}, {"date": "2021-01-29", "close": 138.93, "volume": 158058.0}, {"date": "2021-02-01", "close": 143.41, "volume": 151830.0}, {"date": "2021-02-02", "close": 146.47, "volume": 166043.0}, {"date": "2021-02-03", "close": 143.89, "volume": 106886.0}, {"date": "2021-02-04", "close": 145.95, "volume": 102942.0}, {"date": "2021-02-05", "close": 146.33, "volume": 95623.0}, {"date": "2021-02-08", "close": 148.58, "volume": 110025.0}, {"date": "2021-02-09", "close": 149.35, "volume": 78848.0}, {"date": "2021-02-10", "close": 150.18, "volume": 151114.0}, {"date": "2021-02-11", "close": 153.5, "volume": 132153.0}, {"date": "2021-02-12", "close": 155.12, "volume": 101131.0}, {"date": "2021-02-16", "close": 155.38, "volume": 120499.0}, {"date": "2021-02-17", "close": 152.99, "volume": 215587.0}, {"date": "2021-02-18", "close": 151.5, "volume": 164996.0}, {"date": "2021-02-19", "close": 154.0, "volume": 157152.0}, {"date": "2021-02-22", "close": 148.73, "volume": 219084.0}, {"date": "2021-02-23", "close": 147.74, "volume": 416769.0}, {"date": "2021-02-24", "close": 150.32, "volume": 311889.0}, {"date": "2021-02-25", "close": 142.86, "volume": 535171.0}, {"date": "2021-02-26", "close": 144.26, "volume": 469739.0}, {"date": "2021-03-01", "close": 149.36, "volume": 369351.0}, {"date": "2021-03-02", "close": 145.68, "volume": 666923.0}, {"date": "2021-03-03", "close": 140.35, "volume": 1162230.0}, {"date": "2021-03-04", "close": 135.63, "volume": 1001500.0}, {"date": "2021-03-05", "close": 138.18, "volume": 549887.0}, {"date": "2021-03-08", "close": 131.92, "volume": 706040.0}, {"date": "2021-03-09", "close": 139.015, "volume": 507944.0}, {"date": "2021-03-10", "close": 137.35, "volume": 714901.0}, {"date": "2021-03-11", "close": 142.4, "volume": 476492.0}, {"date": "2021-03-12", "close": 140.33, "volume": 552878.0}, {"date": "2021-03-15", "close": 142.88, "volume": 720113.0}, {"date": "2021-03-16", "close": 143.91, "volume": 672874.0}, {"date": "2021-03-17", "close": 144.79, "volume": 750064.0}, {"date": "2021-03-18", "close": 139.37, "volume": 722074.0}, {"date": "2021-03-19", "close": 140.6, "volume": 1028139.0}, {"date": "2021-03-22", "close": 143.6, "volume": 529523.0}, {"date": "2021-03-23", "close": 141.72, "volume": 676077.0}, {"date": "2021-03-24", "close": 139.19, "volume": 466673.0}, {"date": "2021-03-25", "close": 138.33, "volume": 568113.0}, {"date": "2021-03-26", "close": 143.13, "volume": 250511.0}, {"date": "2021-03-29", "close": 141.61, "volume": 198211.0}, {"date": "2021-03-30", "close": 140.88, "volume": 197871.0}, {"date": "2021-03-31", "close": 144.2, "volume": 206043.0}, {"date": "2021-04-01", "close": 148.38, "volume": 367577.0}, {"date": "2021-04-05", "close": 150.97, "volume": 140667.0}, {"date": "2021-04-06", "close": 150.06, "volume": 195454.0}, {"date": "2021-04-07", "close": 149.7, "volume": 135650.0}, {"date": "2021-04-08", "close": 151.94, "volume": 81293.0}, {"date": "2021-04-09", "close": 152.11, "volume": 109421.0}, {"date": "2021-04-12", "close": 151.23, "volume": 80280.0}, {"date": "2021-04-13", "close": 152.54, "volume": 79038.0}, {"date": "2021-04-14", "close": 150.67, "volume": 154177.0}, {"date": "2021-04-15", "close": 153.52, "volume": 129256.0}, {"date": "2021-04-16", "close": 152.44, "volume": 79657.0}, {"date": "2021-04-19", "close": 149.52, "volume": 178262.0}, {"date": "2021-04-20", "close": 147.99, "volume": 198610.0}, {"date": "2021-04-21", "close": 150.38, "volume": 185304.0}, {"date": "2021-04-22", "close": 148.6, "volume": 122807.0}, {"date": "2021-04-23", "close": 151.26, "volume": 64276.0}, {"date": "2021-04-26", "close": 153.39, "volume": 115945.0}, {"date": "2021-04-27", "close": 152.42, "volume": 75621.0}, {"date": "2021-04-28", "close": 151.46, "volume": 90874.0}, {"date": "2021-04-29", "close": 151.66, "volume": 59728.0}, {"date": "2021-04-30", "close": 148.8, "volume": 82415.0}, {"date": "2021-05-03", "close": 146.88, "volume": 142498.0}, {"date": "2021-05-04", "close": 144.02, "volume": 192469.0}, {"date": "2021-05-05", "close": 143.88, "volume": 99646.0}, {"date": "2021-05-06", "close": 143.73, "volume": 146752.0}, {"date": "2021-05-07", "close": 145.43, "volume": 108212.0}, {"date": "2021-05-10", "close": 140.49, "volume": 201755.0}, {"date": "2021-05-11", "close": 141.35, "volume": 395914.0}, {"date": "2021-05-12", "close": 136.79, "volume": 169224.0}, {"date": "2021-05-13", "close": 137.34, "volume": 174999.0}, {"date": "2021-05-14", "close": 141.17, "volume": 86572.0}, {"date": "2021-05-17", "close": 139.98, "volume": 100492.0}, {"date": "2021-05-18", "close": 139.25, "volume": 80972.0}, {"date": "2021-05-19", "close": 140.75, "volume": 93229.0}, {"date": "2021-05-20", "close": 144.55, "volume": 109363.0}, {"date": "2021-05-21", "close": 143.77, "volume": 78762.0}, {"date": "2021-05-24", "close": 146.64, "volume": 87358.0}, {"date": "2021-05-25", "close": 147.18, "volume": 81406.0}, {"date": "2021-05-26", "close": 147.51, "volume": 52384.0}, {"date": "2021-05-27", "close": 146.87, "volume": 55483.0}, {"date": "2021-05-28", "close": 147.76, "volume": 49459.0}, {"date": "2021-06-01", "close": 147.09, "volume": 119877.0}, {"date": "2021-06-02", "close": 147.41, "volume": 57630.0}, {"date": "2021-06-03", "close": 144.94, "volume": 60198.0}, {"date": "2021-06-04", "close": 148.59, "volume": 97693.0}, {"date": "2021-06-07", "close": 148.45, "volume": 86013.0}, {"date": "2021-06-08", "close": 148.36, "volume": 72663.0}, {"date": "2021-06-09", "close": 147.88, "volume": 37403.0}, {"date": "2021-06-10", "close": 150.07, "volume": 65169.0}, {"date": "2021-06-11", "close": 150.9, "volume": 67919.0}, {"date": "2021-06-14", "close": 152.66, "volume": 44305.0}, {"date": "2021-06-15", "close": 151.23, "volume": 48034.0}, {"date": "2021-06-16", "close": 150.75, "volume": 82891.0}, {"date": "2021-06-17", "close": 152.71, "volume": 102721.0}, {"date": "2021-06-18", "close": 151.42, "volume": 167604.0}, {"date": "2021-06-21", "close": 152.3, "volume": 59231.0}, {"date": "2021-06-22", "close": 153.81, "volume": 152592.0}, {"date": "2021-06-23", "close": 153.79, "volume": 69403.0}, {"date": "2021-06-24", "close": 155.82, "volume": 103191.0}, {"date": "2021-06-25", "close": 156.06, "volume": 73927.0}, {"date": "2021-06-28", "close": 158.61, "volume": 54170.0}, {"date": "2021-06-29", "close": 159.82, "volume": 75017.0}, {"date": "2021-06-30", "close": 159.04, "volume": 58208.0}, {"date": "2021-07-01", "close": 157.71, "volume": 165824.0}, {"date": "2021-07-02", "close": 158.88, "volume": 36994.0}, {"date": "2021-07-06", "close": 158.96, "volume": 55359.0}, {"date": "2021-07-07", "close": 157.89, "volume": 74353.0}, {"date": "2021-07-08", "close": 156.16, "volume": 107595.0}, {"date": "2021-07-09", "close": 157.99, "volume": 62694.0}, {"date": "2021-07-12", "close": 158.25, "volume": 56221.0}, {"date": "2021-07-13", "close": 158.01, "volume": 59094.0}, {"date": "2021-07-14", "close": 157.4, "volume": 82039.0}, {"date": "2021-07-15", "close": 155.6, "volume": 59475.0}, {"date": "2021-07-16", "close": 153.74, "volume": 37921.0}, {"date": "2021-07-19", "close": 153.13, "volume": 77768.0}, {"date": "2021-07-20", "close": 155.34, "volume": 51623.0}, {"date": "2021-07-21", "close": 158.24, "volume": 79700.0}, {"date": "2021-07-22", "close": 158.71, "volume": 97023.0}, {"date": "2021-07-23", "close": 160.31, "volume": 53914.0}, {"date": "2021-07-26", "close": 159.87, "volume": 42802.0}, {"date": "2021-07-27", "close": 157.46, "volume": 59030.0}, {"date": "2021-07-28", "close": 159.59, "volume": 63303.0}, {"date": "2021-07-29", "close": 161.54, "volume": 53967.0}, {"date": "2021-07-30", "close": 162.74, "volume": 33878.0}, {"date": "2021-08-02", "close": 162.9, "volume": 70323.0}, {"date": "2021-08-03", "close": 163.72, "volume": 98144.0}, {"date": "2021-08-04", "close": 165.19, "volume": 108971.0}, {"date": "2021-08-05", "close": 165.6, "volume": 54147.0}, {"date": "2021-08-06", "close": 164.68, "volume": 36395.0}, {"date": "2021-08-09", "close": 164.27, "volume": 40395.0}, {"date": "2021-08-10", "close": 162.27, "volume": 68950.0}, {"date": "2021-08-11", "close": 162.52, "volume": 44811.0}, {"date": "2021-08-12", "close": 162.09, "volume": 58837.0}, {"date": "2021-08-13", "close": 162.47, "volume": 31549.0}, {"date": "2021-08-16", "close": 161.7, "volume": 55970.0}, {"date": "2021-08-17", "close": 159.71, "volume": 43394.0}, {"date": "2021-08-18", "close": 158.37, "volume": 73045.0}, {"date": "2021-08-19", "close": 159.62, "volume": 69883.0}, {"date": "2021-08-20", "close": 160.94, "volume": 70591.0}, {"date": "2021-08-23", "close": 164.21, "volume": 181362.0}, {"date": "2021-08-24", "close": 165.38, "volume": 79242.0}, {"date": "2021-08-25", "close": 165.97, "volume": 172343.0}, {"date": "2021-08-26", "close": 165.39, "volume": 106919.0}, {"date": "2021-08-27", "close": 168.15, "volume": 58712.0}, {"date": "2021-08-30", "close": 169.06, "volume": 47459.0}, {"date": "2021-08-31", "close": 167.37, "volume": 60844.0}, {"date": "2021-09-01", "close": 167.28, "volume": 35042.0}, {"date": "2021-09-02", "close": 167.72, "volume": 105309.0}, {"date": "2021-09-03", "close": 168.79, "volume": 61312.0}, {"date": "2021-09-07", "close": 168.23, "volume": 45952.0}, {"date": "2021-09-08", "close": 166.95, "volume": 52138.0}, {"date": "2021-09-09", "close": 167.09, "volume": 63793.0}, {"date": "2021-09-10", "close": 166.96, "volume": 59027.0}, {"date": "2021-09-13", "close": 166.8, "volume": 51184.0}, {"date": "2021-09-14", "close": 166.77, "volume": 75341.0}, {"date": "2021-09-15", "close": 168.06, "volume": 24188.0}, {"date": "2021-09-16", "close": 168.73, "volume": 30370.0}, {"date": "2021-09-17", "close": 166.35, "volume": 44661.0}, {"date": "2021-09-20", "close": 162.75, "volume": 112336.0}, {"date": "2021-09-21", "close": 163.11, "volume": 55645.0}, {"date": "2021-09-22", "close": 165.1, "volume": 79681.0}, {"date": "2021-09-23", "close": 166.76, "volume": 48742.0}, {"date": "2021-09-24", "close": 166.95, "volume": 77373.0}, {"date": "2021-09-27", "close": 165.43, "volume": 49039.0}, {"date": "2021-09-28", "close": 159.39, "volume": 88465.0}, {"date": "2021-09-29", "close": 157.5, "volume": 106123.0}, {"date": "2021-09-30", "close": 157.8, "volume": 93028.0}, {"date": "2021-10-01", "close": 158.54, "volume": 94194.0}, {"date": "2021-10-04", "close": 154.08, "volume": 273845.0}, {"date": "2021-10-05", "close": 156.17, "volume": 54343.0}, {"date": "2021-10-06", "close": 157.25, "volume": 