{"ticker": "R", "overview": {"cik": "85961", "ticker": "R", "name": "RYDER SYSTEM INC", "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "sic": "7510", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001216931-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007523", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007511", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001193125-26-432071", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007500", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001193125-26-431124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001628280-26-066919", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000085961-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001182180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001292248-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001292248-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001509", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-27", "title": "Form 424B3", "accession": "0001193125-26-318226", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-27", "title": "Form 424B3", "accession": "0001193125-26-316975", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049417", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000085961-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001182180-26-000006", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045456", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-15", "title": "Employee share plan", "accession": "0000085961-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001292248-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001947493-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004146", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004091", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001182180-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 9749470.32, "net": -9749470.32, "insiders": 1, "first_date": "2026-10-28", "last_date": "2026-10-28"}, "metrics": {"ticker": "R", "has_prices": true, "as_of": "2026-08-07", "last": 262.19, "prev_close": 262.29, "change": -0.10000000000002274, "change_pct": -0.0003812573868619571, "session_volume": 275687.0, "vwap_5": 264.2124454759164, "vwap_20": 266.2406890632775, "vwap_60": 260.96558193755226, "vwap_250": 212.87780852119636, "high_52w": 280.34, "low_52w": 162.5, "avg_volume_20": 362657.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001216931-26-000014", "src": "INSIDERS", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Robert E. Sanchez", "who_key": "SANCHEZ ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9749470.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "A board member cashes out $9.7M of R", "source_url": "https://www.sec.gov/Archives/edgar/data/1216931/000121693126000014/0001216931-26-000014-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0001292248-26-000014", "src": "INSIDERS", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Robert D. Fatovic", "who_key": "Fatovic Robert D", "role": "EVP, CLO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "Insider files routine paperwork on R \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1292248/000129224826000014/0001292248-26-000014-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95978}, {"id": "0001292248-26-000012", "src": "INSIDERS", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Robert D. Fatovic", "who_key": "Fatovic Robert D", "role": "EVP, CLO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1679256.7999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "Insider files routine paperwork on R \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1292248/000129224826000012/0001292248-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111818}, {"id": "13DG-0002100119-26-001509", "src": "13DG", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Ryder System Inc", "who_key": "RYDER SYSTEM INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "RYDER SYSTEM INC takes a 5.12% passive stake in R", "source_url": "https://www.sec.gov/Archives/edgar/data/85961/0002100119-26-001509-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0000902219-26-000189", "src": "13DG", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Ryder System Inc", "who_key": "RYDER SYSTEM INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "RYDER SYSTEM INC moves to a 4.4% passive stake in R", "source_url": "https://www.sec.gov/Archives/edgar/data/85961/0000902219-26-000189-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0002100121-26-000663", "src": "13DG", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Ryder System Inc", "who_key": "RYDER SYSTEM INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "RYDER SYSTEM INC crosses 5% of R (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/85961/0002100121-26-000663-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002281", "src": "13DG", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Ryder System Inc", "who_key": "RYDER SYSTEM INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "RYDER SYSTEM INC adjusts its stake in R (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/85961/0000102909-26-002281-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}, {"id": "HOUSE-2022-20020914-T17", "src": "CONGRESS", "ticker": "R", "cik": "", "company": "RYDER SYSTEM INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\n$50,000\nF S: New\nJT Ryder System, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx trims R ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf", "trade_date": "2022-04-08", "timestamp": "2022-04-08", "mins": 2404298}, {"id": "HOUSE-2023-20022213-T21", "src": "CONGRESS", "ticker": "R", "cik": "", "company": "RYDER SYSTEM INC", "company_raw": "/2022$100,001 -\n$250,000\nF S: Amended\n2000092132JT Ryder System, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in R ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf", "trade_date": "2022-03-28", "timestamp": "2022-03-28", "mins": 2420138}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001509", "src": "13DG", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Ryder System Inc", "who_key": "RYDER SYSTEM INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "RYDER SYSTEM INC takes a 5.12% passive stake in R", "source_url": "https://www.sec.gov/Archives/edgar/data/85961/0002100119-26-001509-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0000902219-26-000189", "src": "13DG", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Ryder System Inc", "who_key": "RYDER SYSTEM INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "RYDER SYSTEM INC moves to a 4.4% passive stake in R", "source_url": "https://www.sec.gov/Archives/edgar/data/85961/0000902219-26-000189-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0002100121-26-000663", "src": "13DG", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Ryder System Inc", "who_key": "RYDER SYSTEM INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "RYDER SYSTEM INC crosses 5% of R (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/85961/0002100121-26-000663-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0000102909-26-002281", "src": "13DG", "ticker": "R", "cik": "85961", "company": "RYDER SYSTEM INC", "company_raw": "RYDER SYSTEM INC", "who": "Ryder System Inc", "who_key": "RYDER SYSTEM INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Auto Rental & Leasing (No Drivers)", "country": "United States", "headline": "RYDER SYSTEM INC adjusts its stake in R (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/85961/0000102909-26-002281-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ryder System, Inc. Common Stock", "new_value": "RYDER SYSTEM INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000085961", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000085961", "applied": 1, "detected_at": "2026-10-27T02:35:22.898211"}]}, "key_people": [{"who": "Robert E. Sanchez", "who_key": "SANCHEZ ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9749470.32, "net": -9749470.