45971.0}, {"date": "2021-10-07", "close": 159.15, "volume": 53496.0}, {"date": "2021-10-08", "close": 157.95, "volume": 29906.0}, {"date": "2021-10-11", "close": 157.0, "volume": 92510.0}, {"date": "2021-10-12", "close": 156.66, "volume": 41306.0}, {"date": "2021-10-13", "close": 158.99, "volume": 85158.0}, {"date": "2021-10-14", "close": 162.53, "volume": 76153.0}, {"date": "2021-10-15", "close": 163.09, "volume": 44285.0}, {"date": "2021-10-18", "close": 165.11, "volume": 41463.0}, {"date": "2021-10-19", "close": 166.92, "volume": 58734.0}, {"date": "2021-10-20", "close": 166.83, "volume": 37832.0}, {"date": "2021-10-21", "close": 168.95, "volume": 55853.0}, {"date": "2021-10-22", "close": 168.05, "volume": 45033.0}, {"date": "2021-10-25", "close": 168.8, "volume": 42076.0}, {"date": "2021-10-26", "close": 168.24, "volume": 47453.0}, {"date": "2021-10-27", "close": 166.66, "volume": 40355.0}, {"date": "2021-10-28", "close": 168.43, "volume": 39658.0}, {"date": "2021-10-29", "close": 169.82, "volume": 46378.0}, {"date": "2021-11-01", "close": 170.51, "volume": 78086.0}, {"date": "2021-11-02", "close": 171.8, "volume": 162830.0}, {"date": "2021-11-03", "close": 172.96, "volume": 87230.0}, {"date": "2021-11-04", "close": 177.09, "volume": 79476.0}, {"date": "2021-11-05", "close": 177.2, "volume": 98687.0}, {"date": "2021-11-08", "close": 178.91, "volume": 53469.0}, {"date": "2021-11-09", "close": 179.49, "volume": 58318.0}, {"date": "2021-11-10", "close": 174.8, "volume": 51030.0}, {"date": "2021-11-11", "close": 176.67, "volume": 36199.0}, {"date": "2021-11-12", "close": 179.24, "volume": 53558.0}, {"date": "2021-11-15", "close": 177.88, "volume": 44837.0}, {"date": "2021-11-16", "close": 180.39, "volume": 63632.0}, {"date": "2021-11-17", "close": 179.5, "volume": 61505.0}, {"date": "2021-11-18", "close": 180.25, "volume": 62184.0}, {"date": "2021-11-19", "close": 180.25, "volume": 51300.0}, {"date": "2021-11-22", "close": 176.37, "volume": 118192.0}, {"date": "2021-11-23", "close": 174.67, "volume": 84713.0}, {"date": "2021-11-24", "close": 175.63, "volume": 61170.0}, {"date": "2021-11-26", "close": 172.52, "volume": 46651.0}, {"date": "2021-11-29", "close": 176.81, "volume": 62748.0}, {"date": "2021-11-30", "close": 173.05, "volume": 82420.0}, {"date": "2021-12-01", "close": 169.91, "volume": 98135.0}, {"date": "2021-12-02", "close": 171.48, "volume": 63937.0}, {"date": "2021-12-03", "close": 168.03, "volume": 136074.0}, {"date": "2021-12-06", "close": 169.23, "volume": 54958.0}, {"date": "2021-12-07", "close": 175.97, "volume": 64954.0}, {"date": "2021-12-08", "close": 176.59, "volume": 73041.0}, {"date": "2021-12-09", "close": 172.97, "volume": 48140.0}, {"date": "2021-12-10", "close": 174.23, "volume": 1024034.0}, {"date": "2021-12-13", "close": 171.77, "volume": 78923.0}, {"date": "2021-12-14", "close": 169.29, "volume": 98592.0}, {"date": "2021-12-15", "close": 174.14, "volume": 75983.0}, {"date": "2021-12-16", "close": 168.37, "volume": 72773.0}, {"date": "2021-12-17", "close": 168.68, "volume": 113850.0}, {"date": "2021-12-20", "close": 166.87, "volume": 182952.0}, {"date": "2021-12-21", "close": 172.73, "volume": 111994.0}, {"date": "2021-12-22", "close": 174.02, "volume": 57974.0}, {"date": "2021-12-23", "close": 175.45, "volume": 60296.0}, {"date": "2021-12-27", "close": 178.75, "volume": 52927.0}, {"date": "2021-12-28", "close": 176.81, "volume": 87694.0}, {"date": "2021-12-29", "close": 176.78, "volume": 111076.0}, {"date": "2021-12-30", "close": 176.52, "volume": 70668.0}, {"date": "2021-12-31", "close": 175.16, "volume": 41935.0}, {"date": "2022-01-03", "close": 175.08, "volume": 148088.0}, {"date": "2022-01-04", "close": 172.2, "volume": 172372.0}, {"date": "2022-01-05", "close": 165.62, "volume": 163602.0}, {"date": "2022-01-06", "close": 166.85, "volume": 121268.0}, {"date": "2022-01-07", "close": 163.69, "volume": 105744.0}, {"date": "2022-01-10", "close": 164.56, "volume": 246482.0}, {"date": "2022-01-11", "close": 167.41, "volume": 121669.0}, {"date": "2022-01-12", "close": 167.78, "volume": 133507.0}, {"date": "2022-01-13", "close": 162.28, "volume": 95723.0}, {"date": "2022-01-14", "close": 164.35, "volume": 81024.0}, {"date": "2022-01-18", "close": 159.0, "volume": 117074.0}, {"date": "2022-01-19", "close": 156.99, "volume": 147068.0}, {"date": "2022-01-20", "close": 154.58, "volume": 187618.0}, {"date": "2022-01-21", "close": 150.79, "volume": 294441.0}, {"date": "2022-01-24", "close": 153.2, "volume": 397719.0}, {"date": "2022-01-25", "close": 147.01, "volume": 170832.0}, {"date": "2022-01-26", "close": 147.08, "volume": 243847.0}, {"date": "2022-01-27", "close": 144.01, "volume": 171695.0}, {"date": "2022-01-28", "close": 148.77, "volume": 243670.0}, {"date": "2022-01-31", "close": 156.17, "volume": 156187.0}, {"date": "2022-02-01", "close": 157.1, "volume": 318778.0}, {"date": "2022-02-02", "close": 158.57, "volume": 227661.0}, {"date": "2022-02-03", "close": 151.26, "volume": 134754.0}, {"date": "2022-02-04", "close": 153.41, "volume": 135861.0}, {"date": "2022-02-07", "close": 152.74, "volume": 67589.0}, {"date": "2022-02-08", "close": 155.31, "volume": 207696.0}, {"date": "2022-02-09", "close": 160.5, "volume": 89923.0}, {"date": "2022-02-10", "close": 157.32, "volume": 162044.0}, {"date": "2022-02-11", "close": 150.53, "volume": 159237.0}, {"date": "2022-02-14", "close": 150.61, "volume": 119324.0}, {"date": "2022-02-15", "close": 156.23, "volume": 120932.0}, {"date": "2022-02-16", "close": 155.34, "volume": 93245.0}, {"date": "2022-02-17", "close": 148.85, "volume": 127028.0}, {"date": "2022-02-18", "close": 146.18, "volume": 150026.0}, {"date": "2022-02-22", "close": 145.58, "volume": 252087.0}, {"date": "2022-02-23", "close": 142.01, "volume": 173945.0}, {"date": "2022-02-24", "close": 149.3, "volume": 491190.0}, {"date": "2022-02-25", "close": 150.88, "volume": 542396.0}, {"date": "2022-02-28", "close": 151.49, "volume": 155499.0}, {"date": "2022-03-01", "close": 148.84, "volume": 217554.0}, {"date": "2022-03-02", "close": 151.96, "volume": 165585.0}, {"date": "2022-03-03", "close": 147.99, "volume": 106660.0}, {"date": "2022-03-04", "close": 144.26, "volume": 187339.0}, {"date": "2022-03-07", "close": 137.29, "volume": 257834.0}, {"date": "2022-03-08", "close": 137.14, "volume": 531584.0}, {"date": "2022-03-09", "close": 143.47, "volume": 1739513.0}, {"date": "2022-03-10", "close": 140.66, "volume": 1009965.0}, {"date": "2022-03-11", "close": 136.2, "volume": 4729495.0}, {"date": "2022-03-14", "close": 131.75, "volume": 375810.0}, {"date": "2022-03-15", "close": 136.08, "volume": 325696.0}, {"date": "2022-03-16", "close": 143.78, "volume": 960770.0}, {"date": "2022-03-17", "close": 145.83, "volume": 248243.0}, {"date": "2022-03-18", "close": 150.0, "volume": 115692.0}, {"date": "2022-03-21", "close": 148.99, "volume": 168699.0}, {"date": "2022-03-22", "close": 152.15, "volume": 226701.0}, {"date": "2022-03-23", "close": 148.59, "volume": 172450.0}, {"date": "2022-03-24", "close": 153.19, "volume": 165134.0}, {"date": "2022-03-25", "close": 151.89, "volume": 112288.0}, {"date": "2022-03-28", "close": 154.36, "volume": 133405.0}, {"date": "2022-03-29", "close": 157.87, "volume": 187104.0}, {"date": "2022-03-30", "close": 154.44, "volume": 269901.0}, {"date": "2022-03-31", "close": 152.49, "volume": 232439.0}, {"date": "2022-04-01", "close": 151.93, "volume": 232982.0}, {"date": "2022-04-04", "close": 155.53, "volume": 193541.0}, {"date": "2022-04-05", "close": 150.05, "volume": 313283.0}, {"date": "2022-04-06", "close": 146.0, "volume": 195082.0}, {"date": "2022-04-07", "close": 146.49, "volume": 135294.0}, {"date": "2022-04-08", "close": 143.45, "volume": 145693.0}, {"date": "2022-04-11", "close": 140.9, "volume": 119075.0}, {"date": "2022-04-12", "close": 139.84, "volume": 152524.0}, {"date": "2022-04-13", "close": 143.8, "volume": 102613.0}, {"date": "2022-04-14", "close": 139.53, "volume": 613040.0}, {"date": "2022-04-18", "close": 139.39, "volume": 136025.0}, {"date": "2022-04-19", "close": 143.11, "volume": 74790.0}, {"date": "2022-04-20", "close": 141.0, "volume": 129940.0}, {"date": "2022-04-21", "close": 136.13, "volume": 191174.0}, {"date": "2022-04-22", "close": 132.6, "volume": 173876.0}, {"date": "2022-04-25", "close": 135.81, "volume": 176561.0}, {"date": "2022-04-26", "close": 130.48, "volume": 169413.0}, {"date": "2022-04-27", "close": 129.96, "volume": 289677.0}, {"date": "2022-04-28", "close": 136.46, "volume": 223286.0}, {"date": "2022-04-29", "close": 129.97, "volume": 178285.0}, {"date": "2022-05-02", "close": 133.25, "volume": 264127.0}, {"date": "2022-05-03", "close": 132.84, "volume": 208924.0}, {"date": "2022-05-04", "close": 137.24, "volume": 235965.0}, {"date": "2022-05-05", "close": 129.38, "volume": 236414.0}, {"date": "2022-05-06", "close": 125.95, "volume": 320003.0}, {"date": "2022-05-09", "close": 118.76, "volume": 256794.0}, {"date": "2022-05-10", "close": 121.13, "volume": 240270.0}, {"date": "2022-05-11", "close": 116.8, "volume": 409412.0}, {"date": "2022-05-12", "close": 117.84, "volume": 363925.0}, {"date": "2022-05-13", "close": 124.45, "volume": 179291.0}, {"date": "2022-05-16", "close": 121.36, "volume": 224411.0}, {"date": "2022-05-17", "close": 125.01, "volume": 155156.0}, {"date": "2022-05-18", "close": 118.79, "volume": 165103.0}, {"date": "2022-05-19", "close": 120.31, "volume": 235582.0}, {"date": "2022-05-20", "close": 121.08, "volume": 138287.0}, {"date": "2022-05-23", "close": 122.01, "volume": 105429.0}, {"date": "2022-05-24", "close": 118.24, "volume": 155015.0}, {"date": "2022-05-25", "close": 121.19, "volume": 100242.0}, {"date": "2022-05-26", "close": 125.48, "volume": 86624.0}, {"date": "2022-05-27", "close": 130.71, "volume": 80238.0}, {"date": "2022-05-31", "close": 128.99, "volume": 70281.0}, {"date": "2022-06-01", "close": 127.83, "volume": 97573.0}, {"date": "2022-06-02", "close": 133.26, "volume": 123294.0}, {"date": "2022-06-03", "close": 129.64, "volume": 66324.0}, {"date": "2022-06-06", "close": 129.74, "volume": 74396.0}, {"date": "2022-06-07", "close": 131.97, "volume": 112730.0}, {"date": "2022-06-08", "close": 130.49, "volume": 45057.0}, {"date": "2022-06-09", "close": 126.66, "volume": 53754.0}, {"date": "2022-06-10", "close": 121.04, "volume": 120088.0}, {"date": "2022-06-13", "close": 113.81, "volume": 225194.0}, {"date": "2022-06-14", "close": 114.39, "volume": 101045.0}, {"date": "2022-06-15", "close": 117.23, "volume": 100288.0}, {"date": "2022-06-16", "close": 110.94, "volume": 120146.0}, {"date": "2022-06-17", "close": 112.56, "volume": 115071.0}, {"date": "2022-06-21", "close": 115.43, "volume": 63707.0}, {"date": "2022-06-22", "close": 114.96, "volume": 113238.0}, {"date": "2022-06-23", "close": 117.41, "volume": 124630.0}, {"date": "2022-06-24", "close": 122.72, "volume": 120467.0}, {"date": "2022-06-27", "close": 121.37, "volume": 68778.0}, {"date": "2022-06-28", "close": 117.3, "volume": 76817.0}, {"date": "2022-06-29", "close": 116.34, "volume": 97714.0}, {"date": "2022-06-30", "close": 114.41, "volume": 159403.0}, {"date": "2022-07-01", "close": 114.4, "volume": 80885.0}, {"date": "2022-07-05", "close": 117.31, "volume": 242773.0}, {"date": "2022-07-06", "close": 117.76, "volume": 102116.0}, {"date": "2022-07-07", "close": 121.4, "volume": 131806.0}, {"date": "2022-07-08", "close": 121.4321, "volume": 68135.0}, {"date": "2022-07-11", "close": 118.12, "volume": 42733.0}, {"date": "2022-07-12", "close": 116.03, "volume": 64077.0}, {"date": "2022-07-13", "close": 115.85, "volume": 92649.0}, {"date": "2022-07-14", "close": 115.74, "volume": 103333.0}, {"date": "2022-07-15", "close": 118.5, "volume": 70118.0}, {"date": "2022-07-18", "close": 117.77, "volume": 41682.0}, {"date": "2022-07-19", "close": 122.09, "volume": 75455.0}, {"date": "2022-07-20", "close": 126.02, "volume": 117784.0}, {"date": "2022-07-21", "close": 127.96, "volume": 107301.0}, {"date": "2022-07-22", "close": 124.84, "volume": 61800.0}, {"date": "2022-07-25", "close": 123.5, "volume": 43437.0}, {"date": "2022-07-26", "close": 120.0, "volume": 81462.0}, {"date": "2022-07-27", "close": 125.5, "volume": 167722.0}, {"date": "2022-07-28", "close": 127.29, "volume": 94348.0}, {"date": "2022-07-29", "close": 128.76, "volume": 97591.0}, {"date": "2022-08-01", "close": 129.25, "volume": 78405.0}, {"date": "2022-08-02", "close": 129.46, "volume": 93245.0}, {"date": "2022-08-03", "close": 133.06, "volume": 50190.0}, {"date": "2022-08-04", "close": 133.31, "volume": 71537.0}, {"date": "2022-08-05", "close": 133.4, "volume": 101695.0}, {"date": "2022-08-08", "close": 132.98, "volume": 93578.0}, {"date": "2022-08-09", "close": 129.12, "volume": 64359.0}, {"date": "2022-08-10", "close": 134.14, "volume": 118456.0}, {"date": "2022-08-11", "close": 133.02, "volume": 71526.0}, {"date": "2022-08-12", "close": 136.4, "volume": 49051.0}, {"date": "2022-08-15", "close": 137.21, "volume": 67030.0}, {"date": "2022-08-16", "close": 135.82, "volume": 46882.0}, {"date": "2022-08-17", "close": 132.66, "volume": 65910.0}, {"date": "2022-08-18", "close": 133.58, "volume": 27123.0}, {"date": "2022-08-19", "close": 129.76, "volume": 50676.0}, {"date": "2022-08-22", "close": 125.65, "volume": 100325.0}, {"date": "2022-08-23", "close": 125.8, "volume": 36595.0}, {"date": "2022-08-24", "close": 126.38, "volume": 44688.0}, {"date": "2022-08-25", "close": 129.35, "volume": 64479.0}, {"date": "2022-08-26", "close": 123.49, "volume": 78674.0}, {"date": "2022-08-29", "close": 121.5, "volume": 56573.0}, {"date": "2022-08-30", "close": 120.56, "volume": 64477.0}, {"date": "2022-08-31", "close": 119.84, "volume": 61739.0}, {"date": "2022-09-01", "close": 116.64, "volume": 70038.0}, {"date": "2022-09-02", "close": 115.49, "volume": 61262.0}, {"date": "2022-09-06", "close": 114.28, "volume": 181832.0}, {"date": "2022-09-07", "close": 116.78, "volume": 72737.0}, {"date": "2022-09-08", "close": 118.39, "volume": 107891.0}, {"date": "2022-09-09", "close": 122.5, "volume": 53126.0}, {"date": "2022-09-12", "close": 123.78, "volume": 45360.0}, {"date": "2022-09-13", "close": 116.72, "volume": 64807.0}, {"date": "2022-09-14", "close": 117.18, "volume": 57299.0}, {"date": "2022-09-15", "close": 114.64, "volume": 73972.0}, {"date": "2022-09-16", "close": 113.25, "volume": 138603.0}, {"date": "2022-09-19", "close": 114.05, "volume": 43027.0}, {"date": "2022-09-20", "close": 112.6, "volume": 88500.0}, {"date": "2022-09-21", "close": 111.02, "volume": 99161.0}, {"date": "2022-09-22", "close": 108.53, "volume": 124690.0}, {"date": "2022-09-23", "close": 106.9, "volume": 174224.0}, {"date": "2022-09-26", "close": 105.9, "volume": 124347.0}, {"date": "2022-09-27", "close": 106.72, "volume": 100968.0}, {"date": "2022-09-28", "close": 108.91, "volume": 100597.0}, {"date": "2022-09-29", "close": 106.5, "volume": 130466.0}, {"date": "2022-09-30", "close": 104.86, "volume": 160650.0}, {"date": "2022-10-03", "close": 108.32, "volume": 154009.0}, {"date": "2022-10-04", "close": 112.3, "volume": 180602.0}, {"date": "2022-10-05", "close": 112.97, "volume": 99431.0}, {"date": "2022-10-06", "close": 112.02, "volume": 138326.0}, {"date": "2022-10-07", "close": 106.4707, "volume": 95738.0}, {"date": "2022-10-10", "close": 103.34, "volume": 103422.0}, {"date": "2022-10-11", "close": 100.38, "volume": 139993.0}, {"date": "2022-10-12", "close": 100.06, "volume": 132665.0}, {"date": "2022-10-13", "close": 101.86, "volume": 188780.0}, {"date": "2022-10-14", "close": 98.17, "volume": 106275.0}, {"date": "2022-10-17", "close": 101.45, "volume": 92330.0}, {"date": "2022-10-18", "close": 102.65, "volume": 62193.0}, {"date": "2022-10-19", "close": 102.01, "volume": 59008.0}, {"date": "2022-10-20", "close": 102.53, "volume": 75085.0}, {"date": "2022-10-21", "close": 104.9961, "volume": 154171.0}, {"date": "2022-10-24", "close": 105.52, "volume": 163168.0}, {"date": "2022-10-25", "close": 108.44, "volume": 88724.0}, {"date": "2022-10-26", "close": 106.45, "volume": 110660.0}, {"date": "2022-10-27", "close": 105.0, "volume": 105392.0}, {"date": "2022-10-28", "close": 108.11, "volume": 74799.0}, {"date": "2022-10-31", "close": 106.57, "volume": 58366.0}, {"date": "2022-11-01", "close": 106.2, "volume": 133992.0}, {"date": "2022-11-02", "close": 101.67, "volume": 187694.0}, {"date": "2022-11-03", "close": 98.79, "volume": 63265.0}, {"date": "2022-11-04", "close": 99.37, "volume": 84978.0}, {"date": "2022-11-07", "close": 101.37, "volume": 81065.0}, {"date": "2022-11-08", "close": 103.23, "volume": 137641.0}, {"date": "2022-11-09", "close": 100.17, "volume": 108782.0}, {"date": "2022-11-10", "close": 110.57, "volume": 157815.0}, {"date": "2022-11-11", "close": 114.7, "volume": 138416.0}, {"date": "2022-11-14", "close": 112.94, "volume": 76418.0}, {"date": "2022-11-15", "close": 116.1, "volume": 130410.0}, {"date": "2022-11-16", "close": 112.18, "volume": 71972.0}, {"date": "2022-11-17", "close": 111.35, "volume": 174693.0}, {"date": "2022-11-18", "close": 110.94, "volume": 64564.0}, {"date": "2022-11-21", "close": 109.42, "volume": 62888.0}, {"date": "2022-11-22", "close": 111.17, "volume": 47016.0}, {"date": "2022-11-23", "close": 112.64, "volume": 67319.0}, {"date": "2022-11-25", "close": 111.81, "volume": 14484.0}, {"date": "2022-11-28", "close": 109.5, "volume": 41089.0}, {"date": "2022-11-29", "close": 108.99, "volume": 45157.0}, {"date": "2022-11-30", "close": 114.42, "volume": 120554.0}, {"date": "2022-12-01", "close": 115.95, "volume": 83090.0}, {"date": "2022-12-02", "close": 114.33, "volume": 70697.0}, {"date": "2022-12-05", "close": 111.7, "volume": 66550.0}, {"date": "2022-12-06", "close": 109.45, "volume": 73641.0}, {"date": "2022-12-07", "close": 108.85, "volume": 72262.0}, {"date": "2022-12-08", "close": 111.38, "volume": 53677.0}, {"date": "2022-12-09", "close": 111.01, "volume": 71097.0}, {"date": "2022-12-12", "close": 113.51, "volume": 65212.0}, {"date": "2022-12-13", "close": 115.6, "volume": 148399.0}, {"date": "2022-12-14", "close": 114.5, "volume": 72977.0}, {"date": "2022-12-15", "close": 110.25, "volume": 71189.0}, {"date": "2022-12-16", "close": 109.51, "volume": 75101.0}, {"date": "2022-12-19", "close": 107.43, "volume": 55301.0}, {"date": "2022-12-20", "close": 107.57, "volume": 42773.0}, {"date": "2022-12-21", "close": 108.91, "volume": 94128.0}, {"date": "2022-12-22", "close": 105.09, "volume": 177766.0}, {"date": "2022-12-23", "close": 104.93, "volume": 50603.0}, {"date": "2022-12-27", "close": 103.71, "volume": 96489.0}, {"date": "2022-12-28", "close": 102.26, "volume": 220392.0}, {"date": "2022-12-29", "close": 105.63, "volume": 193472.0}, {"date": "2022-12-30", "close": 105.24, "volume": 69650.0}, {"date": "2023-01-03", "close": 104.55, "volume": 55533.0}, {"date": "2023-01-04", "close": 106.16, "volume": 71684.0}, {"date": "2023-01-05", "close": 103.56, "volume": 57029.0}, {"date": "2023-01-06", "close": 106.61, "volume": 55204.0}, {"date": "2023-01-09", "close": 108.6, "volume": 74432.0}, {"date": "2023-01-10", "close": 109.2934, "volume": 55456.0}, {"date": "2023-01-11", "close": 110.98, "volume": 76157.0}, {"date": "2023-01-12", "close": 112.01, "volume": 67346.0}, {"date": "2023-01-13", "close": 112.6706, "volume": 55796.0}, {"date": "2023-01-17", "close": 113.22, "volume": 70149.0}, {"date": "2023-01-18", "close": 111.56, "volume": 96739.0}, {"date": "2023-01-19", "close": 109.88, "volume": 50690.0}, {"date": "2023-01-20", "close": 113.62, "volume": 53391.0}, {"date": "2023-01-23", "close": 117.5, "volume": 74632.0}, {"date": "2023-01-24", "close": 116.74, "volume": 49014.0}, {"date": "2023-01-25", "close": 116.4, "volume": 53396.0}, {"date": "2023-01-26", "close": 119.49, "volume": 94423.0}, {"date": "2023-01-27", "close": 119.58, "volume": 164036.0}, {"date": "2023-01-30", "close": 116.53, "volume": 86103.0}, {"date": "2023-01-31", "close": 118.79, "volume": 41982.0}, {"date": "2023-02-01", "close": 123.76, "volume": 104069.0}, {"date": "2023-02-02", "close": 128.15, "volume": 266079.0}, {"date": "2023-02-03", "close": 124.94, "volume": 102779.0}, {"date": "2023-02-06", "close": 122.96, "volume": 55030.0}, {"date": "2023-02-07", "close": 126.62, "volume": 75429.0}, {"date": "2023-02-08", "close": 124.41, "volume": 85331.0}, {"date": "2023-02-09", "close": 123.92, "volume": 80267.0}, {"date": "2023-02-10", "close": 122.29, "volume": 50042.0}, {"date": "2023-02-13", "close": 124.31, "volume": 41028.0}, {"date": "2023-02-14", "close": 126.48, "volume": 82436.0}, {"date": "2023-02-15", "close": 127.88, "volume": 47348.0}, {"date": "2023-02-16", "close": 124.27, "volume": 96239.0}, {"date": "2023-02-17", "close": 122.42, "volume": 59131.0}, {"date": "2023-02-21", "close": 118.97, "volume": 71592.0}, {"date": "2023-02-22", "close": 119.8, "volume": 58985.0}, {"date": "2023-02-23", "close": 122.07, "volume": 192859.0}, {"date": "2023-02-24", "close": 