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9749470.32, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216931/000121693126000014/0001216931-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 9749470.32, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216931/000121693126000014/0001216931-26-000014-index.htm"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}}], "activity": [{"date": "2026-10-28", "net": -9749470.32}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001216931-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007523", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007511", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001193125-26-432071", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007500", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001193125-26-431124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001628280-26-066919", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000085961-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001182180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001292248-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001292248-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001509", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-27", "title": "Form 424B3", "accession": "0001193125-26-318226", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-27", "title": "Form 424B3", "accession": "0001193125-26-316975", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049417", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000085961-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001182180-26-000006", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045456", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-15", "title": "Employee share plan", "accession": "0000085961-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001292248-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001947493-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004146", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004091", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001182180-26-000004", "price_sensitive": false}], "performance": {"ticker": "R", "has_prices": true, "summary": {"n": 1, "avg": 2.2206117184621057, "win_rate": 1.0, "best": 2.2206117184621057, "worst": 2.2206117184621057, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-03-28", "score": 0.0, "ref_price": 81.41, "return": 2.2206117184621057}]}, "price_series": [{"date": "2016-08-08", "close": 66.0, "volume": 721882.0}, {"date": "2016-08-09", "close": 65.4, "volume": 593801.0}, {"date": "2016-08-10", "close": 65.54, "volume": 791754.0}, {"date": "2016-08-11", "close": 65.8, "volume": 235723.0}, {"date": "2016-08-12", "close": 65.28, "volume": 485064.0}, {"date": "2016-08-15", "close": 65.41, "volume": 378293.0}, {"date": "2016-08-16", "close": 65.0, "volume": 436155.0}, {"date": "2016-08-17", "close": 64.95, "volume": 372404.0}, {"date": "2016-08-18", "close": 65.64, "volume": 630858.0}, {"date": "2016-08-19", "close": 66.13, "volume": 513441.0}, {"date": "2016-08-22", "close": 65.31, "volume": 618069.0}, {"date": "2016-08-23", "close": 65.52, "volume": 439353.0}, {"date": "2016-08-24", "close": 65.66, "volume": 363374.0}, {"date": "2016-08-25", "close": 64.57, "volume": 917082.0}, {"date": "2016-08-26", "close": 64.2, "volume": 460902.0}, {"date": "2016-08-29", "close": 64.58, "volume": 479256.0}, {"date": "2016-08-30", "close": 65.71, "volume": 580221.0}, {"date": "2016-08-31", "close": 65.52, "volume": 805142.0}, {"date": "2016-09-01", "close": 65.94, "volume": 583824.0}, {"date": "2016-09-02", "close": 66.54, "volume": 437637.0}, {"date": "2016-09-06", "close": 66.7, "volume": 489033.0}, {"date": "2016-09-07", "close": 67.94, "volume": 669192.0}, {"date": "2016-09-08", "close": 67.6, "volume": 512507.0}, {"date": "2016-09-09", "close": 64.95, "volume": 612055.0}, {"date": "2016-09-12", "close": 65.6, "volume": 577360.0}, {"date": "2016-09-13", "close": 64.25, "volume": 715272.0}, {"date": "2016-09-14", "close": 65.08, "volume": 699659.0}, {"date": "2016-09-15", "close": 66.1, "volume": 623310.0}, {"date": "2016-09-16", "close": 66.11, "volume": 571196.0}, {"date": "2016-09-19", "close": 65.26, "volume": 914593.0}, {"date": "2016-09-20", "close": 63.39, "volume": 847458.0}, {"date": "2016-09-21", "close": 64.37, "volume": 765828.0}, {"date": "2016-09-22", "close": 64.56, "volume": 754908.0}, {"date": "2016-09-23", "close": 63.72, "volume": 670870.0}, {"date": "2016-09-26", "close": 63.66, "volume": 406091.0}, {"date": "2016-09-27", "close": 64.15, "volume": 711512.0}, {"date": "2016-09-28", "close": 65.07, "volume": 398276.0}, {"date": "2016-09-29", "close": 64.44, "volume": 532649.0}, {"date": "2016-09-30", "close": 65.95, "volume": 812671.0}, {"date": "2016-10-03", "close": 66.23, "volume": 404788.0}, {"date": "2016-10-04", "close": 65.58, "volume": 881486.0}, {"date": "2016-10-05", "close": 66.92, "volume": 1034597.0}, {"date": "2016-10-06", "close": 67.16, "volume": 599208.0}, {"date": "2016-10-07", "close": 66.48, "volume": 441719.0}, {"date": "2016-10-10", "close": 67.42, "volume": 452981.0}, {"date": "2016-10-11", "close": 66.05, "volume": 586018.0}, {"date": "2016-10-12", "close": 65.94, "volume": 327236.0}, {"date": "2016-10-13", "close": 63.54, "volume": 996974.0}, {"date": "2016-10-14", "close": 62.81, "volume": 701258.0}, {"date": "2016-10-17", "close": 62.56, "volume": 734382.0}, {"date": "2016-10-18", "close": 62.94, "volume": 354820.0}, {"date": "2016-10-19", "close": 63.28, "volume": 558957.0}, {"date": "2016-10-20", "close": 63.15, "volume": 505114.0}, {"date": "2016-10-21", "close": 64.43, "volume": 778800.0}, {"date": "2016-10-24", "close": 65.55, "volume": 1402781.0}, {"date": "2016-10-25", "close": 66.07, "volume": 1843811.0}, {"date": "2016-10-26", "close": 69.22, "volume": 2070398.0}, {"date": "2016-10-27", "close": 69.18, "volume": 1080666.0}, {"date": "2016-10-28", "close": 68.94, "volume": 899194.0}, {"date": "2016-10-31", "close": 69.39, "volume": 937137.0}, {"date": "2016-11-01", "close": 69.22, "volume": 759256.0}, {"date": "2016-11-02", "close": 68.78, "volume": 693899.0}, {"date": "2016-11-03", "close": 69.02, "volume": 802632.0}, {"date": "2016-11-04", "close": 68.96, "volume": 664841.0}, {"date": "2016-11-07", "close": 71.44, "volume": 866568.0}, {"date": "2016-11-08", "close": 73.01, "volume": 994297.0}, {"date": "2016-11-09", "close": 76.42, "volume": 1504056.0}, {"date": "2016-11-10", "close": 79.46, "volume": 1594189.0}, {"date": "2016-11-11", "close": 77.77, "volume": 1456338.0}, {"date": "2016-11-14", "close": 79.39, "volume": 1466946.0}, {"date": "2016-11-15", "close": 79.38, "volume": 766747.0}, {"date": "2016-11-16", "close": 78.81, "volume": 655299.0}, {"date": "2016-11-17", "close": 78.7, "volume": 602690.0}, {"date": "2016-11-18", "close": 78.76, "volume": 401481.0}, {"date": "2016-11-21", "close": 78.7, "volume": 638581.0}, {"date": "2016-11-22", "close": 79.01, "volume": 566824.0}, {"date": "2016-11-23", "close": 80.59, "volume": 458461.0}, {"date": "2016-11-25", "close": 81.56, "volume": 351732.0}, {"date": "2016-11-28", "close": 79.22, "volume": 785427.0}, {"date": "2016-11-29", "close": 78.57, "volume": 487401.0}, {"date": "2016-11-30", "close": 78.3, "volume": 900975.0}, {"date": "2016-12-01", "close": 79.64, "volume": 768403.0}, {"date": "2016-12-02", "close": 79.25, "volume": 388046.0}, {"date": "2016-12-05", "close": 80.28, "volume": 660341.0}, {"date": "2016-12-06", "close": 82.0, "volume": 551825.0}, {"date": "2016-12-07", "close": 84.57, "volume": 649184.0}, {"date": "2016-12-08", "close": 84.69, "volume": 391224.0}, {"date": "2016-12-09", "close": 82.24, "volume": 659763.0}, {"date": "2016-12-12", "close": 81.3, "volume": 479984.0}, {"date": "2016-12-13", "close": 80.81, "volume": 468232.0}, {"date": "2016-12-14", "close": 80.03, "volume": 761754.0}, {"date": "2016-12-15", "close": 77.4, "volume": 1494233.0}, {"date": "2016-12-16", "close": 76.64, "volume": 1294812.0}, {"date": "2016-12-19", "close": 77.21, "volume": 463994.0}, {"date": "2016-12-20", "close": 77.56, "volume": 384079.0}, {"date": "2016-12-21", "close": 76.95, "volume": 408455.0}, {"date": "2016-12-22", "close": 75.96, "volume": 400149.0}, {"date": "2016-12-23", "close": 76.14, "volume": 271028.0}, {"date": "2016-12-27", "close": 76.73, "volume": 357654.0}, {"date": "2016-12-28", "close": 75.18, "volume": 323717.0}, {"date": "2016-12-29", "close": 75.4, "volume": 280453.0}, {"date": "2016-12-30", "close": 74.44, "volume": 409735.0}, {"date": "2017-01-03", "close": 75.35, "volume": 808812.0}, {"date": "2017-01-04", "close": 76.12, "volume": 598893.0}, {"date": "2017-01-05", "close": 75.41, "volume": 521023.0}, {"date": "2017-01-06", "close": 76.03, "volume": 564517.0}, {"date": "2017-01-09", "close": 75.31, "volume": 555728.0}, {"date": "2017-01-10", "close": 75.63, "volume": 352625.0}, {"date": "2017-01-11", "close": 76.48, "volume": 374520.0}, {"date": "2017-01-12", "close": 76.21, "volume": 378184.0}, {"date": "2017-01-13", "close": 77.03, "volume": 449437.0}, {"date": "2017-01-17", "close": 75.0, "volume": 397331.0}, {"date": "2017-01-18", "close": 75.76, "volume": 451093.0}, {"date": "2017-01-19", "close": 74.09, "volume": 571740.0}, {"date": "2017-01-20", "close": 74.67, "volume": 378654.0}, {"date": "2017-01-23", "close": 74.83, "volume": 450002.0}, {"date": "2017-01-24", "close": 76.47, "volume": 567350.0}, {"date": "2017-01-25", "close": 78.29, "volume": 590115.0}, {"date": "2017-01-26", "close": 77.33, "volume": 429214.0}, {"date": "2017-01-27", "close": 78.06, "volume": 315119.0}, {"date": "2017-01-30", "close": 78.05, "volume": 748006.0}, {"date": "2017-01-31", "close": 77.6, "volume": 564369.0}, {"date": "2017-02-01", "close": 77.84, "volume": 1008909.0}, {"date": "2017-02-02", "close": 71.81, "volume": 3022644.0}, {"date": "2017-02-03", "close": 74.01, "volume": 1655434.0}, {"date": "2017-02-06", "close": 74.23, "volume": 1118541.0}, {"date": "2017-02-07", "close": 74.33, "volume": 747286.0}, {"date": "2017-02-08", "close": 74.31, "volume": 721993.0}, {"date": "2017-02-09", "close": 75.46, "volume": 663541.0}, {"date": "2017-02-10", "close": 76.49, "volume": 539037.0}, {"date": "2017-02-13", "close": 77.17, "volume": 616237.0}, {"date": "2017-02-14", "close": 76.6, "volume": 609561.0}, {"date": "2017-02-15", "close": 78.46, "volume": 946499.0}, {"date": "2017-02-16", "close": 77.27, "volume": 907389.0}, {"date": "2017-02-17", "close": 77.17, "volume": 603695.0}, {"date": "2017-02-21", "close": 76.99, "volume": 689469.0}, {"date": "2017-02-22", "close": 76.77, "volume": 573767.0}, {"date": "2017-02-23", "close": 74.99, "volume": 971599.0}, {"date": "2017-02-24", "close": 75.87, "volume": 947856.0}, {"date": "2017-02-27", "close": 76.4, "volume": 776099.0}, {"date": "2017-02-28", "close": 76.15, "volume": 480328.0}, {"date": "2017-03-01", "close": 77.79, "volume": 575656.0}, {"date": "2017-03-02", "close": 76.62, "volume": 501204.0}, {"date": "2017-03-03", "close": 76.86, "volume": 412187.0}, {"date": "2017-03-06", "close": 76.81, "volume": 677998.0}, {"date": "2017-03-07", "close": 76.07, "volume": 620040.0}, {"date": "2017-03-08", "close": 75.63, "volume": 533812.0}, {"date": "2017-03-09", "close": 74.99, "volume": 499517.0}, {"date": "2017-03-10", "close": 76.17, "volume": 419755.0}, {"date": "2017-03-13", "close": 75.17, "volume": 580355.0}, {"date": "2017-03-14", "close": 74.65, "volume": 611890.0}, {"date": "2017-03-15", "close": 76.36, "volume": 599479.0}, {"date": "2017-03-16", "close": 75.64, "volume": 490624.0}, {"date": "2017-03-17", "close": 75.23, "volume": 672448.0}, {"date": "2017-03-20", "close": 74.15, "volume": 541417.0}, {"date": "2017-03-21", "close": 72.66, "volume": 655054.0}, {"date": "2017-03-22", "close": 72.99, "volume": 573936.0}, {"date": "2017-03-23", "close": 72.84, "volume": 485593.0}, {"date": "2017-03-24", "close": 72.39, "volume": 420572.0}, {"date": "2017-03-27", "close": 72.91, "volume": 623208.0}, {"date": "2017-03-28", "close": 74.97, "volume": 724858.0}, {"date": "2017-03-29", "close": 75.14, "volume": 282215.0}, {"date": "2017-03-30", "close": 75.58, "volume": 311772.0}, {"date": "2017-03-31", "close": 75.44, "volume": 285286.0}, {"date": "2017-04-03", "close": 74.45, "volume": 434696.0}, {"date": "2017-04-04", "close": 74.76, "volume": 292861.0}, {"date": "2017-04-05", "close": 75.11, "volume": 681856.0}, {"date": "2017-04-06", "close": 76.09, "volume": 567697.0}, {"date": "2017-04-07", "close": 75.43, "volume": 438892.0}, {"date": "2017-04-10", "close": 77.45, "volume": 542037.0}, {"date": "2017-04-11", "close": 76.69, "volume": 499996.0}, {"date": "2017-04-12", "close": 74.51, "volume": 542935.0}, {"date": "2017-04-13", "close": 73.6, "volume": 429757.0}, {"date": "2017-04-17", "close": 75.01, "volume": 489378.0}, {"date": "2017-04-18", "close": 74.78, "volume": 298475.0}, {"date": "2017-04-19", "close": 74.96, "volume": 339201.0}, {"date": "2017-04-20", "close": 76.63, "volume": 470033.0}, {"date": "2017-04-21", "close": 77.65, "volume": 715036.0}, {"date": "2017-04-24", "close": 79.28, "volume": 980845.0}, {"date": "2017-04-25", "close": 68.28, "volume": 4069793.0}, {"date": "2017-04-26", "close": 68.09, "volume": 1764010.0}, {"date": "2017-04-27", "close": 68.63, "volume": 1033230.0}, {"date": "2017-04-28", "close": 67.91, "volume": 829822.0}, {"date": "2017-05-01", "close": 68.07, "volume": 694745.0}, {"date": "2017-05-02", "close": 68.75, "volume": 625488.0}, {"date": "2017-05-03", "close": 68.48, "volume": 673347.0}, {"date": "2017-05-04", "close": 68.37, "volume": 416151.0}, {"date": "2017-05-05", "close": 68.7, "volume": 427671.0}, {"date": "2017-05-08", "close": 67.73, "volume": 595272.0}, {"date": "2017-05-09", "close": 67.45, "volume": 415509.0}, {"date": "2017-05-10", "close": 67.07, "volume": 443870.0}, {"date": "2017-05-11", "close": 66.56, "volume": 480170.0}, {"date": "2017-05-12", "close": 65.34, "volume": 626288.0}, {"date": "2017-05-15", "close": 65.95, "volume": 650082.0}, {"date": "2017-05-16", "close": 65.67, "volume": 493382.0}, {"date": "2017-05-17", "close": 63.6, "volume": 707037.0}, {"date": "2017-05-18", "close": 63.04, "volume": 522431.0}, {"date": "2017-05-19", "close": 63.51, "volume": 452390.0}, {"date": "2017-05-22", "close": 63.93, "volume": 454490.0}, {"date": "2017-05-23", "close": 64.56, "volume": 1074762.0}, {"date": "2017-05-24", "close": 66.27, "volume": 1065448.0}, {"date": "2017-05-25", "close": 66.85, "volume": 684259.0}, {"date": "2017-05-26", "close": 65.81, "volume": 512065.0}, {"date": "2017-05-30", "close": 66.2, "volume": 358385.0}, {"date": "2017-05-31", "close": 66.42, "volume": 544065.0}, {"date": "2017-06-01", "close": 66.62, "volume": 601709.0}, {"date": "2017-06-02", "close": 66.7, "volume": 460741.0}, {"date": "2017-06-05", "close": 66.61, "volume": 507829.0}, {"date": "2017-06-06", "close": 66.09, "volume": 313028.0}, {"date": "2017-06-07", "close": 66.4, "volume": 458548.0}, {"date": "2017-06-08", "close": 65.11, "volume": 1717895.0}, {"date": "2017-06-09", "close": 65.44, "volume": 1580466.0}, {"date": "2017-06-12", "close": 66.68, "volume": 1242562.0}, {"date": "2017-06-13", "close": 67.65, "volume": 1398335.0}, {"date": "2017-06-14", "close": 67.48, "volume": 896894.0}, {"date": "2017-06-15", "close": 67.74, "volume": 990973.0}, {"date": "2017-06-16", "close": 67.15, "volume": 9916818.0}, {"date": "2017-06-19", "close": 68.15, "volume": 909411.0}, {"date": "2017-06-20", "close": 67.4, "volume": 666935.0}, {"date": "2017-06-21", "close": 67.36, "volume": 612166.0}, {"date": "2017-06-22", "close": 67.67, "volume": 534614.0}, {"date": "2017-06-23", "close": 68.51, "volume": 956773.0}, {"date": "2017-06-26", "close": 69.4, "volume": 487637.0}, {"date": "2017-06-27", "close": 69.6, "volume": 575243.0}, {"date": "2017-06-28", "close": 71.45, "volume": 1179567.0}, {"date": "2017-06-29", "close": 71.85, "volume": 644334.0}, {"date": "2017-06-30", "close": 71.98, "volume": 580434.0}, {"date": "2017-07-03", "close": 73.16, "volume": 296771.0}, {"date": "2017-07-05", "close": 72.91, "volume": 787080.0}, {"date": "2017-07-06", "close": 72.54, "volume": 1265650.0}, {"date": "2017-07-07", "close": 73.71, "volume": 808063.0}, {"date": "2017-07-10", "close": 74.02, "volume": 681112.0}, {"date": "2017-07-11", "close": 