119.66, "volume": 50503.0}, {"date": "2023-02-27", "close": 120.36, "volume": 61855.0}, {"date": "2023-02-28", "close": 120.82, "volume": 57094.0}, {"date": "2023-03-01", "close": 120.1, "volume": 48306.0}, {"date": "2023-03-02", "close": 121.77, "volume": 103966.0}, {"date": "2023-03-03", "close": 123.41, "volume": 40649.0}, {"date": "2023-03-06", "close": 123.03, "volume": 48660.0}, {"date": "2023-03-07", "close": 121.36, "volume": 27703.0}, {"date": "2023-03-08", "close": 123.0, "volume": 156609.0}, {"date": "2023-03-09", "close": 120.21, "volume": 82087.0}, {"date": "2023-03-10", "close": 117.85, "volume": 94598.0}, {"date": "2023-03-13", "close": 118.45, "volume": 119737.0}, {"date": "2023-03-14", "close": 121.4, "volume": 53540.0}, {"date": "2023-03-15", "close": 121.14, "volume": 247344.0}, {"date": "2023-03-16", "close": 125.23, "volume": 308201.0}, {"date": "2023-03-17", "close": 124.3, "volume": 59978.0}, {"date": "2023-03-20", "close": 124.26, "volume": 100445.0}, {"date": "2023-03-21", "close": 125.71, "volume": 89692.0}, {"date": "2023-03-22", "close": 123.51, "volume": 84657.0}, {"date": "2023-03-23", "close": 126.41, "volume": 117341.0}, {"date": "2023-03-24", "close": 125.05, "volume": 88088.0}, {"date": "2023-03-27", "close": 124.16, "volume": 155951.0}, {"date": "2023-03-28", "close": 123.34, "volume": 58015.0}, {"date": "2023-03-29", "close": 126.46, "volume": 98192.0}, {"date": "2023-03-30", "close": 128.29, "volume": 120262.0}, {"date": "2023-03-31", "close": 130.51, "volume": 76018.0}, {"date": "2023-04-03", "close": 129.26, "volume": 71716.0}, {"date": "2023-04-04", "close": 128.04, "volume": 79724.0}, {"date": "2023-04-05", "close": 125.26, "volume": 231851.0}, {"date": "2023-04-06", "close": 125.4, "volume": 80092.0}, {"date": "2023-04-10", "close": 126.56, "volume": 53869.0}, {"date": "2023-04-11", "close": 126.06, "volume": 51174.0}, {"date": "2023-04-12", "close": 124.74, "volume": 134909.0}, {"date": "2023-04-13", "close": 126.61, "volume": 78172.0}, {"date": "2023-04-14", "close": 126.13, "volume": 43414.0}, {"date": "2023-04-17", "close": 126.05, "volume": 79994.0}, {"date": "2023-04-18", "close": 126.12, "volume": 42937.0}, {"date": "2023-04-19", "close": 125.09, "volume": 42627.0}, {"date": "2023-04-20", "close": 124.54, "volume": 79127.0}, {"date": "2023-04-21", "close": 124.01, "volume": 58600.0}, {"date": "2023-04-24", "close": 123.39, "volume": 79160.0}, {"date": "2023-04-25", "close": 118.86, "volume": 121086.0}, {"date": "2023-04-26", "close": 119.97, "volume": 75187.0}, {"date": "2023-04-27", "close": 121.97, "volume": 41649.0}, {"date": "2023-04-28", "close": 122.84, "volume": 80092.0}, {"date": "2023-05-01", "close": 123.03, "volume": 35740.0}, {"date": "2023-05-02", "close": 121.58, "volume": 69076.0}, {"date": "2023-05-03", "close": 120.61, "volume": 63414.0}, {"date": "2023-05-04", "close": 121.0, "volume": 121389.0}, {"date": "2023-05-05", "close": 122.86, "volume": 62895.0}, {"date": "2023-05-08", "close": 123.785, "volume": 57976.0}, {"date": "2023-05-09", "close": 122.69, "volume": 28363.0}, {"date": "2023-05-10", "close": 124.63, "volume": 119654.0}, {"date": "2023-05-11", "close": 124.23, "volume": 99663.0}, {"date": "2023-05-12", "close": 123.95, "volume": 62995.0}, {"date": "2023-05-15", "close": 126.86, "volume": 79864.0}, {"date": "2023-05-16", "close": 126.3, "volume": 47620.0}, {"date": "2023-05-17", "close": 128.82, "volume": 71501.0}, {"date": "2023-05-18", "close": 132.32, "volume": 110019.0}, {"date": "2023-05-19", "close": 132.0, "volume": 213566.0}, {"date": "2023-05-22", "close": 133.09, "volume": 62915.0}, {"date": "2023-05-23", "close": 130.98, "volume": 55508.0}, {"date": "2023-05-24", "close": 129.69, "volume": 190944.0}, {"date": "2023-05-25", "close": 134.31, "volume": 139730.0}, {"date": "2023-05-26", "close": 141.0, "volume": 147617.0}, {"date": "2023-05-30", "close": 141.31, "volume": 159034.0}, {"date": "2023-05-31", "close": 140.05, "volume": 251400.0}, {"date": "2023-06-01", "close": 141.48, "volume": 129164.0}, {"date": "2023-06-02", "close": 142.24, "volume": 124347.0}, {"date": "2023-06-05", "close": 141.56, "volume": 117816.0}, {"date": "2023-06-06", "close": 142.7, "volume": 96019.0}, {"date": "2023-06-07", "close": 139.8, "volume": 172772.0}, {"date": "2023-06-08", "close": 141.36, "volume": 96932.0}, {"date": "2023-06-09", "close": 141.95, "volume": 195926.0}, {"date": "2023-06-12", "close": 145.89, "volume": 123643.0}, {"date": "2023-06-13", "close": 147.3, "volume": 170488.0}, {"date": "2023-06-14", "close": 148.48, "volume": 96604.0}, {"date": "2023-06-15", "close": 149.5, "volume": 117750.0}, {"date": "2023-06-16", "close": 148.19, "volume": 139259.0}, {"date": "2023-06-20", "close": 146.6, "volume": 78859.0}, {"date": "2023-06-21", "close": 143.16, "volume": 207495.0}, {"date": "2023-06-22", "close": 144.22, "volume": 68945.0}, {"date": "2023-06-23", "close": 142.08, "volume": 77553.0}, {"date": "2023-06-26", "close": 141.72, "volume": 65776.0}, {"date": "2023-06-27", "close": 146.0, "volume": 69312.0}, {"date": "2023-06-28", "close": 145.65, "volume": 62964.0}, {"date": "2023-06-29", "close": 145.3, "volume": 151025.0}, {"date": "2023-06-30", "close": 147.16, "volume": 57612.0}, {"date": "2023-07-03", "close": 147.77, "volume": 14550.0}, {"date": "2023-07-05", "close": 146.51, "volume": 49550.0}, {"date": "2023-07-06", "close": 144.25, "volume": 100427.0}, {"date": "2023-07-07", "close": 144.335, "volume": 62526.0}, {"date": "2023-07-10", "close": 147.51, "volume": 47592.0}, {"date": "2023-07-11", "close": 147.83, "volume": 42331.0}, {"date": "2023-07-12", "close": 149.02, "volume": 79759.0}, {"date": "2023-07-13", "close": 152.44, "volume": 123866.0}, {"date": "2023-07-14", "close": 151.69, "volume": 74947.0}, {"date": "2023-07-17", "close": 154.55, "volume": 80247.0}, {"date": "2023-07-18", "close": 155.15, "volume": 84777.0}, {"date": "2023-07-19", "close": 154.69, "volume": 86972.0}, {"date": "2023-07-20", "close": 149.43, "volume": 83101.0}, {"date": "2023-07-21", "close": 150.29, "volume": 58428.0}, {"date": "2023-07-24", "close": 150.15, "volume": 144451.0}, {"date": "2023-07-25", "close": 152.34, "volume": 70170.0}, {"date": "2023-07-26", "close": 151.43, "volume": 57269.0}, {"date": "2023-07-27", "close": 152.86, "volume": 52846.0}, {"date": "2023-07-28", "close": 156.01, "volume": 45977.0}, {"date": "2023-07-31", "close": 157.26, "volume": 81641.0}, {"date": "2023-08-01", "close": 157.31, "volume": 41810.0}, {"date": "2023-08-02", "close": 151.11, "volume": 73220.0}, {"date": "2023-08-03", "close": 151.12, "volume": 129632.0}, {"date": "2023-08-04", "close": 149.52, "volume": 148093.0}, {"date": "2023-08-07", "close": 150.73, "volume": 109720.0}, {"date": "2023-08-08", "close": 147.8, "volume": 135281.0}, {"date": "2023-08-09", "close": 145.99, "volume": 99672.0}, {"date": "2023-08-10", "close": 146.57, "volume": 138108.0}, {"date": "2023-08-11", "close": 144.45, "volume": 99418.0}, {"date": "2023-08-14", "close": 147.07, "volume": 88113.0}, {"date": "2023-08-15", "close": 144.69, "volume": 114868.0}, {"date": "2023-08-16", "close": 142.66, "volume": 121334.0}, {"date": "2023-08-17", "close": 141.05, "volume": 225278.0}, {"date": "2023-08-18", "close": 141.54, "volume": 100560.0}, {"date": "2023-08-21", "close": 144.94, "volume": 120162.0}, {"date": "2023-08-22", "close": 144.22, "volume": 97862.0}, {"date": "2023-08-23", "close": 146.92, "volume": 121601.0}, {"date": "2023-08-24", "close": 142.74, "volume": 138097.0}, {"date": "2023-08-25", "close": 144.5, "volume": 176052.0}, {"date": "2023-08-28", "close": 145.61, "volume": 107978.0}, {"date": "2023-08-29", "close": 149.47, "volume": 133670.0}, {"date": "2023-08-30", "close": 150.76, "volume": 98708.0}, {"date": "2023-08-31", "close": 152.24, "volume": 119409.0}, {"date": "2023-09-01", "close": 153.36, "volume": 88263.0}, {"date": "2023-09-05", "close": 153.87, "volume": 58394.0}, {"date": "2023-09-06", "close": 153.44, "volume": 798354.0}, {"date": "2023-09-07", "close": 151.58, "volume": 458299.0}, {"date": "2023-09-08", "close": 151.41, "volume": 8129563.0}, {"date": "2023-09-11", "close": 152.72, "volume": 343878.0}, {"date": "2023-09-12", "close": 150.56, "volume": 188040.0}, {"date": "2023-09-13", "close": 151.04, "volume": 181531.0}, {"date": "2023-09-14", "close": 152.07, "volume": 71763.0}, {"date": "2023-09-15", "close": 148.06, "volume": 145190.0}, {"date": "2023-09-18", "close": 148.77, "volume": 113645.0}, {"date": "2023-09-19", "close": 147.88, "volume": 98553.0}, {"date": "2023-09-20", "close": 145.65, "volume": 156957.0}, {"date": "2023-09-21", "close": 142.75, "volume": 182747.0}, {"date": "2023-09-22", "close": 143.81, "volume": 136114.0}, {"date": "2023-09-25", "close": 144.26, "volume": 149213.0}, {"date": "2023-09-26", "close": 142.0, "volume": 338449.0}, {"date": "2023-09-27", "close": 143.09, "volume": 268156.0}, {"date": "2023-09-28", "close": 144.67, "volume": 231630.0}, {"date": "2023-09-29", "close": 145.27, "volume": 188290.0}, {"date": "2023-10-02", "close": 146.44, "volume": 284853.0}, {"date": "2023-10-03", "close": 142.85, "volume": 188453.0}, {"date": "2023-10-04", "close": 144.64, "volume": 194973.0}, {"date": "2023-10-05", "close": 144.2, "volume": 185706.0}, {"date": "2023-10-06", "close": 148.23, "volume": 223923.0}, {"date": "2023-10-09", "close": 148.92, "volume": 119030.0}, {"date": "2023-10-10", "close": 150.27, "volume": 154221.0}, {"date": "2023-10-11", "close": 151.17, "volume": 146403.0}, {"date": "2023-10-12", "close": 150.56, "volume": 117296.0}, {"date": "2023-10-13", "close": 147.77, "volume": 218024.0}, {"date": "2023-10-16", "close": 149.68, "volume": 231217.0}, {"date": "2023-10-17", "close": 149.52, "volume": 98136.0}, {"date": "2023-10-18", "close": 147.41, "volume": 59482.0}, {"date": "2023-10-19", "close": 145.44, "volume": 146537.0}, {"date": "2023-10-20", "close": 142.79, "volume": 86203.0}, {"date": "2023-10-23", "close": 142.5, "volume": 140072.0}, {"date": "2023-10-24", "close": 144.22, "volume": 86691.0}, {"date": "2023-10-25", "close": 139.15, "volume": 254905.0}, {"date": "2023-10-26", "close": 137.75, "volume": 211530.0}, {"date": "2023-10-27", "close": 138.68, "volume": 533319.0}, {"date": "2023-10-30", "close": 138.13, "volume": 385525.0}, {"date": "2023-10-31", "close": 139.24, "volume": 43456.0}, {"date": "2023-11-01", "close": 141.11, "volume": 