73.59, "volume": 813203.0}, {"date": "2017-07-12", "close": 73.76, "volume": 694907.0}, {"date": "2017-07-13", "close": 73.81, "volume": 641240.0}, {"date": "2017-07-14", "close": 73.55, "volume": 693505.0}, {"date": "2017-07-17", "close": 73.13, "volume": 1163493.0}, {"date": "2017-07-18", "close": 72.95, "volume": 645154.0}, {"date": "2017-07-19", "close": 73.09, "volume": 488815.0}, {"date": "2017-07-20", "close": 72.45, "volume": 695395.0}, {"date": "2017-07-21", "close": 72.48, "volume": 669888.0}, {"date": "2017-07-24", "close": 72.34, "volume": 856817.0}, {"date": "2017-07-25", "close": 73.54, "volume": 1537236.0}, {"date": "2017-07-26", "close": 76.46, "volume": 1399293.0}, {"date": "2017-07-27", "close": 73.17, "volume": 1064188.0}, {"date": "2017-07-28", "close": 72.71, "volume": 694596.0}, {"date": "2017-07-31", "close": 72.76, "volume": 714735.0}, {"date": "2017-08-01", "close": 70.79, "volume": 1631150.0}, {"date": "2017-08-02", "close": 71.26, "volume": 1117101.0}, {"date": "2017-08-03", "close": 71.77, "volume": 522894.0}, {"date": "2017-08-04", "close": 72.62, "volume": 1692211.0}, {"date": "2017-08-07", "close": 73.32, "volume": 486480.0}, {"date": "2017-08-08", "close": 72.61, "volume": 469331.0}, {"date": "2017-08-09", "close": 72.72, "volume": 381535.0}, {"date": "2017-08-10", "close": 71.48, "volume": 630057.0}, {"date": "2017-08-11", "close": 72.84, "volume": 551009.0}, {"date": "2017-08-14", "close": 74.04, "volume": 379777.0}, {"date": "2017-08-15", "close": 74.06, "volume": 482987.0}, {"date": "2017-08-16", "close": 73.79, "volume": 564640.0}, {"date": "2017-08-17", "close": 72.3, "volume": 423934.0}, {"date": "2017-08-18", "close": 71.94, "volume": 421431.0}, {"date": "2017-08-21", "close": 71.97, "volume": 697049.0}, {"date": "2017-08-22", "close": 73.27, "volume": 406869.0}, {"date": "2017-08-23", "close": 73.28, "volume": 327534.0}, {"date": "2017-08-24", "close": 73.02, "volume": 353268.0}, {"date": "2017-08-25", "close": 74.3, "volume": 424956.0}, {"date": "2017-08-28", "close": 75.25, "volume": 386481.0}, {"date": "2017-08-29", "close": 77.39, "volume": 735241.0}, {"date": "2017-08-30", "close": 78.54, "volume": 828056.0}, {"date": "2017-08-31", "close": 77.6, "volume": 791625.0}, {"date": "2017-09-01", "close": 78.21, "volume": 654626.0}, {"date": "2017-09-05", "close": 78.54, "volume": 577128.0}, {"date": "2017-09-06", "close": 78.4, "volume": 1340606.0}, {"date": "2017-09-07", "close": 79.0, "volume": 531112.0}, {"date": "2017-09-08", "close": 79.1, "volume": 600703.0}, {"date": "2017-09-11", "close": 79.1, "volume": 457515.0}, {"date": "2017-09-12", "close": 79.72, "volume": 378512.0}, {"date": "2017-09-13", "close": 78.64, "volume": 493569.0}, {"date": "2017-09-14", "close": 79.49, "volume": 861580.0}, {"date": "2017-09-15", "close": 79.46, "volume": 581316.0}, {"date": "2017-09-18", "close": 79.82, "volume": 670040.0}, {"date": "2017-09-19", "close": 79.83, "volume": 410156.0}, {"date": "2017-09-20", "close": 81.07, "volume": 541893.0}, {"date": "2017-09-21", "close": 81.75, "volume": 423401.0}, {"date": "2017-09-22", "close": 82.57, "volume": 335771.0}, {"date": "2017-09-25", "close": 82.5, "volume": 310789.0}, {"date": "2017-09-26", "close": 83.28, "volume": 414179.0}, {"date": "2017-09-27", "close": 84.03, "volume": 342878.0}, {"date": "2017-09-28", "close": 84.01, "volume": 302235.0}, {"date": "2017-09-29", "close": 84.55, "volume": 393981.0}, {"date": "2017-10-02", "close": 84.89, "volume": 602200.0}, {"date": "2017-10-03", "close": 84.85, "volume": 399180.0}, {"date": "2017-10-04", "close": 82.99, "volume": 843985.0}, {"date": "2017-10-05", "close": 83.35, "volume": 466634.0}, {"date": "2017-10-06", "close": 83.37, "volume": 393670.0}, {"date": "2017-10-09", "close": 83.25, "volume": 232987.0}, {"date": "2017-10-10", "close": 83.79, "volume": 330904.0}, {"date": "2017-10-11", "close": 83.42, "volume": 342700.0}, {"date": "2017-10-12", "close": 83.86, "volume": 366811.0}, {"date": "2017-10-13", "close": 81.03, "volume": 736553.0}, {"date": "2017-10-16", "close": 79.61, "volume": 730314.0}, {"date": "2017-10-17", "close": 79.8, "volume": 806957.0}, {"date": "2017-10-18", "close": 81.66, "volume": 787768.0}, {"date": "2017-10-19", "close": 82.77, "volume": 799624.0}, {"date": "2017-10-20", "close": 83.65, "volume": 615634.0}, {"date": "2017-10-23", "close": 82.94, "volume": 857382.0}, {"date": "2017-10-24", "close": 81.9, "volume": 1415270.0}, {"date": "2017-10-25", "close": 81.5, "volume": 787956.0}, {"date": "2017-10-26", "close": 83.13, "volume": 633682.0}, {"date": "2017-10-27", "close": 84.27, "volume": 839776.0}, {"date": "2017-10-30", "close": 82.14, "volume": 662767.0}, {"date": "2017-10-31", "close": 81.08, "volume": 1065999.0}, {"date": "2017-11-01", "close": 81.73, "volume": 736407.0}, {"date": "2017-11-02", "close": 82.89, "volume": 742869.0}, {"date": "2017-11-03", "close": 82.34, "volume": 435541.0}, {"date": "2017-11-06", "close": 82.6, "volume": 431941.0}, {"date": "2017-11-07", "close": 80.83, "volume": 649400.0}, {"date": "2017-11-08", "close": 80.21, "volume": 737488.0}, {"date": "2017-11-09", "close": 78.91, "volume": 659618.0}, {"date": "2017-11-10", "close": 78.92, "volume": 386623.0}, {"date": "2017-11-13", "close": 79.35, "volume": 603091.0}, {"date": "2017-11-14", "close": 79.3, "volume": 574711.0}, {"date": "2017-11-15", "close": 77.97, "volume": 324943.0}, {"date": "2017-11-16", "close": 80.27, "volume": 921660.0}, {"date": "2017-11-17", "close": 76.35, "volume": 1067157.0}, {"date": "2017-11-20", "close": 76.64, "volume": 570589.0}, {"date": "2017-11-21", "close": 77.57, "volume": 439557.0}, {"date": "2017-11-22", "close": 77.53, "volume": 343736.0}, {"date": "2017-11-24", "close": 77.3, "volume": 190467.0}, {"date": "2017-11-27", "close": 77.36, "volume": 582063.0}, {"date": "2017-11-28", "close": 79.7, "volume": 522301.0}, {"date": "2017-11-29", "close": 81.07, "volume": 462813.0}, {"date": "2017-11-30", "close": 82.48, "volume": 665297.0}, {"date": "2017-12-01", "close": 82.35, "volume": 644215.0}, {"date": "2017-12-04", "close": 81.51, "volume": 967836.0}, {"date": "2017-12-05", "close": 80.42, "volume": 620222.0}, {"date": "2017-12-06", "close": 80.48, "volume": 363145.0}, {"date": "2017-12-07", "close": 82.06, "volume": 486554.0}, {"date": "2017-12-08", "close": 82.48, "volume": 348539.0}, {"date": "2017-12-11", "close": 81.73, "volume": 615515.0}, {"date": "2017-12-12", "close": 81.76, "volume": 438045.0}, {"date": "2017-12-13", "close": 82.02, "volume": 601594.0}, {"date": "2017-12-14", "close": 81.07, "volume": 517677.0}, {"date": "2017-12-15", "close": 81.56, "volume": 699517.0}, {"date": "2017-12-18", "close": 82.85, "volume": 681776.0}, {"date": "2017-12-19", "close": 84.01, "volume": 572392.0}, {"date": "2017-12-20", "close": 83.99, "volume": 448524.0}, {"date": "2017-12-21", "close": 83.73, "volume": 433774.0}, {"date": "2017-12-22", "close": 84.8, "volume": 204333.0}, {"date": "2017-12-26", "close": 84.42, "volume": 207085.0}, {"date": "2017-12-27", "close": 85.02, "volume": 257052.0}, {"date": "2017-12-28", "close": 84.97, "volume": 242599.0}, {"date": "2017-12-29", "close": 84.17, "volume": 232548.0}, {"date": "2018-01-02", "close": 86.4, "volume": 647293.0}, {"date": "2018-01-03", "close": 87.41, "volume": 542059.0}, {"date": "2018-01-04", "close": 87.26, "volume": 409755.0}, {"date": "2018-01-05", "close": 86.95, "volume": 371163.0}, {"date": "2018-01-08", "close": 87.48, "volume": 287922.0}, {"date": "2018-01-09", "close": 88.06, "volume": 317934.0}, {"date": "2018-01-10", "close": 87.17, "volume": 489934.0}, {"date": "2018-01-11", "close": 89.3, "volume": 562556.0}, {"date": "2018-01-12", "close": 89.82, "volume": 351178.0}, {"date": "2018-01-16", "close": 88.52, "volume": 411111.0}, {"date": "2018-01-17", "close": 88.98, "volume": 417568.0}, {"date": "2018-01-18", "close": 88.91, "volume": 417072.0}, {"date": "2018-01-19", "close": 88.82, "volume": 741617.0}, {"date": "2018-01-22", "close": 89.6, "volume": 322932.0}, {"date": "2018-01-23", "close": 88.5, "volume": 610180.0}, {"date": "2018-01-24", "close": 88.59, "volume": 382558.0}, {"date": "2018-01-25", "close": 88.2, "volume": 312051.0}, {"date": "2018-01-26", "close": 88.94, "volume": 541774.0}, {"date": "2018-01-29", "close": 88.92, "volume": 402955.0}, {"date": "2018-01-30", "close": 86.73, "volume": 595179.0}, {"date": "2018-01-31", "close": 87.03, "volume": 558979.0}, {"date": "2018-02-01", "close": 87.22, "volume": 367228.0}, {"date": "2018-02-02", "close": 84.11, "volume": 575534.0}, {"date": "2018-02-05", "close": 80.77, "volume": 506841.0}, {"date": "2018-02-06", "close": 82.99, "volume": 576530.0}, {"date": "2018-02-07", "close": 84.06, "volume": 486688.0}, {"date": "2018-02-08", "close": 79.72, "volume": 582000.0}, {"date": "2018-02-09", "close": 80.67, "volume": 575850.0}, {"date": "2018-02-12", "close": 82.49, "volume": 562725.0}, {"date": "2018-02-13", "close": 83.44, "volume": 529413.0}, {"date": "2018-02-14", "close": 84.49, "volume": 342049.0}, {"date": "2018-02-15", "close": 84.74, "volume": 1183192.0}, {"date": "2018-02-16", "close": 76.43, "volume": 2033699.0}, {"date": "2018-02-20", "close": 75.1, "volume": 1067023.0}, {"date": "2018-02-21", "close": 74.72, "volume": 824597.0}, {"date": "2018-02-22", "close": 74.35, "volume": 769879.0}, {"date": "2018-02-23", "close": 74.54, "volume": 537373.0}, {"date": "2018-02-26", "close": 76.08, "volume": 583446.0}, {"date": "2018-02-27", "close": 74.32, "volume": 621317.0}, {"date": "2018-02-28", "close": 72.37, "volume": 848435.0}, {"date": "2018-03-01", "close": 73.19, "volume": 757326.0}, {"date": "2018-03-02", "close": 73.12, "volume": 434042.0}, {"date": "2018-03-05", "close": 72.74, "volume": 729635.0}, {"date": "2018-03-06", "close": 73.35, "volume": 699952.0}, {"date": "2018-03-07", "close": 72.07, "volume": 631896.0}, {"date": "2018-03-08", "close": 74.29, "volume": 828530.0}, {"date": "2018-03-09", "close": 76.5, "volume": 674484.0}, {"date": "2018-03-12", "close": 76.06, "volume": 494654.0}, {"date": "2018-03-13", "close": 76.14, "volume": 499339.0}, {"date": "2018-03-14", "close": 74.96, "volume": 466511.0}, {"date": "2018-03-15", "close": 74.7, "volume": 758032.0}, {"date": "2018-03-16", "close": 75.2, "volume": 756988.0}, {"date": "2018-03-19", "close": 75.45, "volume": 545978.0}, {"date": "2018-03-20", "close": 75.93, "volume": 350744.0}, {"date": "2018-03-21", "close": 76.29, "volume": 455103.0}, {"date": "2018-03-22", "close": 72.61, "volume": 735338.0}, {"date": "2018-03-23", "close": 71.25, "volume": 484051.0}, {"date": "2018-03-26", "close": 71.72, "volume": 594458.0}, {"date": "2018-03-27", "close": 70.33, "volume": 481565.0}, {"date": "2018-03-28", "close": 71.17, "volume": 381775.0}, {"date": "2018-03-29", "close": 72.79, "volume": 464401.0}, {"date": "2018-04-02", "close": 71.32, "volume": 391201.0}, {"date": "2018-04-03", "close": 73.38, "volume": 683650.0}, {"date": "2018-04-04", "close": 72.99, "volume": 756434.0}, {"date": "2018-04-05", "close": 72.78, "volume": 886144.0}, {"date": "2018-04-06", "close": 69.93, "volume": 582317.0}, {"date": "2018-04-09", "close": 70.1, "volume": 412788.0}, {"date": "2018-04-10", "close": 71.77, "volume": 476409.0}, {"date": "2018-04-11", "close": 71.13, "volume": 364725.0}, {"date": "2018-04-12", "close": 72.26, "volume": 420704.0}, {"date": "2018-04-13", "close": 72.09, "volume": 312322.0}, {"date": "2018-04-16", "close": 74.16, "volume": 609939.0}, {"date": "2018-04-17", "close": 74.31, "volume": 499165.0}, {"date": "2018-04-18", "close": 76.35, "volume": 811442.0}, {"date": "2018-04-19", "close": 74.99, "volume": 523208.0}, {"date": "2018-04-20", "close": 74.05, "volume": 543168.0}, {"date": "2018-04-23", "close": 74.83, "volume": 709570.0}, {"date": "2018-04-24", "close": 68.39, "volume": 2313091.0}, {"date": "2018-04-25", "close": 68.04, "volume": 1138698.0}, {"date": "2018-04-26", "close": 67.05, "volume": 967228.0}, {"date": "2018-04-27", "close": 67.85, "volume": 603185.0}, {"date": "2018-04-30", "close": 67.43, "volume": 707367.0}, {"date": "2018-05-01", "close": 66.85, "volume": 470192.0}, {"date": "2018-05-02", "close": 67.2, "volume": 492545.0}, {"date": "2018-05-03", "close": 67.24, "volume": 441266.0}, {"date": "2018-05-04", "close": 67.83, "volume": 641154.0}, {"date": "2018-05-07", "close": 68.03, "volume": 556641.0}, {"date": "2018-05-08", "close": 68.16, "volume": 915332.0}, {"date": "2018-05-09", "close": 68.32, "volume": 613483.0}, {"date": "2018-05-10", "close": 68.64, "volume": 461304.0}, {"date": "2018-05-11", "close": 68.29, "volume": 421977.0}, {"date": "2018-05-14", "close": 68.3, "volume": 621426.0}, {"date": "2018-05-15", "close": 68.33, "volume": 472719.0}, {"date": "2018-05-16", "close": 68.14, "volume": 442353.0}, {"date": "2018-05-17", "close": 68.63, "volume": 524599.0}, {"date": "2018-05-18", "close": 67.29, "volume": 695923.0}, {"date": "2018-05-21", "close": 68.52, "volume": 409330.0}, {"date": "2018-05-22", "close": 67.89, "volume": 615531.0}, {"date": "2018-05-23", "close": 68.17, "volume": 548413.0}, {"date": "2018-05-24", "close": 69.67, "volume": 517817.0}, {"date": "2018-05-25", "close": 69.16, "volume": 321578.0}, {"date": "2018-05-29", "close": 68.42, "volume": 314418.0}, {"date": "2018-05-30", "close": 69.33, "volume": 366800.0}, {"date": "2018-05-31", "close": 67.08, "volume": 559373.0}, {"date": "2018-06-01", "close": 67.68, "volume": 357830.0}, {"date": "2018-06-04", "close": 66.33, "volume": 470911.0}, {"date": "2018-06-05", "close": 66.26, "volume": 524699.0}, {"date": "2018-06-06", "close": 66.75, "volume": 488591.0}, {"date": "2018-06-07", "close": 67.73, "volume": 671870.0}, {"date": "2018-06-08", "close": 68.6, "volume": 1088963.0}, {"date": "2018-06-11", "close": 71.04, "volume": 778602.0}, {"date": "2018-06-12", "close": 71.8, "volume": 561465.0}, {"date": "2018-06-13", "close": 70.39, "volume": 372293.0}, {"date": "2018-06-14", "close": 71.46, "volume": 761952.0}, {"date": "2018-06-15", "close": 73.12, "volume": 1116227.0}, {"date": "2018-06-18", "close": 73.64, "volume": 552418.0}, {"date": "2018-06-19", "close": 72.43, "volume": 503026.0}, {"date": "2018-06-20", "close": 73.97, "volume": 582819.0}, {"date": "2018-06-21", "close": 73.07, "volume": 335054.0}, {"date": "2018-06-22", "close": 72.35, "volume": 722792.0}, {"date": "2018-06-25", "close": 71.28, "volume": 507159.0}, {"date": "2018-06-26", "close": 71.17, "volume": 501194.0}, {"date": "2018-06-27", "close": 70.41, "volume": 483941.0}, {"date": "2018-06-28", "close": 70.18, "volume": 417804.0}, {"date": "2018-06-29", "close": 71.86, "volume": 580281.0}, {"date": "2018-07-02", "close": 72.81, "volume": 448179.0}, {"date": "2018-07-03", "close": 71.94, "volume": 274540.0}, {"date": "2018-07-05", "close": 72.31, "volume": 402316.0}, {"date": "2018-07-06", "close": 73.23, "volume": 289271.0}, {"date": "2018-07-09", "close": 75.55, "volume": 447183.0}, {"date": "2018-07-10", "close": 75.19, "volume": 394192.0}, {"date": "2018-07-11", "close": 74.07, "volume": 546795.0}, {"date": "2018-07-12", "close": 74.17, "volume": 328581.0}, {"date": "2018-07-13", "close": 74.69, "volume": 514937.0}, {"date": "2018-07-16", "close": 73.09, "volume": 541967.0}, {"date": "2018-07-17", "close": 73.56, "volume": 383675.0}, {"date": "2018-07-18", "close": 74.76, "volume": 435613.0}, {"date": "2018-07-19", "close": 75.15, "volume": 425153.0}, {"date": "2018-07-20", "close": 74.7, "volume": 372461.0}, {"date": "2018-07-23", "close": 75.35, "volume": 422624.0}, {"date": "2018-07-24", "close": 73.23, "volume": 1013402.0}, {"date": "2018-07-25", "close": 78.32, "volume": 1426001.0}, {"date": "2018-07-26", "close": 78.57, "volume": 891409.0}, {"date": "2018-07-27", "close": 77.27, "volume": 626077.0}, {"date": "2018-07-30", "close": 76.87, "volume": 379674.0}, {"date": "2018-07-31", "close": 78.3, "volume": 416360.0}, {"date": "2018-08-01", "close": 77.4, "volume": 313413.0}, {"date": "2018-08-02", "close": 77.78, "volume": 261265.0}, {"date": "2018-08-03", "close": 77.17, "volume": 307841.0}, {"date": "2018-08-06", "close": 77.79, "volume": 274565.0}, {"date": "2018-08-07", "close": 78.17, "volume": 274955.0}, {"date": "2018-08-08", "close": 78.53, "volume": 340446.0}, {"date": "2018-08-09", "close": 