129896.0}, {"date": "2023-11-02", "close": 143.5, "volume": 124819.0}, {"date": "2023-11-03", "close": 145.95, "volume": 88667.0}, {"date": "2023-11-06", "close": 145.5, "volume": 209923.0}, {"date": "2023-11-07", "close": 148.39, "volume": 131413.0}, {"date": "2023-11-08", "close": 148.69, "volume": 76817.0}, {"date": "2023-11-09", "close": 147.68, "volume": 82493.0}, {"date": "2023-11-10", "close": 152.2, "volume": 195644.0}, {"date": "2023-11-13", "close": 151.77, "volume": 79244.0}, {"date": "2023-11-14", "close": 156.76, "volume": 92470.0}, {"date": "2023-11-15", "close": 157.07, "volume": 127229.0}, {"date": "2023-11-16", "close": 157.09, "volume": 125526.0}, {"date": "2023-11-17", "close": 157.75, "volume": 104930.0}, {"date": "2023-11-20", "close": 160.34, "volume": 91050.0}, {"date": "2023-11-21", "close": 158.81, "volume": 187516.0}, {"date": "2023-11-22", "close": 158.8, "volume": 65011.0}, {"date": "2023-11-24", "close": 159.1, "volume": 15930.0}, {"date": "2023-11-27", "close": 158.89, "volume": 81501.0}, {"date": "2023-11-28", "close": 160.05, "volume": 109535.0}, {"date": "2023-11-29", "close": 162.54, "volume": 116092.0}, {"date": "2023-11-30", "close": 161.93, "volume": 105683.0}, {"date": "2023-12-01", "close": 162.62, "volume": 122707.0}, {"date": "2023-12-04", "close": 160.58, "volume": 156834.0}, {"date": "2023-12-05", "close": 160.28, "volume": 59790.0}, {"date": "2023-12-06", "close": 159.07, "volume": 79414.0}, {"date": "2023-12-07", "close": 161.95, "volume": 54123.0}, {"date": "2023-12-08", "close": 162.71, "volume": 78479.0}, {"date": "2023-12-11", "close": 166.58, "volume": 72156.0}, {"date": "2023-12-12", "close": 168.24, "volume": 131385.0}, {"date": "2023-12-13", "close": 170.56, "volume": 149924.0}, {"date": "2023-12-14", "close": 172.34, "volume": 99665.0}, {"date": "2023-12-15", "close": 173.62, "volume": 80466.0}, {"date": "2023-12-18", "close": 173.48, "volume": 89685.0}, {"date": "2023-12-19", "close": 174.19, "volume": 72960.0}, {"date": "2023-12-20", "close": 171.1, "volume": 74045.0}, {"date": "2023-12-21", "close": 174.42, "volume": 112265.0}, {"date": "2023-12-22", "close": 175.21, "volume": 63722.0}, {"date": "2023-12-26", "close": 176.89, "volume": 53091.0}, {"date": "2023-12-27", "close": 176.94, "volume": 101248.0}, {"date": "2023-12-28", "close": 176.75, "volume": 119617.0}, {"date": "2023-12-29", "close": 175.47, "volume": 66372.0}, {"date": "2024-01-02", "close": 170.04, "volume": 269838.0}, {"date": "2024-01-03", "close": 167.64, "volume": 153443.0}, {"date": "2024-01-04", "close": 166.5, "volume": 83808.0}, {"date": "2024-01-05", "close": 167.03, "volume": 155155.0}, {"date": "2024-01-08", "close": 171.75, "volume": 118286.0}, {"date": "2024-01-09", "close": 172.72, "volume": 76419.0}, {"date": "2024-01-10", "close": 173.75, "volume": 160195.0}, {"date": "2024-01-11", "close": 174.67, "volume": 79597.0}, {"date": "2024-01-12", "close": 174.52, "volume": 217328.0}, {"date": "2024-01-16", "close": 175.08, "volume": 66860.0}, {"date": "2024-01-17", "close": 173.52, "volume": 114098.0}, {"date": "2024-01-18", "close": 176.82, "volume": 85441.0}, {"date": "2024-01-19", "close": 181.66, "volume": 111999.0}, {"date": "2024-01-22", "close": 183.01, "volume": 106184.0}, {"date": "2024-01-23", "close": 183.72, "volume": 69421.0}, {"date": "2024-01-24", "close": 184.98, "volume": 97728.0}, {"date": "2024-01-25", "close": 184.78, "volume": 164127.0}, {"date": "2024-01-26", "close": 182.09, "volume": 178064.0}, {"date": "2024-01-29", "close": 184.48, "volume": 67452.0}, {"date": "2024-01-30", "close": 182.59, "volume": 107379.0}, {"date": "2024-01-31", "close": 179.37, "volume": 205994.0}, {"date": "2024-02-01", "close": 180.94, "volume": 129225.0}, {"date": "2024-02-02", "close": 183.36, "volume": 128423.0}, {"date": "2024-02-05", "close": 183.39, "volume": 178748.0}, {"date": "2024-02-06", "close": 182.42, "volume": 100780.0}, {"date": "2024-02-07", "close": 185.74, "volume": 130843.0}, {"date": "2024-02-08", "close": 187.8, "volume": 110757.0}, {"date": "2024-02-09", "close": 190.93, "volume": 159243.0}, {"date": "2024-02-12", "close": 189.91, "volume": 85092.0}, {"date": "2024-02-13", "close": 185.88, "volume": 118996.0}, {"date": "2024-02-14", "close": 189.49, "volume": 187244.0}, {"date": "2024-02-15", "close": 189.37, "volume": 83772.0}, {"date": "2024-02-16", "close": 187.22, "volume": 107982.0}, {"date": "2024-02-20", "close": 185.37, "volume": 79644.0}, {"date": "2024-02-21", "close": 182.01, "volume": 167777.0}, {"date": "2024-02-22", "close": 188.66, "volume": 117222.0}, {"date": "2024-02-23", "close": 187.98, "volume": 111942.0}, {"date": "2024-02-26", "close": 189.16, "volume": 88250.0}, {"date": "2024-02-27", "close": 189.5, "volume": 71355.0}, {"date": "2024-02-28", "close": 187.94, "volume": 57504.0}, {"date": "2024-02-29", "close": 190.61, "volume": 107425.0}, {"date": "2024-03-01", "close": 194.2, "volume": 95022.0}, {"date": "2024-03-04", "close": 194.24, "volume": 107524.0}, {"date": "2024-03-05", "close": 189.2, "volume": 121935.0}, {"date": "2024-03-06", "close": 191.86, "volume": 165751.0}, {"date": "2024-03-07", "close": 195.66, "volume": 102843.0}, {"date": "2024-03-08", "close": 190.72, "volume": 190076.0}, {"date": "2024-03-11", "close": 189.83, "volume": 460302.0}, {"date": "2024-03-12", "close": 192.75, "volume": 353945.0}, {"date": "2024-03-13", "close": 190.36, "volume": 90333.0}, {"date": "2024-03-14", "close": 188.85, "volume": 100117.0}, {"date": "2024-03-15", "close": 185.75, "volume": 53674.0}, {"date": "2024-03-18", "close": 187.16, "volume": 53511.0}, {"date": "2024-03-19", "close": 187.16, "volume": 138970.0}, {"date": "2024-03-20", "close": 190.0, "volume": 67730.0}, {"date": "2024-03-21", "close": 191.8, "volume": 80911.0}, {"date": "2024-03-22", "close": 191.26, "volume": 39338.0}, {"date": "2024-03-25", "close": 190.23, "volume": 65081.0}, {"date": "2024-03-26", "close": 190.06, "volume": 75793.0}, {"date": "2024-03-27", "close": 191.0, "volume": 163154.0}, {"date": "2024-03-28", "close": 190.68, "volume": 58882.0}, {"date": "2024-04-01", "close": 191.42, "volume": 124026.0}, {"date": "2024-04-02", "close": 189.41, "volume": 75303.0}, {"date": "2024-04-03", "close": 189.94, "volume": 68787.0}, {"date": "2024-04-04", "close": 186.23, "volume": 116638.0}, {"date": "2024-04-05", "close": 188.68, "volume": 74998.0}, {"date": "2024-04-08", "close": 188.85, "volume": 60945.0}, {"date": "2024-04-09", "close": 190.46, "volume": 87415.0}, {"date": "2024-04-10", "close": 187.47, "volume": 112135.0}, {"date": "2024-04-11", "close": 190.75, "volume": 75303.0}, {"date": "2024-04-12", "close": 186.02, "volume": 184911.0}, {"date": "2024-04-15", "close": 182.67, "volume": 193859.0}, {"date": "2024-04-16", "close": 183.27, "volume": 152488.0}, {"date": "2024-04-17", "close": 179.73, "volume": 82332.0}, {"date": "2024-04-18", "close": 177.92, "volume": 100069.0}, {"date": "2024-04-19", "close": 173.94, "volume": 148284.0}, {"date": "2024-04-22", "close": 176.36, "volume": 94014.0}, {"date": "2024-04-23", "close": 179.9, "volume": 103137.0}, {"date": "2024-04-24", "close": 181.14, "volume": 93068.0}, {"date": "2024-04-25", "close": 181.18, "volume": 64275.0}, {"date": "2024-04-26", "close": 183.99, "volume": 119079.0}, {"date": "2024-04-29", "close": 183.81, "volume": 67183.0}, {"date": "2024-04-30", "close": 180.06, "volume": 53962.0}, {"date": "2024-05-01", "close": 177.34, "volume": 106693.0}, {"date": "2024-05-02", "close": 180.14, "volume": 139595.0}, {"date": "2024-05-03", "close": 182.75, "volume": 111584.0}, {"date": "2024-05-06", "close": 185.08, "volume": 104822.0}, {"date": "2024-05-07", "close": 184.39, "volume": 76846.0}, {"date": "2024-05-08", "close": 184.12, "volume": 57946.0}, {"date": "2024-05-09", "close": 183.82, "volume": 65290.0}, {"date": "2024-05-10", "close": 184.74, "volume": 60016.0}, {"date": "2024-05-13", "close": 185.67, "volume": 42727.0}, {"date": "2024-05-14", "close": 187.03, "volume": 50624.0}, {"date": "2024-05-15", "close": 191.4, "volume": 83738.0}, {"date": "2024-05-16", "close": 190.99, "volume": 80157.0}, {"date": "2024-05-17", "close": 190.75, "volume": 46213.0}, {"date": "2024-05-20", "close": 193.29, "volume": 44237.0}, {"date": "2024-05-21", "close": 192.4, "volume": 61766.0}, {"date": "2024-05-22", "close": 193.62, "volume": 69761.0}, {"date": "2024-05-23", "close": 192.15, "volume": 109552.0}, {"date": "2024-05-24", "close": 193.18, "volume": 107445.0}, {"date": "2024-05-28", "close": 192.71, "volume": 113091.0}, {"date": "2024-05-29", "close": 190.55, "volume": 50930.0}, {"date": "2024-05-30", "close": 186.78, "volume": 117114.0}, {"date": "2024-05-31", "close": 185.48, "volume": 113073.0}, {"date": "2024-06-03", "close": 185.28, "volume": 102333.0}, {"date": "2024-06-04", "close": 184.48, "volume": 79992.0}, {"date": "2024-06-05", "close": 189.96, "volume": 101035.0}, {"date": "2024-06-06", "close": 189.34, "volume": 70194.0}, {"date": "2024-06-07", "close": 189.32, "volume": 29206.0}, {"date": "2024-06-10", "close": 191.54, "volume": 85832.0}, {"date": "2024-06-11", "close": 192.52, "volume": 39178.0}, {"date": "2024-06-12", "close": 196.13, "volume": 66251.0}, {"date": "2024-06-13", "close": 195.65, "volume": 75771.0}, {"date": "2024-06-14", "close": 196.15, "volume": 33697.0}, {"date": "2024-06-17", "close": 198.64, "volume": 66643.0}, {"date": "2024-06-18", "close": 199.42, "volume": 54329.0}, {"date": "2024-06-20", "close": 196.61, "volume": 157947.0}, {"date": "2024-06-21", "close": 196.76, "volume": 75698.0}, {"date": "2024-06-24", "close": 193.84, "volume": 70513.0}, {"date": "2024-06-25", "close": 195.79, "volume": 45505.0}, {"date": "2024-06-26", "close": 195.96, "volume": 89964.0}, {"date": "2024-06-27", "close": 196.74, "volume": 43422.0}, {"date": "2024-06-28", "close": 197.46, "volume": 48897.0}, {"date": "2024-07-01", "close": 198.23, "volume": 100880.0}, {"date": "2024-07-02", "close": 200.41, "volume": 66636.0}, {"date": "2024-07-03", "close": 201.81, "volume": 31661.0}, {"date": "2024-07-05", "close": 204.16, "volume": 47129.0}, {"date": "2024-07-08", "close": 204.74, "volume": 59293.0}, {"date": "2024-07-09", "close": 203.36, "volume": 81847.0}, {"date": "2024-07-10", "close": 205.33, "volume": 82373.0}, {"date": "2024-07-11", "close": 201.41, "volume": 71136.0}, {"date": "2024-07-12", "close": 203.98, "volume": 102732.0}, {"date": "2024-07-15", "close": 