77.24, "volume": 393888.0}, {"date": "2018-08-10", "close": 76.58, "volume": 403106.0}, {"date": "2018-08-13", "close": 76.49, "volume": 189803.0}, {"date": "2018-08-14", "close": 77.45, "volume": 178171.0}, {"date": "2018-08-15", "close": 77.1, "volume": 300290.0}, {"date": "2018-08-16", "close": 78.0, "volume": 337898.0}, {"date": "2018-08-17", "close": 77.73, "volume": 196561.0}, {"date": "2018-08-20", "close": 78.11, "volume": 169045.0}, {"date": "2018-08-21", "close": 79.01, "volume": 438145.0}, {"date": "2018-08-22", "close": 78.67, "volume": 403746.0}, {"date": "2018-08-23", "close": 77.55, "volume": 287905.0}, {"date": "2018-08-24", "close": 77.88, "volume": 171751.0}, {"date": "2018-08-27", "close": 78.96, "volume": 168386.0}, {"date": "2018-08-28", "close": 78.71, "volume": 214829.0}, {"date": "2018-08-29", "close": 78.55, "volume": 212305.0}, {"date": "2018-08-30", "close": 76.94, "volume": 302879.0}, {"date": "2018-08-31", "close": 76.84, "volume": 326462.0}, {"date": "2018-09-04", "close": 76.65, "volume": 428973.0}, {"date": "2018-09-05", "close": 77.4, "volume": 383357.0}, {"date": "2018-09-06", "close": 77.31, "volume": 392506.0}, {"date": "2018-09-07", "close": 76.33, "volume": 341038.0}, {"date": "2018-09-10", "close": 78.81, "volume": 487873.0}, {"date": "2018-09-11", "close": 78.2, "volume": 420156.0}, {"date": "2018-09-12", "close": 78.73, "volume": 483299.0}, {"date": "2018-09-13", "close": 78.55, "volume": 459768.0}, {"date": "2018-09-14", "close": 78.29, "volume": 542074.0}, {"date": "2018-09-17", "close": 75.15, "volume": 708874.0}, {"date": "2018-09-18", "close": 75.69, "volume": 396631.0}, {"date": "2018-09-19", "close": 75.44, "volume": 457625.0}, {"date": "2018-09-20", "close": 74.76, "volume": 463193.0}, {"date": "2018-09-21", "close": 74.01, "volume": 681461.0}, {"date": "2018-09-24", "close": 72.82, "volume": 322498.0}, {"date": "2018-09-25", "close": 72.71, "volume": 361414.0}, {"date": "2018-09-26", "close": 73.33, "volume": 534336.0}, {"date": "2018-09-27", "close": 73.25, "volume": 328825.0}, {"date": "2018-09-28", "close": 73.07, "volume": 381100.0}, {"date": "2018-10-01", "close": 73.22, "volume": 337416.0}, {"date": "2018-10-02", "close": 71.1, "volume": 564956.0}, {"date": "2018-10-03", "close": 71.68, "volume": 670754.0}, {"date": "2018-10-04", "close": 70.99, "volume": 527314.0}, {"date": "2018-10-05", "close": 71.02, "volume": 731897.0}, {"date": "2018-10-08", "close": 70.65, "volume": 468727.0}, {"date": "2018-10-09", "close": 69.52, "volume": 644877.0}, {"date": "2018-10-10", "close": 67.1, "volume": 736518.0}, {"date": "2018-10-11", "close": 66.89, "volume": 608981.0}, {"date": "2018-10-12", "close": 66.76, "volume": 509146.0}, {"date": "2018-10-15", "close": 67.34, "volume": 321184.0}, {"date": "2018-10-16", "close": 68.4, "volume": 292150.0}, {"date": "2018-10-17", "close": 67.66, "volume": 336853.0}, {"date": "2018-10-18", "close": 64.7, "volume": 755548.0}, {"date": "2018-10-19", "close": 65.11, "volume": 722529.0}, {"date": "2018-10-22", "close": 64.46, "volume": 439556.0}, {"date": "2018-10-23", "close": 62.66, "volume": 635278.0}, {"date": "2018-10-24", "close": 59.63, "volume": 729283.0}, {"date": "2018-10-25", "close": 60.97, "volume": 1173849.0}, {"date": "2018-10-26", "close": 57.22, "volume": 2131524.0}, {"date": "2018-10-29", "close": 54.72, "volume": 1364786.0}, {"date": "2018-10-30", "close": 55.63, "volume": 817536.0}, {"date": "2018-10-31", "close": 55.31, "volume": 815205.0}, {"date": "2018-11-01", "close": 56.54, "volume": 1392854.0}, {"date": "2018-11-02", "close": 56.3, "volume": 546254.0}, {"date": "2018-11-05", "close": 56.96, "volume": 842778.0}, {"date": "2018-11-06", "close": 56.62, "volume": 480792.0}, {"date": "2018-11-07", "close": 57.45, "volume": 733454.0}, {"date": "2018-11-08", "close": 56.91, "volume": 591651.0}, {"date": "2018-11-09", "close": 56.35, "volume": 587791.0}, {"date": "2018-11-12", "close": 55.34, "volume": 508594.0}, {"date": "2018-11-13", "close": 56.16, "volume": 656786.0}, {"date": "2018-11-14", "close": 55.79, "volume": 448998.0}, {"date": "2018-11-15", "close": 55.97, "volume": 871263.0}, {"date": "2018-11-16", "close": 54.81, "volume": 565666.0}, {"date": "2018-11-19", "close": 53.65, "volume": 1048289.0}, {"date": "2018-11-20", "close": 51.82, "volume": 931910.0}, {"date": "2018-11-21", "close": 53.43, "volume": 419949.0}, {"date": "2018-11-23", "close": 53.62, "volume": 142715.0}, {"date": "2018-11-26", "close": 55.88, "volume": 1050720.0}, {"date": "2018-11-27", "close": 54.7, "volume": 962107.0}, {"date": "2018-11-28", "close": 55.7, "volume": 726050.0}, {"date": "2018-11-29", "close": 56.19, "volume": 1855820.0}, {"date": "2018-11-30", "close": 56.57, "volume": 882389.0}, {"date": "2018-12-03", "close": 56.96, "volume": 459990.0}, {"date": "2018-12-04", "close": 53.46, "volume": 753829.0}, {"date": "2018-12-06", "close": 52.57, "volume": 789676.0}, {"date": "2018-12-07", "close": 51.32, "volume": 867054.0}, {"date": "2018-12-10", "close": 51.1, "volume": 647886.0}, {"date": "2018-12-11", "close": 51.1, "volume": 464256.0}, {"date": "2018-12-12", "close": 51.15, "volume": 470376.0}, {"date": "2018-12-13", "close": 49.61, "volume": 612970.0}, {"date": "2018-12-14", "close": 49.07, "volume": 552752.0}, {"date": "2018-12-17", "close": 49.2, "volume": 611156.0}, {"date": "2018-12-18", "close": 48.87, "volume": 608647.0}, {"date": "2018-12-19", "close": 47.29, "volume": 735318.0}, {"date": "2018-12-20", "close": 46.58, "volume": 787280.0}, {"date": "2018-12-21", "close": 46.07, "volume": 1074108.0}, {"date": "2018-12-24", "close": 45.15, "volume": 393793.0}, {"date": "2018-12-26", "close": 48.02, "volume": 573214.0}, {"date": "2018-12-27", "close": 48.06, "volume": 456082.0}, {"date": "2018-12-28", "close": 47.68, "volume": 407275.0}, {"date": "2018-12-31", "close": 48.15, "volume": 531539.0}, {"date": "2019-01-02", "close": 48.81, "volume": 795572.0}, {"date": "2019-01-03", "close": 48.86, "volume": 1054697.0}, {"date": "2019-01-04", "close": 51.82, "volume": 727206.0}, {"date": "2019-01-07", "close": 52.38, "volume": 974947.0}, {"date": "2019-01-08", "close": 52.4, "volume": 870046.0}, {"date": "2019-01-09", "close": 54.54, "volume": 619167.0}, {"date": "2019-01-10", "close": 55.11, "volume": 982640.0}, {"date": "2019-01-11", "close": 55.62, "volume": 614270.0}, {"date": "2019-01-14", "close": 55.52, "volume": 1223153.0}, {"date": "2019-01-15", "close": 51.92, "volume": 943823.0}, {"date": "2019-01-16", "close": 52.8, "volume": 670614.0}, {"date": "2019-01-17", "close": 54.23, "volume": 781642.0}, {"date": "2019-01-18", "close": 56.68, "volume": 1492481.0}, {"date": "2019-01-22", "close": 54.82, "volume": 838698.0}, {"date": "2019-01-23", "close": 53.72, "volume": 580742.0}, {"date": "2019-01-24", "close": 54.09, "volume": 546590.0}, {"date": "2019-01-25", "close": 55.02, "volume": 477160.0}, {"date": "2019-01-28", "close": 55.0, "volume": 446149.0}, {"date": "2019-01-29", "close": 56.04, "volume": 511519.0}, {"date": "2019-01-30", "close": 57.47, "volume": 748285.0}, {"date": "2019-01-31", "close": 57.91, "volume": 1197685.0}, {"date": "2019-02-01", "close": 58.36, "volume": 1223466.0}, {"date": "2019-02-04", "close": 58.58, "volume": 464405.0}, {"date": "2019-02-05", "close": 58.81, "volume": 406387.0}, {"date": "2019-02-06", "close": 58.41, "volume": 327928.0}, {"date": "2019-02-07", "close": 58.22, "volume": 455796.0}, {"date": "2019-02-08", "close": 57.92, "volume": 485348.0}, {"date": "2019-02-11", "close": 58.37, "volume": 554516.0}, {"date": "2019-02-12", "close": 59.54, "volume": 591038.0}, {"date": "2019-02-13", "close": 60.52, "volume": 1088191.0}, {"date": "2019-02-14", "close": 63.7, "volume": 1436562.0}, {"date": "2019-02-15", "close": 64.43, "volume": 1092263.0}, {"date": "2019-02-19", "close": 64.01, "volume": 534239.0}, {"date": "2019-02-20", "close": 64.55, "volume": 607135.0}, {"date": "2019-02-21", "close": 63.9, "volume": 449973.0}, {"date": "2019-02-22", "close": 63.55, "volume": 515600.0}, {"date": "2019-02-25", "close": 63.18, "volume": 599013.0}, {"date": "2019-02-26", "close": 62.0, "volume": 553346.0}, {"date": "2019-02-27", "close": 62.53, "volume": 691719.0}, {"date": "2019-02-28", "close": 62.16, "volume": 608209.0}, {"date": "2019-03-01", "close": 62.33, "volume": 392676.0}, {"date": "2019-03-04", "close": 62.58, "volume": 432406.0}, {"date": "2019-03-05", "close": 62.0, "volume": 446184.0}, {"date": "2019-03-06", "close": 61.27, "volume": 392458.0}, {"date": "2019-03-07", "close": 60.05, "volume": 552858.0}, {"date": "2019-03-08", "close": 59.04, "volume": 1040232.0}, {"date": "2019-03-11", "close": 60.91, "volume": 1010546.0}, {"date": "2019-03-12", "close": 60.78, "volume": 495599.0}, {"date": "2019-03-13", "close": 61.11, "volume": 700793.0}, {"date": "2019-03-14", "close": 61.42, "volume": 480332.0}, {"date": "2019-03-15", "close": 60.94, "volume": 1542840.0}, {"date": "2019-03-18", "close": 61.55, "volume": 697631.0}, {"date": "2019-03-19", "close": 59.97, "volume": 415967.0}, {"date": "2019-03-20", "close": 59.51, "volume": 536309.0}, {"date": "2019-03-21", "close": 60.14, "volume": 572081.0}, {"date": "2019-03-22", "close": 58.82, "volume": 444887.0}, {"date": "2019-03-25", "close": 57.85, "volume": 633474.0}, {"date": "2019-03-26", "close": 58.67, "volume": 340799.0}, {"date": "2019-03-27", "close": 59.59, "volume": 468813.0}, {"date": "2019-03-28", "close": 61.62, "volume": 637342.0}, {"date": "2019-03-29", "close": 61.99, "volume": 546932.0}, {"date": "2019-04-01", "close": 63.83, "volume": 334940.0}, {"date": "2019-04-02", "close": 63.06, "volume": 496322.0}, {"date": "2019-04-03", "close": 63.68, "volume": 437033.0}, {"date": "2019-04-04", "close": 64.71, "volume": 347077.0}, {"date": "2019-04-05", "close": 64.73, "volume": 333381.0}, {"date": "2019-04-08", "close": 65.12, "volume": 279596.0}, {"date": "2019-04-09", "close": 64.08, "volume": 257386.0}, {"date": "2019-04-10", "close": 64.41, "volume": 197979.0}, {"date": "2019-04-11", "close": 65.2, "volume": 491031.0}, {"date": "2019-04-12", "close": 66.23, "volume": 343469.0}, {"date": "2019-04-15", "close": 65.44, "volume": 291043.0}, {"date": "2019-04-16", "close": 65.77, "volume": 311580.0}, {"date": "2019-04-17", "close": 65.56, "volume": 304307.0}, {"date": "2019-04-18", "close": 65.57, "volume": 192991.0}, {"date": "2019-04-22", "close": 65.73, "volume": 238193.0}, {"date": "2019-04-23", "close": 66.0, "volume": 218295.0}, {"date": "2019-04-24", "close": 67.19, "volume": 417902.0}, {"date": "2019-04-25", "close": 63.91, "volume": 470031.0}, {"date": "2019-04-26", "close": 64.89, "volume": 467955.0}, {"date": "2019-04-29", "close": 65.49, "volume": 533737.0}, {"date": "2019-04-30", "close": 63.0, "volume": 1358871.0}, {"date": "2019-05-01", "close": 60.55, "volume": 729471.0}, {"date": "2019-05-02", "close": 61.25, "volume": 740294.0}, {"date": "2019-05-03", "close": 63.66, "volume": 465371.0}, {"date": "2019-05-06", "close": 63.87, "volume": 362418.0}, {"date": "2019-05-07", "close": 62.45, "volume": 326531.0}, {"date": "2019-05-08", "close": 61.73, "volume": 276793.0}, {"date": "2019-05-09", "close": 61.33, "volume": 340723.0}, {"date": "2019-05-10", "close": 60.21, "volume": 515997.0}, {"date": "2019-05-13", "close": 57.87, "volume": 673354.0}, {"date": "2019-05-14", "close": 59.37, "volume": 541166.0}, {"date": "2019-05-15", "close": 59.77, "volume": 292094.0}, {"date": "2019-05-16", "close": 60.55, "volume": 418868.0}, {"date": "2019-05-17", "close": 57.7, "volume": 415323.0}, {"date": "2019-05-20", "close": 57.45, "volume": 559685.0}, {"date": "2019-05-21", "close": 58.08, "volume": 446819.0}, {"date": "2019-05-22", "close": 56.68, "volume": 395718.0}, {"date": "2019-05-23", "close": 54.41, "volume": 416066.0}, {"date": "2019-05-24", "close": 53.83, "volume": 478922.0}, {"date": "2019-05-28", "close": 53.27, "volume": 518540.0}, {"date": "2019-05-29", "close": 53.08, "volume": 568907.0}, {"date": "2019-05-30", "close": 52.29, "volume": 458701.0}, {"date": "2019-05-31", "close": 50.5, "volume": 673634.0}, {"date": "2019-06-03", "close": 51.16, "volume": 810774.0}, {"date": "2019-06-04", "close": 53.6, "volume": 881972.0}, {"date": "2019-06-05", "close": 53.02, "volume": 541764.0}, {"date": "2019-06-06", "close": 52.71, "volume": 359227.0}, {"date": "2019-06-07", "close": 53.21, "volume": 408891.0}, {"date": "2019-06-10", "close": 54.75, "volume": 426325.0}, {"date": "2019-06-11", "close": 55.58, "volume": 570885.0}, {"date": "2019-06-12", "close": 56.05, "volume": 415159.0}, {"date": "2019-06-13", "close": 56.97, "volume": 265674.0}, {"date": "2019-06-14", "close": 56.41, "volume": 281639.0}, {"date": "2019-06-17", "close": 56.18, "volume": 359152.0}, {"date": "2019-06-18", "close": 56.55, "volume": 323805.0}, {"date": "2019-06-19", "close": 56.94, "volume": 250910.0}, {"date": "2019-06-20", "close": 57.53, "volume": 357635.0}, {"date": "2019-06-21", "close": 56.9, "volume": 669216.0}, {"date": "2019-06-24", "close": 54.12, "volume": 674660.0}, {"date": "2019-06-25", "close": 54.22, "volume": 444645.0}, {"date": "2019-06-26", "close": 55.28, "volume": 457550.0}, {"date": "2019-06-27", "close": 56.49, "volume": 439828.0}, {"date": "2019-06-28", "close": 58.3, "volume": 853633.0}, {"date": "2019-07-01", "close": 57.53, "volume": 459785.0}, {"date": "2019-07-02", "close": 55.37, "volume": 622378.0}, {"date": "2019-07-03", "close": 55.76, "volume": 270662.0}, {"date": "2019-07-05", "close": 55.72, "volume": 278679.0}, {"date": "2019-07-08", "close": 55.52, "volume": 388616.0}, {"date": "2019-07-09", "close": 54.76, "volume": 327817.0}, {"date": "2019-07-10", "close": 53.85, "volume": 423811.0}, {"date": "2019-07-11", "close": 54.39, "volume": 395652.0}, {"date": "2019-07-12", "close": 57.53, "volume": 400755.0}, {"date": "2019-07-15", "close": 56.7, "volume": 239083.0}, {"date": "2019-07-16", "close": 58.82, "volume": 440305.0}, {"date": "2019-07-17", "close": 57.43, "volume": 448060.0}, {"date": "2019-07-18", "close": 56.97, "volume": 266255.0}, {"date": "2019-07-19", "close": 58.5, "volume": 481399.0}, {"date": "2019-07-22", "close": 57.72, "volume": 529824.0}, {"date": "2019-07-23", "close": 58.54, "volume": 575917.0}, {"date": "2019-07-24", "close": 60.09, "volume": 728308.0}, {"date": "2019-07-25", "close": 58.88, "volume": 409514.0}, {"date": "2019-07-26", "close": 59.09, "volume": 350995.0}, {"date": "2019-07-29", "close": 59.32, "volume": 501210.0}, {"date": "2019-07-30", "close": 53.38, "volume": 1437918.0}, {"date": "2019-07-31", "close": 53.26, "volume": 1202437.0}, {"date": "2019-08-01", "close": 50.65, "volume": 1112922.0}, {"date": "2019-08-02", "close": 49.89, "volume": 584462.0}, {"date": "2019-08-05", "close": 48.23, "volume": 633699.0}, {"date": "2019-08-06", "close": 48.54, "volume": 634289.0}, {"date": "2019-08-07", "close": 48.47, "volume": 418713.0}, {"date": "2019-08-08", "close": 49.93, "volume": 705880.0}, {"date": "2019-08-09", "close": 48.59, "volume": 448308.0}, {"date": "2019-08-12", "close": 47.63, "volume": 410700.0}, {"date": "2019-08-13", "close": 48.22, "volume": 626069.0}, {"date": "2019-08-14", "close": 47.18, "volume": 409191.0}, {"date": "2019-08-15", "close": 46.53, "volume": 446122.0}, {"date": "2019-08-16", "close": 47.64, "volume": 311636.0}, {"date": "2019-08-19", "close": 48.12, "volume": 423859.0}, {"date": "2019-08-20", "close": 47.66, "volume": 399184.0}, {"date": "2019-08-21", "close": 48.67, "volume": 281727.0}, {"date": "2019-08-22", "close": 48.73, "volume": 210004.0}, {"date": "2019-08-23", "close": 46.63, "volume": 624329.0}, {"date": "2019-08-26", "close": 46.98, "volume": 331660.0}, {"date": "2019-08-27", "close": 45.12, "volume": 408585.0}, {"date": "2019-08-28", "close": 47.12, "volume": 486701.0}, {"date": "2019-08-29", "close": 47.88, "volume": 338618.0}, {"date": "2019-08-30", "close": 48.17, "volume": 689981.0}, {"date": "2019-09-03", "close": 47.4, "volume": 674226.0}, {"date": "2019-09-04", "close": 49.28, "volume": 545568.0}, {"date": "2019-09-05", "close": 51.13, "volume": 661602.0}, {"date": "2019-09-06", "close": 50.75, "volume": 459838.0}, {"date": "2019-09-09", "close": 53.61, "volume": 715525.0}, {"date": "2019-09-10", "close": 53.98, "volume": 761041.0}, {"date": "2019-09-11", "close": 