204.52, "volume": 87668.0}, {"date": "2024-07-16", "close": 205.38, "volume": 52989.0}, {"date": "2024-07-17", "close": 197.15, "volume": 127111.0}, {"date": "2024-07-18", "close": 195.39, "volume": 72737.0}, {"date": "2024-07-19", "close": 192.51, "volume": 128445.0}, {"date": "2024-07-22", "close": 196.1, "volume": 108782.0}, {"date": "2024-07-23", "close": 194.63, "volume": 83837.0}, {"date": "2024-07-24", "close": 186.42, "volume": 215422.0}, {"date": "2024-07-25", "close": 184.52, "volume": 145660.0}, {"date": "2024-07-26", "close": 187.2, "volume": 264437.0}, {"date": "2024-07-29", "close": 186.96, "volume": 85764.0}, {"date": "2024-07-30", "close": 183.16, "volume": 157935.0}, {"date": "2024-07-31", "close": 189.61, "volume": 103886.0}, {"date": "2024-08-01", "close": 181.65, "volume": 264549.0}, {"date": "2024-08-02", "close": 173.64, "volume": 256020.0}, {"date": "2024-08-05", "close": 169.92, "volume": 307578.0}, {"date": "2024-08-06", "close": 171.81, "volume": 204655.0}, {"date": "2024-08-07", "close": 170.94, "volume": 205613.0}, {"date": "2024-08-08", "close": 178.23, "volume": 138438.0}, {"date": "2024-08-09", "close": 178.81, "volume": 107248.0}, {"date": "2024-08-12", "close": 178.68, "volume": 90670.0}, {"date": "2024-08-13", "close": 183.53, "volume": 93894.0}, {"date": "2024-08-14", "close": 183.84, "volume": 89751.0}, {"date": "2024-08-15", "close": 189.68, "volume": 106708.0}, {"date": "2024-08-16", "close": 190.04, "volume": 48952.0}, {"date": "2024-08-19", "close": 192.45, "volume": 91669.0}, {"date": "2024-08-20", "close": 191.52, "volume": 68280.0}, {"date": "2024-08-21", "close": 193.26, "volume": 70005.0}, {"date": "2024-08-22", "close": 189.21, "volume": 110621.0}, {"date": "2024-08-23", "close": 191.78, "volume": 138043.0}, {"date": "2024-08-26", "close": 188.11, "volume": 73693.0}, {"date": "2024-08-27", "close": 188.83, "volume": 55095.0}, {"date": "2024-08-28", "close": 186.05, "volume": 73524.0}, {"date": "2024-08-29", "close": 187.46, "volume": 162293.0}, {"date": "2024-08-30", "close": 191.31, "volume": 113688.0}, {"date": "2024-09-03", "close": 183.27, "volume": 360091.0}, {"date": "2024-09-04", "close": 181.44, "volume": 240343.0}, {"date": "2024-09-05", "close": 180.76, "volume": 138660.0}, {"date": "2024-09-06", "close": 176.23, "volume": 201494.0}, {"date": "2024-09-09", "close": 178.35, "volume": 97207.0}, {"date": "2024-09-10", "close": 179.34, "volume": 89710.0}, {"date": "2024-09-11", "close": 183.96, "volume": 195830.0}, {"date": "2024-09-12", "close": 183.86, "volume": 93413.0}, {"date": "2024-09-13", "close": 185.28, "volume": 127912.0}, {"date": "2024-09-16", "close": 184.97, "volume": 146618.0}, {"date": "2024-09-17", "close": 184.65, "volume": 89836.0}, {"date": "2024-09-18", "close": 182.95, "volume": 99343.0}, {"date": "2024-09-19", "close": 188.36, "volume": 140581.0}, {"date": "2024-09-20", "close": 187.08, "volume": 142712.0}, {"date": "2024-09-23", "close": 187.96, "volume": 75038.0}, {"date": "2024-09-24", "close": 189.21, "volume": 51255.0}, {"date": "2024-09-25", "close": 189.0, "volume": 47640.0}, {"date": "2024-09-26", "close": 192.95, "volume": 171761.0}, {"date": "2024-09-27", "close": 192.04, "volume": 195690.0}, {"date": "2024-09-30", "close": 191.31, "volume": 141980.0}, {"date": "2024-10-01", "close": 187.33, "volume": 167173.0}, {"date": "2024-10-02", "close": 189.05, "volume": 151072.0}, {"date": "2024-10-03", "close": 189.4, "volume": 154025.0}, {"date": "2024-10-04", "close": 191.92, "volume": 133696.0}, {"date": "2024-10-07", "close": 190.71, "volume": 147631.0}, {"date": "2024-10-08", "close": 192.24, "volume": 187453.0}, {"date": "2024-10-09", "close": 195.02, "volume": 127385.0}, {"date": "2024-10-10", "close": 196.05, "volume": 59719.0}, {"date": "2024-10-11", "close": 197.71, "volume": 73820.0}, {"date": "2024-10-14", "close": 199.75, "volume": 102521.0}, {"date": "2024-10-15", "close": 193.76, "volume": 218626.0}, {"date": "2024-10-16", "close": 192.54, "volume": 77066.0}, {"date": "2024-10-17", "close": 192.86, "volume": 99343.0}, {"date": "2024-10-18", "close": 193.13, "volume": 100764.0}, {"date": "2024-10-21", "close": 192.99, "volume": 55384.0}, {"date": "2024-10-22", "close": 192.07, "volume": 80276.0}, {"date": "2024-10-23", "close": 189.14, "volume": 129387.0}, {"date": "2024-10-24", "close": 190.23, "volume": 112532.0}, {"date": "2024-10-25", "close": 191.78, "volume": 110251.0}, {"date": "2024-10-28", "close": 192.43, "volume": 56341.0}, {"date": "2024-10-29", "close": 196.47, "volume": 123475.0}, {"date": "2024-10-30", "close": 191.84, "volume": 156693.0}, {"date": "2024-10-31", "close": 185.87, "volume": 146279.0}, {"date": "2024-11-01", "close": 188.03, "volume": 109362.0}, {"date": "2024-11-04", "close": 187.69, "volume": 118358.0}, {"date": "2024-11-05", "close": 190.01, "volume": 93616.0}, {"date": "2024-11-06", "close": 195.89, "volume": 235594.0}, {"date": "2024-11-07", "close": 200.52, "volume": 135425.0}, {"date": "2024-11-08", "close": 199.21, "volume": 60848.0}, {"date": "2024-11-11", "close": 198.26, "volume": 70470.0}, {"date": "2024-11-12", "close": 197.31, "volume": 72109.0}, {"date": "2024-11-13", "close": 196.78, "volume": 78425.0}, {"date": "2024-11-14", "close": 195.41, "volume": 96589.0}, {"date": "2024-11-15", "close": 189.24, "volume": 281650.0}, {"date": "2024-11-18", "close": 191.1, "volume": 86746.0}, {"date": "2024-11-19", "close": 192.63, "volume": 91958.0}, {"date": "2024-11-20", "close": 192.41, "volume": 93336.0}, {"date": "2024-11-21", "close": 195.46, "volume": 131912.0}, {"date": "2024-11-22", "close": 196.94, "volume": 99598.0}, {"date": "2024-11-25", "close": 199.61, "volume": 107003.0}, {"date": "2024-11-26", "close": 198.51, "volume": 100785.0}, {"date": "2024-11-27", "close": 194.86, "volume": 134105.0}, {"date": "2024-11-29", "close": 196.3, "volume": 68309.0}, {"date": "2024-12-02", "close": 200.05, "volume": 150926.0}, {"date": "2024-12-03", "close": 199.59, "volume": 82770.0}, {"date": "2024-12-04", "close": 204.12, "volume": 120996.0}, {"date": "2024-12-05", "close": 199.885, "volume": 83827.0}, {"date": "2024-12-06", "close": 201.71, "volume": 112275.0}, {"date": "2024-12-09", "close": 201.07, "volume": 63100.0}, {"date": "2024-12-10", "close": 197.33, "volume": 133493.0}, {"date": "2024-12-11", "close": 200.34, "volume": 287403.0}, {"date": "2024-12-12", "close": 199.65, "volume": 89699.0}, {"date": "2024-12-13", "close": 199.57, "volume": 280791.0}, {"date": "2024-12-16", "close": 201.98, "volume": 112870.0}, {"date": "2024-12-17", "close": 199.94, "volume": 107219.0}, {"date": "2024-12-18", "close": 191.38, "volume": 195729.0}, {"date": "2024-12-19", "close": 189.98, "volume": 137323.0}, {"date": "2024-12-20", "close": 192.03, "volume": 164798.0}, {"date": "2024-12-23", "close": 193.7, "volume": 78596.0}, {"date": "2024-12-24", "close": 195.43, "volume": 75462.0}, {"date": "2024-12-26", "close": 195.33, "volume": 57695.0}, {"date": "2024-12-27", "close": 192.65, "volume": 93881.0}, {"date": "2024-12-30", "close": 189.64, "volume": 196170.0}, {"date": "2024-12-31", "close": 188.28, "volume": 111076.0}, {"date": "2025-01-02", "close": 188.62, "volume": 128191.0}, {"date": "2025-01-03", "close": 192.83, "volume": 146684.0}, {"date": "2025-01-06", "close": 196.36, "volume": 226325.0}, {"date": "2025-01-07", "close": 193.21, "volume": 120845.0}, {"date": "2025-01-08", "close": 192.11, "volume": 115138.0}, {"date": "2025-01-10", "close": 188.84, "volume": 204899.0}, {"date": "2025-01-13", "close": 187.27, "volume": 227082.0}, {"date": "2025-01-14", "close": 189.13, "volume": 167995.0}, {"date": "2025-01-15", "close": 192.74, "volume": 264499.0}, {"date": "2025-01-16", "close": 193.02, "volume": 93558.0}, {"date": "2025-01-17", "close": 196.63, "volume": 128217.0}, {"date": "2025-01-21", "close": 198.86, "volume": 165955.0}, {"date": "2025-01-22", "close": 202.3, "volume": 114364.0}, {"date": "2025-01-23", "close": 201.97, "volume": 376639.0}, {"date": "2025-01-24", "close": 199.68, "volume": 148449.0}, {"date": "2025-01-27", "close": 193.75, "volume": 157424.0}, {"date": "2025-01-28", "close": 196.49, "volume": 244712.0}, {"date": "2025-01-29", "close": 196.0, "volume": 122730.0}, {"date": "2025-01-30", "close": 198.12, "volume": 134423.0}, {"date": "2025-01-31", "close": 198.97, "volume": 322125.0}, {"date": "2025-02-03", "close": 196.8, "volume": 172174.0}, {"date": "2025-02-04", "close": 199.92, "volume": 72487.0}, {"date": "2025-02-05", "close": 201.96, "volume": 85236.0}, {"date": "2025-02-06", "close": 202.86, "volume": 58647.0}, {"date": "2025-02-07", "close": 200.43, "volume": 124130.0}, {"date": "2025-02-10", "close": 202.59, "volume": 82922.0}, {"date": "2025-02-11", "close": 202.64, "volume": 64770.0}, {"date": "2025-02-12", "close": 203.08, "volume": 63487.0}, {"date": "2025-02-13", "close": 206.83, "volume": 177005.0}, {"date": "2025-02-14", "close": 207.8, "volume": 104732.0}, {"date": "2025-02-18", "close": 210.67, "volume": 91656.0}, {"date": "2025-02-19", "close": 210.41, "volume": 95073.0}, {"date": "2025-02-20", "close": 207.83, "volume": 113306.0}, {"date": "2025-02-21", "close": 201.49, "volume": 137399.0}, {"date": "2025-02-24", "close": 197.55, "volume": 218084.0}, {"date": "2025-02-25", "close": 193.36, "volume": 244963.0}, {"date": "2025-02-26", "close": 195.11, "volume": 142673.0}, {"date": "2025-02-27", "close": 188.52, "volume": 213058.0}, {"date": "2025-02-28", "close": 190.41, "volume": 207849.0}, {"date": "2025-03-03", "close": 186.39, "volume": 256293.0}, {"date": "2025-03-04", "close": 186.36, "volume": 306131.0}, {"date": "2025-03-05", "close": 189.51, "volume": 215435.0}, {"date": "2025-03-06", "close": 181.9, "volume": 305506.0}, {"date": "2025-03-07", "close": 183.78, "volume": 117314.0}, {"date": "2025-03-10", "close": 174.91, "volume": 539404.0}, {"date": "2025-03-11", "close": 175.21, "volume": 439745.0}, {"date": "2025-03-12", "close": 177.51, "volume": 227167.0}, {"date": "2025-03-13", "close": 174.85, "volume": 200647.0}, {"date": "2025-03-14", "close": 180.37, "volume": 196801.0}, {"date": "2025-03-17", "close": 183.8, "volume": 258896.0}, {"date": "2025-03-18", "close": 181.6, "volume": 254867.0}, {"date": "2025-03-19", "close": 183.27, "volume": 151884.0}, {"date": "2025-03-20", "close": 182.78, "volume": 156740.0}, {"date": "2025-03-21", "close": 182.32, "volume": 89728.0}, {"date": "2025-03-24", "close": 187.11, "volume": 298024.0}, {"date": "2025-03-25", "close": 188.11, "volume": 43758.0}, {"date": "2025-03-26", "close": 183.67, "volume": 317014.0}, {"date": "2025-03-27", "close": 180.15, "volume": 159984.0}, {"date": "2025-03-28", "close": 174.52, "volume": 1335854.0}, {"date": "2025-03-31", "close": 173.56, "volume": 202144.0}, {"date": "2025-04-01", "close": 174.62, "volume": 290259.0}, {"date": "2025-04-02", "close": 176.49, "volume": 291010.0}, {"date": "2025-04-03", "close": 163.21, "volume": 431047.0}, {"date": "2025-04-04", "close": 152.08, "volume": 978272.0}, {"date": "2025-04-07", "close": 153.21, "volume": 694542.0}, {"date": "2025-04-08", "close": 149.56, "volume": 576517.0}, {"date": "2025-04-09", "close": 171.27, "volume": 1603391.0}, {"date": "2025-04-10", "close": 161.43, "volume": 1066842.0}, {"date": "2025-04-11", "close": 163.79, "volume": 4056107.0}, {"date": "2025-04-14", "close": 164.9, "volume": 401242.0}, {"date": "2025-04-15", "close": 166.03, "volume": 224731.0}, {"date": "2025-04-16", "close": 161.68, "volume": 534167.0}, {"date": "2025-04-17", "close": 161.23, "volume": 299556.0}, {"date": "2025-04-21", "close": 157.45, "volume": 428445.0}, {"date": "2025-04-22", "close": 161.26, "volume": 274975.0}, {"date": "2025-04-23", "close": 166.48, "volume": 438391.0}, {"date": "2025-04-24", "close": 174.45, "volume": 464928.0}, {"date": "2025-04-25", "close": 176.63, "volume": 193961.0}, {"date": "2025-04-28", "close": 176.64, "volume": 307962.0}, {"date": "2025-04-29", "close": 177.2, "volume": 334729.0}, {"date": "2025-04-30", "close": 177.99, "volume": 92091.0}, {"date": "2025-05-01", "close": 178.4, "volume": 348751.0}, {"date": "2025-05-02", "close": 183.28, "volume": 257184.0}, {"date": "2025-05-05", "close": 182.72, "volume": 210639.0}, {"date": "2025-05-06", "close": 180.29, "volume": 147785.0}, {"date": "2025-05-07", "close": 181.72, "volume": 358174.0}, {"date": "2025-05-08", "close": 184.29, "volume": 154692.0}, {"date": "2025-05-09", "close": 184.82, "volume": 223312.0}, {"date": "2025-05-12", "close": 194.23, "volume": 286719.0}, {"date": "2025-05-13", "close": 198.46, "volume": 248910.0}, {"date": "2025-05-14", "close": 198.96, "volume": 193998.0}, {"date": "2025-05-15", "close": 198.04, "volume": 169925.0}, {"date": "2025-05-16", "close": 198.51, "volume": 122268.0}, {"date": "2025-05-19", "close": 198.11, "volume": 144444.0}, {"date": "2025-05-20", "close": 197.51, "volume": 175635.0}, {"date": "2025-05-21", "close": 193.89, "volume": 129984.0}, {"date": "2025-05-22", "close": 193.68, "volume": 148734.0}, {"date": "2025-05-23", "close": 191.78, "volume": 249579.0}, {"date": "2025-05-27", "close": 196.01, "volume": 94981.0}, {"date": "2025-05-28", "close": 194.1, "volume": 118650.0}, {"date": "2025-05-29", "close": 193.69, "volume": 119372.0}, {"date": "2025-05-30", "close": 193.23, "volume": 146243.0}, {"date": "2025-06-02", "close": 195.43, "volume": 145938.0}, {"date": "2025-06-03", "close": 198.52, "volume": 149967.0}, {"date": "2025-06-04", "close": 199.88, "volume": 236511.0}, {"date": "2025-06-05", "close": 199.38, "volume": 163698.0}, {"date": "2025-06-06", "close": 201.97, "volume": 114812.0}, {"date": "2025-06-09", "close": 203.63, "volume": 115959.0}, {"date": "2025-06-10", "close": 205.85, "volume": 125361.0}, {"date": "2025-06-11", "close": 205.54, "volume": 124967.0}, {"date": "2025-06-12", "close": 205.0, "volume": 79350.0}, {"date": "2025-06-13", "close": 201.53, "volume": 152933.0}, {"date": "2025-06-16", "close": 205.45, "volume": 168001.0}, {"date": "2025-06-17", "close": 204.48, "volume": 132186.0}, {"date": "2025-06-18", "close": 204.19, "volume": 97272.0}, {"date": "2025-06-20", "close": 202.63, "volume": 68038.0}, {"date": "2025-06-23", "close": 204.7, "volume": 113444.0}, {"date": "2025-06-24", "close": 209.57, "volume": 252473.0}, {"date": "2025-06-25", "close": 210.51, "volume": 169694.0}, {"date": "2025-06-26", "close": 211.73, "volume": 109763.0}, {"date": "2025-06-27", "close": 211.58, "volume": 150662.0}, {"date": "2025-06-30", "close": 212.83, "volume": 97738.0}, {"date": "2025-07-01", "close": 211.66, "volume": 132370.0}, {"date": "2025-07-02", "close": 213.14, "volume": 102267.0}, {"date": "2025-07-03", "close": 216.35, "volume": 106715.0}, {"date": "2025-07-07", "close": 214.25, "volume": 152183.0}, {"date": "2025-07-08", "close": 216.6, "volume": 94366.0}, {"date": "2025-07-09", "close": 216.95, "volume": 70951.0}, {"date": "2025-07-10", "close": 214.9, "volume": 91633.0}, {"date": "2025-07-11", "close": 213.75, "volume": 98972.0}, {"date": "2025-07-14", "close": 214.1, "volume": 41347.0}, {"date": "2025-07-15", "close": 214.55, "volume": 44449.0}, {"date": "2025-07-16", "close": 214.675, "volume": 105590.0}, {"date": "2025-07-17", "close": 216.46, "volume": 505820.0}, {"date": "2025-07-18", "close": 216.92, "volume": 63163.0}, {"date": "2025-07-21", "close": 217.93, "volume": 78559.0}, {"date": "2025-07-22", "close": 217.06, "volume": 113370.0}, {"date": "2025-07-23", "close": 216.655, "volume": 79369.0}, {"date": "2025-07-24", "close": 216.62, "volume": 39421.0}, {"date": "2025-07-25", "close": 217.16, "volume": 53382.0}, {"date": "2025-07-28", "close": 218.53, "volume": 61504.0}, {"date": "2025-07-29", "close": 218.81, "volume": 85222.0}, {"date": "2025-07-30", "close": 218.74, "volume": 80038.0}, {"date": "2025-07-31", "close": 214.31, "volume": 130335.0}, {"date": "2025-08-01", "close": 209.58, "volume": 259222.0}, {"date": "2025-08-04", "close": 212.78, "volume": 211398.0}, {"date": "2025-08-05", "close": 210.42, "volume": 162131.0}, {"date": "2025-08-06", "close": 212.2, "volume": 134402.0}, {"date": "2025-08-07", "close": 211.7, "volume": 100102.0}, {"date": "2025-08-08", "close": 212.2, "volume": 71220.0}, {"date": "2025-08-11", "close": 211.07, "volume": 80411.0}, {"date": "2025-08-12", "close": 215.1, "volume": 87617.0}, {"date": "2025-08-13", "close": 216.6, "volume": 120517.0}, {"date": "2025-08-14", "close": 214.9, "volume": 50950.0}, {"date": "2025-08-15", "close": 213.39, "volume": 78519.0}, {"date": "2025-08-18", "close": 214.12, "volume": 67639.0}, {"date": "2025-08-19", "close": 210.73, "volume": 118292.0}, {"date": "2025-08-20", "close": 209.71, "volume": 92280.0}, {"date": "2025-08-21", "close": 208.95, "volume": 93813.0}, {"date": "2025-08-22", "close": 213.61, "volume": 176172.0}, {"date": "2025-08-25", "close": 212.65, "volume": 144494.0}, {"date": "2025-08-26", "close": 213.035, "volume": 45636.0}, {"date": "2025-08-27", "close": 213.855, "volume": 32604.0}, {"date": "2025-08-28", "close": 215.99, "volume": 84146.0}, {"date": "2025-08-29", "close": 212.86, "volume": 98065.0}, {"date": "2025-09-02", "close": 210.73, "volume": 102560.0}, {"date": "2025-09-03", "close": 210.9, "volume": 70423.0}, {"date": "2025-09-04", "close": 212.65, "volume": 67914.0}, {"date": "2025-09-05", "close": 214.52, "volume": 146722.0}, {"date": "2025-09-08", "close": 216.59, "volume": 94558.0}, {"date": "2025-09-09", "close": 217.54, "volume": 111836.0}, {"date": "2025-09-10", "close": 215.77, "volume": 130184.0}, {"date": "2025-09-11", "close": 218.34, "volume": 116517.0}, {"date": "2025-09-12", "close": 217.92, "volume": 91914.0}, {"date": "2025-09-15", "close": 219.92, "volume": 76276.0}, {"date": "2025-09-16", "close": 220.56, "volume": 94962.0}, {"date": "2025-09-17", "close": 221.67, "volume": 58643.0}, {"date": "2025-09-18", "close": 227.42, "volume": 123645.0}, {"date": "2025-09-19", "close": 227.62, "volume": 98702.0}, {"date": "2025-09-22", "close": 229.44, "volume": 54737.0}, {"date": "2025-09-23", "close": 227.95, "volume": 74265.0}, {"date": "2025-09-24", "close": 227.24, "volume": 52314.0}, {"date": "2025-09-25", "close": 226.52, "volume": 75672.0}, {"date": "2025-09-26", "close": 228.23, "volume": 47205.0}, {"date": "2025-09-29", "close": 229.72, "volume": 85661.0}, {"date": "2025-09-30", "close": 229.61, "volume": 81686.0}, {"date": "2025-10-01", "close": 231.47, "volume": 68494.0}, {"date": "2025-10-02", "close": 233.92, "volume": 60922.0}, {"date": "2025-10-03", "close": 233.27, "volume": 79876.0}, {"date": "2025-10-06", "close": 236.35, "volume": 66518.0}, {"date": "2025-10-07", "close": 232.58, "volume": 99327.0}, {"date": "2025-10-08", "close": 237.69, "volume": 79684.0}, {"date": "2025-10-09", "close": 235.91, "volume": 72125.0}, {"date": "2025-10-10", "close": 224.76, "volume": 199464.0}, {"date": "2025-10-13", "close": 231.89, "volume": 134761.0}, {"date": "2025-10-14", "close": 230.09, "volume": 104078.0}, {"date": "2025-10-15", "close": 232.85, "volume": 92841.0}, {"date": "2025-10-16", "close": 231.95, "volume": 121322.0}, {"date": "2025-10-17", "close": 232.57, "volume": 96437.0}, {"date": "2025-10-20", "close": 236.92, "volume": 164696.0}, {"date": "2025-10-21", "close": 237.38, "volume": 98032.0}, {"date": "2025-10-22", "close": 233.57, "volume": 92730.0}, {"date": "2025-10-23", "close": 236.795, "volume": 151681.0}, {"date": "2025-10-24", "close": 239.43, "volume": 95409.0}, {"date": "2025-10-27", "close": 243.76, "volume": 97275.0}, {"date": "2025-10-28", "close": 243.0, "volume": 126224.0}, {"date": "2025-10-29", "close": 242.71, "volume": 83211.0}, {"date": "2025-10-30", "close": 239.92, "volume": 68142.0}, {"date": "2025-10-31", "close": 241.81, "volume": 109542.0}, {"date": "2025-11-03", "close": 242.42, "volume": 48017.0}, {"date": "2025-11-04", "close": 234.61, "volume": 124825.0}, {"date": "2025-11-05", "close": 237.68, "volume": 111321.0}, {"date": "2025-11-06", "close": 233.22, "volume": 127402.0}, {"date": "2025-11-07", "close": 232.03, "volume": 190613.0}, {"date": "2025-11-10", "close": 236.79, "volume": 150156.0}, {"date": "2025-11-11", "close": 234.16, "volume": 107242.0}, {"date": "2025-11-12", "close": 234.36, "volume": 131769.0}, {"date": "2025-11-13", "close": 228.42, "volume": 93462.0}, {"date": "2025-11-14", "close": 227.9, "volume": 118812.0}, {"date": "2025-11-17", "close": 224.42, "volume": 139730.0}, {"date": "2025-11-18", "close": 221.22, "volume": 177063.0}, {"date": "2025-11-19", "close": 222.16, "volume": 141212.0}, {"date": "2025-11-20", "close": 214.01, "volume": 292279.0}, {"date": "2025-11-21", "close": 216.6, "volume": 375523.0}, {"date": "2025-11-24", "close": 222.05, "volume": 360172.0}, {"date": "2025-11-25", "close": 223.91, "volume": 183533.0}, {"date": "2025-11-26", "close": 225.68, "volume": 169891.0}, {"date": "2025-11-28", "close": 228.83, "volume": 142208.0}, {"date": "2025-12-01", "close": 228.87, "volume": 91765.0}, {"date": "2025-12-02", "close": 233.16, "volume": 183740.0}, {"date": "2025-12-03", "close": 237.47, "volume": 136677.0}, {"date": "2025-12-04", "close": 236.55, "volume": 105665.0}, {"date": "2025-12-05", "close": 238.71, "volume": 92939.0}, {"date": "2025-12-08", "close": 238.82, "volume": 106831.0}, {"date": "2025-12-09", "close": 239.12, "volume": 64735.0}, {"date": "2025-12-10", "close": 240.99, "volume": 107756.0}, {"date": "2025-12-11", "close": 240.34, "volume": 116369.0}, {"date": "2025-12-12", "close": 234.09, "volume": 169587.0}, {"date": "2025-12-15", "close": 231.81, "volume": 159593.0}, {"date": "2025-12-16", "close": 231.62, "volume": 212138.0}, {"date": "2025-12-17", "close": 225.97, "volume": 268315.0}, {"date": "2025-12-18", "close": 230.03, "volume": 202462.0}, {"date": "2025-12-19", "close": 233.46, "volume": 272580.0}, {"date": "2025-12-22", "close": 234.9, "volume": 157534.0}, {"date": "2025-12-23", "close": 234.57, "volume": 104863.0}, {"date": "2025-12-24", "close": 234.98, "volume": 58593.0}, {"date": "2025-12-26", "close": 235.27, "volume": 100455.0}, {"date": "2025-12-29", "close": 234.0, "volume": 128695.0}, {"date": "2025-12-30", "close": 233.03, "volume": 101659.0}, {"date": "2025-12-31", "close": 230.21, "volume": 165961.0}, {"date": "2026-01-02", "close": 231.74, "volume": 330365.0}, {"date": "2026-01-05", "close": 234.9, "volume": 208289.0}, {"date": "2026-01-06", "close": 241.57, "volume": 180602.0}, {"date": "2026-01-07", "close": 241.0, "volume": 198586.0}, {"date": "2026-01-08", "close": 236.83, "volume": 236511.0}, {"date": "2026-01-09", "close": 239.84, "volume": 244745.0}, {"date": "2026-01-12", "close": 240.37, "volume": 140483.0}, {"date": "2026-01-13", "close": 239.25, "volume": 137785.0}, {"date": "2026-01-14", "close": 236.31, "volume": 166559.0}, {"date": "2026-01-15", "close": 237.03, "volume": 181241.0}, {"date": "2026-01-16", "close": 236.97, "volume": 126918.0}, {"date": "2026-01-20", "close": 232.46, "volume": 230701.0}, {"date": "2026-01-21", "close": 237.75, "volume": 485578.0}, {"date": "2026-01-22", "close": 239.88, "volume": 336616.0}, {"date": "2026-01-23", "close": 238.64, "volume": 184271.0}, {"date": "2026-01-26", "close": 240.23, "volume": 215392.0}, {"date": "2026-01-27", "close": 242.23, "volume": 130033.0}, {"date": "2026-01-28", "close": 246.56, "volume": 272587.0}, {"date": "2026-01-29", "close": 243.33, "volume": 286989.0}, {"date": "2026-01-30", "close": 235.53, "volume": 224200.0}, {"date": "2026-02-02", "close": 238.31, "volume": 263380.0}, {"date": "2026-02-03", "close": 230.53, "volume": 330907.0}, {"date": "2026-02-04", "close": 224.72, "volume": 712870.0}, {"date": "2026-02-05", "close": 219.94, "volume": 477008.0}, {"date": "2026-02-06", "close": 228.18, "volume": 357640.0}, {"date": "2026-02-09", "close": 230.29, "volume": 133946.0}, {"date": "2026-02-10", "close": 229.0, "volume": 90017.0}, {"date": "2026-02-11", "close": 229.92, "volume": 125968.0}, {"date": "2026-02-12", "close": 224.52, "volume": 327624.0}, {"date": "2026-02-13", "close": 226.9, "volume": 199219.0}, {"date": "2026-02-17", "close": 225.17, "volume": 223934.0}, {"date": "2026-02-18", "close": 228.15, "volume": 252187.0}, {"date": "2026-02-19", "close": 226.42, "volume": 150996.0}, {"date": "2026-02-20", "close": 226.97, "volume": 177641.0}, {"date": "2026-02-23", "close": 221.2, "volume": 201829.0}, {"date": "2026-02-24", "close": 223.22, "volume": 207564.0}, {"date": "2026-02-25", "close": 229.35, "volume": 184154.0}, {"date": "2026-02-26", "close": 227.84, "volume": 233557.0}, {"date": "2026-02-27", "close": 224.96, "volume": 204684.0}, {"date": "2026-03-02", "close": 224.52, "volume": 310124.0}, {"date": "2026-03-03", "close": 220.36, "volume": 384860.0}, {"date": "2026-03-04", "close": 225.36, "volume": 137298.0}, {"date": "2026-03-05", "close": 225.27, "volume": 241341.0}, {"date": "2026-03-06", "close": 221.03, "volume": 210028.0}, {"date": "2026-03-09", "close": 225.72, "volume": 306253.0}, {"date": "2026-03-10", "close": 224.92, "volume": 182889.0}, {"date": "2026-03-11", "close": 225.23, "volume": 115602.0}, {"date": "2026-03-12", "close": 219.68, "volume": 193225.0}, {"date": "2026-03-13", "close": 219.41, "volume": 165295.0}, {"date": "2026-03-16", "close": 223.43, "volume": 389177.0}, {"date": "2026-03-17", "close": 226.3, "volume": 225808.0}, {"date": "2026-03-18", "close": 223.73, "volume": 157339.0}, {"date": "2026-03-19", "close": 224.77, "volume": 266341.0}, {"date": "2026-03-20", "close": 220.29, "volume": 325215.0}, {"date": "2026-03-23", "close": 222.73, "volume": 256407.0}, {"date": "2026-03-24", "close": 219.72, "volume": 415016.0}, {"date": "2026-03-25", "close": 220.85, "volume": 169173.0}, {"date": "2026-03-26", "close": 215.67, "volume": 204881.0}, {"date": "2026-03-27", "close": 209.58, "volume": 223576.0}, {"date": "2026-03-30", "close": 207.03, "volume": 303045.0}, {"date": "2026-03-31", "close": 215.98, "volume": 329207.0}, {"date": "2026-04-01", "close": 219.1, "volume": 318872.0}, {"date": "2026-04-02", "close": 219.78, "volume": 169846.0}, {"date": "2026-04-06", "close": 221.79, "volume": 188170.0}, {"date": "2026-04-07", "close": 222.53, "volume": 142952.0}, {"date": "2026-04-08", "close": 229.29, "volume": 297049.0}, {"date": "2026-04-09", "close": 227.22, "volume": 371450.0}, {"date": "2026-04-10", "close": 226.37, "volume": 195877.0}, {"date": "2026-04-13", "close": 232.97, "volume": 232800.0}, {"date": "2026-04-14", "close": 236.18, "volume": 213810.0}, {"date": "2026-04-15", "close": 241.04, "volume": 280281.0}, {"date": "2026-04-16", "close": 243.95, "volume": 252412.0}, {"date": "2026-04-17", "close": 248.68, "volume": 261477.0}, {"date": "2026-04-20", "close": 250.79, "volume": 191418.0}, {"date": "2026-04-21", "close": 251.33, "volume": 244461.0}, {"date": "2026-04-22", "close": 257.17, "volume": 181383.0}, {"date": "2026-04-23", "close": 255.34, "volume": 186056.0}, {"date": "2026-04-24", "close": 263.18, "volume": 154746.0}, {"date": "2026-04-27", "close": 261.88, "volume": 461068.0}, {"date": "2026-04-28", "close": 256.75, "volume": 199960.0}, {"date": "2026-04-29", "close": 262.34, "volume": 140372.0}, {"date": "2026-04-30", "close": 266.63, "volume": 125201.0}, {"date": "2026-05-01", "close": 271.52, "volume": 152558.0}, {"date": "2026-05-04", "close": 272.23, "volume": 160591.0}, {"date": "2026-05-05", "close": 277.98, "volume": 106898.0}, {"date": "2026-05-06", "close": 284.89, "volume": 186030.0}, {"date": "2026-05-07", "close": 285.77, "volume": 144998.0}, {"date": "2026-05-08", "close": 294.91, "volume": 140723.0}, {"date": "2026-05-11", "close": 297.8, "volume": 111854.0}, {"date": "2026-05-12", "close": 290.35, "volume": 175677.0}, {"date": "2026-05-13", "close": 293.08, "volume": 192135.0}, {"date": "2026-05-14", "close": 294.28, "volume": 183395.0}, {"date": "2026-05-15", "close": 290.43, "volume": 62924.0}, {"date": "2026-05-18", "close": 289.17, "volume": 150502.0}, {"date": "2026-05-19", "close": 288.42, "volume": 83998.0}, {"date": "2026-05-20", "close": 296.36, "volume": 99504.0}, {"date": "2026-05-21", "close": 299.49, "volume": 82894.0}, {"date": "2026-05-22", "close": 304.62, "volume": 170921.0}, {"date": "2026-05-26", "close": 314.09, "volume": 167089.0}, {"date": "2026-05-27", "close": 308.5, "volume": 128837.0}, {"date": "2026-05-28", "close": 313.28, "volume": 83231.0}, {"date": "2026-05-29", "close": 319.32, "volume": 141285.0}, {"date": "2026-06-01", "close": 328.56, "volume": 178205.0}, {"date": "2026-06-02", "close": 332.95, "volume": 121501.0}, {"date": "2026-06-03", "close": 333.19, "volume": 119732.0}, {"date": "2026-06-04", "close": 329.6, "volume": 86396.0}, {"date": "2026-06-05", "close": 305.01, "volume": 231143.0}, {"date": "2026-06-08", "close": 313.12, "volume": 193244.0}, {"date": "2026-06-09", "close": 306.94, "volume": 437896.0}, {"date": "2026-06-10", "close": 298.97, "volume": 558424.0}, {"date": "2026-06-11", "close": 313.97, "volume": 341540.0}, {"date": "2026-06-12", "close": 319.77, "volume": 286221.0}, {"date": "2026-06-15", "close": 334.44, "volume": 205003.0}, {"date": "2026-06-16", "close": 324.21, "volume": 134240.0}, {"date": "2026-06-17", "close": 324.35, "volume": 162565.0}, {"date": "2026-06-18", "close": 335.18, "volume": 145171.0}, {"date": "2026-06-22", "close": 335.74, "volume": 262589.0}, {"date": "2026-06-23", "close": 319.98, "volume": 314598.0}, {"date": "2026-06-24", "close": 317.57, "volume": 474332.0}, {"date": "2026-06-25", "close": 322.84, "volume": 319272.0}, {"date": "2026-06-26", "close": 316.18, "volume": 4589587.0}, {"date": "2026-06-29", "close": 326.47, "volume": 537802.0}, {"date": "2026-06-30", "close": 334.69, "volume": 188990.0}, {"date": "2026-07-01", "close": 326.1, "volume": 216919.0}, {"date": "2026-07-02", "close": 314.98, "volume": 316495.0}, {"date": "2026-07-06", "close": 320.77, "volume": 163154.0}, {"date": "2026-07-07", "close": 311.3, "volume": 215508.0}, {"date": "2026-07-08", "close": 312.89, "volume": 162675.0}, {"date": "2026-07-09", "close": 321.67, "volume": 223631.0}, {"date": "2026-07-10", "close": 321.04, "volume": 155894.0}, {"date": "2026-07-13", "close": 312.2, "volume": 209361.0}, {"date": "2026-07-14", "close": 316.11, "volume": 280084.0}, {"date": "2026-07-15", "close": 312.54, "volume": 205456.0}, {"date": "2026-07-16", "close": 304.01, "volume": 205356.0}, {"date": "2026-07-17", "close": 300.27, "volume": 332420.0}, {"date": "2026-07-20", "close": 301.5, "volume": 197060.0}, {"date": "2026-07-21", "close": 309.6, "volume": 167926.0}, {"date": "2026-07-22", "close": 306.29, "volume": 132769.0}, {"date": "2026-07-23", "close": 302.54, "volume": 220869.0}, {"date": "2026-07-24", "close": 295.2, "volume": 746446.0}, {"date": "2026-07-27", "close": 296.59, "volume": 218108.0}, {"date": "2026-07-28", "close": 291.25, "volume": 219145.0}, {"date": "2026-07-29", "close": 285.51, "volume": 258187.0}, {"date": "2026-07-30", "close": 297.72, "volume": 252381.0}, {"date": "2026-07-31", "close": 298.52, "volume": 222939.0}, {"date": "2026-08-03", "close": 303.7, "volume": 239146.0}, {"date": "2026-08-04", "close": 319.86, "volume": 472566.0}, {"date": "2026-08-05", "close": 315.56, "volume": 236840.0}, {"date": "2026-08-06", "close": 311.29, "volume": 240379.0}, {"date": "2026-08-07", "close": 316.59, "volume": 154054.0}], "refreshing": true}