54.73, "volume": 479288.0}, {"date": "2019-09-12", "close": 53.25, "volume": 497775.0}, {"date": "2019-09-13", "close": 53.33, "volume": 512865.0}, {"date": "2019-09-16", "close": 53.59, "volume": 549787.0}, {"date": "2019-09-17", "close": 53.18, "volume": 550215.0}, {"date": "2019-09-18", "close": 52.4, "volume": 526272.0}, {"date": "2019-09-19", "close": 52.08, "volume": 573020.0}, {"date": "2019-09-20", "close": 51.33, "volume": 817701.0}, {"date": "2019-09-23", "close": 51.57, "volume": 464943.0}, {"date": "2019-09-24", "close": 49.99, "volume": 581840.0}, {"date": "2019-09-25", "close": 51.97, "volume": 484150.0}, {"date": "2019-09-26", "close": 51.66, "volume": 411941.0}, {"date": "2019-09-27", "close": 50.86, "volume": 606257.0}, {"date": "2019-09-30", "close": 51.77, "volume": 285323.0}, {"date": "2019-10-01", "close": 49.88, "volume": 339552.0}, {"date": "2019-10-02", "close": 48.84, "volume": 330889.0}, {"date": "2019-10-03", "close": 48.95, "volume": 426720.0}, {"date": "2019-10-04", "close": 48.15, "volume": 273681.0}, {"date": "2019-10-07", "close": 48.22, "volume": 301214.0}, {"date": "2019-10-08", "close": 47.26, "volume": 476177.0}, {"date": "2019-10-09", "close": 48.24, "volume": 513267.0}, {"date": "2019-10-10", "close": 48.7, "volume": 477605.0}, {"date": "2019-10-11", "close": 50.47, "volume": 384765.0}, {"date": "2019-10-14", "close": 49.81, "volume": 445538.0}, {"date": "2019-10-15", "close": 51.11, "volume": 384331.0}, {"date": "2019-10-16", "close": 51.0, "volume": 437553.0}, {"date": "2019-10-17", "close": 51.85, "volume": 414858.0}, {"date": "2019-10-18", "close": 52.45, "volume": 281344.0}, {"date": "2019-10-21", "close": 52.65, "volume": 275474.0}, {"date": "2019-10-22", "close": 53.61, "volume": 339298.0}, {"date": "2019-10-23", "close": 53.77, "volume": 340955.0}, {"date": "2019-10-24", "close": 53.39, "volume": 421020.0}, {"date": "2019-10-25", "close": 54.83, "volume": 512586.0}, {"date": "2019-10-28", "close": 55.12, "volume": 839104.0}, {"date": "2019-10-29", "close": 52.12, "volume": 2015979.0}, {"date": "2019-10-30", "close": 48.44, "volume": 1408056.0}, {"date": "2019-10-31", "close": 48.63, "volume": 1244045.0}, {"date": "2019-11-01", "close": 50.23, "volume": 654341.0}, {"date": "2019-11-04", "close": 52.7, "volume": 1056081.0}, {"date": "2019-11-05", "close": 53.94, "volume": 724335.0}, {"date": "2019-11-06", "close": 54.71, "volume": 658091.0}, {"date": "2019-11-07", "close": 53.95, "volume": 784523.0}, {"date": "2019-11-08", "close": 53.86, "volume": 699503.0}, {"date": "2019-11-11", "close": 53.93, "volume": 323148.0}, {"date": "2019-11-12", "close": 53.45, "volume": 537694.0}, {"date": "2019-11-13", "close": 51.73, "volume": 573997.0}, {"date": "2019-11-14", "close": 53.12, "volume": 1018831.0}, {"date": "2019-11-15", "close": 52.71, "volume": 487593.0}, {"date": "2019-11-18", "close": 52.06, "volume": 465818.0}, {"date": "2019-11-19", "close": 51.09, "volume": 507580.0}, {"date": "2019-11-20", "close": 50.16, "volume": 503891.0}, {"date": "2019-11-21", "close": 50.89, "volume": 785953.0}, {"date": "2019-11-22", "close": 51.61, "volume": 658796.0}, {"date": "2019-11-25", "close": 53.25, "volume": 1432628.0}, {"date": "2019-11-26", "close": 53.34, "volume": 556542.0}, {"date": "2019-11-27", "close": 53.32, "volume": 665934.0}, {"date": "2019-11-29", "close": 52.49, "volume": 294835.0}, {"date": "2019-12-02", "close": 52.55, "volume": 749696.0}, {"date": "2019-12-03", "close": 50.87, "volume": 710196.0}, {"date": "2019-12-04", "close": 51.37, "volume": 566364.0}, {"date": "2019-12-05", "close": 51.22, "volume": 607913.0}, {"date": "2019-12-06", "close": 53.42, "volume": 1037362.0}, {"date": "2019-12-09", "close": 53.42, "volume": 661445.0}, {"date": "2019-12-10", "close": 51.88, "volume": 879358.0}, {"date": "2019-12-11", "close": 51.39, "volume": 2024070.0}, {"date": "2019-12-12", "close": 52.91, "volume": 1282881.0}, {"date": "2019-12-13", "close": 52.06, "volume": 668332.0}, {"date": "2019-12-16", "close": 53.01, "volume": 635891.0}, {"date": "2019-12-17", "close": 52.87, "volume": 1167469.0}, {"date": "2019-12-18", "close": 52.46, "volume": 790751.0}, {"date": "2019-12-19", "close": 52.64, "volume": 624011.0}, {"date": "2019-12-20", "close": 53.75, "volume": 1959238.0}, {"date": "2019-12-23", "close": 53.62, "volume": 977262.0}, {"date": "2019-12-24", "close": 53.91, "volume": 249716.0}, {"date": "2019-12-26", "close": 54.18, "volume": 391236.0}, {"date": "2019-12-27", "close": 53.88, "volume": 404476.0}, {"date": "2019-12-30", "close": 53.79, "volume": 467218.0}, {"date": "2019-12-31", "close": 54.31, "volume": 549029.0}, {"date": "2020-01-02", "close": 54.33, "volume": 353074.0}, {"date": "2020-01-03", "close": 53.87, "volume": 396429.0}, {"date": "2020-01-06", "close": 53.7, "volume": 390615.0}, {"date": "2020-01-07", "close": 54.14, "volume": 771887.0}, {"date": "2020-01-08", "close": 54.03, "volume": 626385.0}, {"date": "2020-01-09", "close": 53.73, "volume": 454218.0}, {"date": "2020-01-10", "close": 53.14, "volume": 462409.0}, {"date": "2020-01-13", "close": 53.93, "volume": 873290.0}, {"date": "2020-01-14", "close": 55.34, "volume": 717948.0}, {"date": "2020-01-15", "close": 56.0, "volume": 762496.0}, {"date": "2020-01-16", "close": 55.95, "volume": 684748.0}, {"date": "2020-01-17", "close": 55.33, "volume": 804437.0}, {"date": "2020-01-21", "close": 54.36, "volume": 638538.0}, {"date": "2020-01-22", "close": 53.14, "volume": 827788.0}, {"date": "2020-01-23", "close": 52.98, "volume": 675041.0}, {"date": "2020-01-24", "close": 51.75, "volume": 1005852.0}, {"date": "2020-01-27", "close": 49.72, "volume": 1351627.0}, {"date": "2020-01-28", "close": 49.8, "volume": 528128.0}, {"date": "2020-01-29", "close": 50.0, "volume": 852489.0}, {"date": "2020-01-30", "close": 49.83, "volume": 439300.0}, {"date": "2020-01-31", "close": 47.72, "volume": 1232463.0}, {"date": "2020-02-03", "close": 48.37, "volume": 707513.0}, {"date": "2020-02-04", "close": 48.99, "volume": 379479.0}, {"date": "2020-02-05", "close": 50.73, "volume": 527843.0}, {"date": "2020-02-06", "close": 50.34, "volume": 598961.0}, {"date": "2020-02-07", "close": 50.05, "volume": 576600.0}, {"date": "2020-02-10", "close": 48.76, "volume": 740687.0}, {"date": "2020-02-11", "close": 49.58, "volume": 828847.0}, {"date": "2020-02-12", "close": 50.19, "volume": 671805.0}, {"date": "2020-02-13", "close": 45.01, "volume": 1939831.0}, {"date": "2020-02-14", "close": 40.12, "volume": 2526230.0}, {"date": "2020-02-18", "close": 38.45, "volume": 1759711.0}, {"date": "2020-02-19", "close": 39.64, "volume": 1797846.0}, {"date": "2020-02-20", "close": 41.05, "volume": 1217189.0}, {"date": "2020-02-21", "close": 40.78, "volume": 853427.0}, {"date": "2020-02-24", "close": 40.12, "volume": 915652.0}, {"date": "2020-02-25", "close": 38.96, "volume": 1296989.0}, {"date": "2020-02-26", "close": 37.21, "volume": 1221083.0}, {"date": "2020-02-27", "close": 36.9, "volume": 2299634.0}, {"date": "2020-02-28", "close": 38.04, "volume": 1692939.0}, {"date": "2020-03-02", "close": 37.48, "volume": 1513196.0}, {"date": "2020-03-03", "close": 35.98, "volume": 1265825.0}, {"date": "2020-03-04", "close": 36.82, "volume": 1222129.0}, {"date": "2020-03-05", "close": 34.83, "volume": 1153266.0}, {"date": "2020-03-06", "close": 34.43, "volume": 1171084.0}, {"date": "2020-03-09", "close": 30.84, "volume": 1000034.0}, {"date": "2020-03-10", "close": 34.05, "volume": 1355542.0}, {"date": "2020-03-11", "close": 31.55, "volume": 1477708.0}, {"date": "2020-03-12", "close": 28.6, "volume": 1332693.0}, {"date": "2020-03-13", "close": 30.89, "volume": 933239.0}, {"date": "2020-03-16", "close": 27.18, "volume": 1330798.0}, {"date": "2020-03-17", "close": 30.93, "volume": 886858.0}, {"date": "2020-03-18", "close": 31.23, "volume": 1258170.0}, {"date": "2020-03-19", "close": 28.81, "volume": 939418.0}, {"date": "2020-03-20", "close": 26.39, "volume": 1666145.0}, {"date": "2020-03-23", "close": 25.07, "volume": 1257733.0}, {"date": "2020-03-24", "close": 26.52, "volume": 913251.0}, {"date": "2020-03-25", "close": 26.81, "volume": 1203364.0}, {"date": "2020-03-26", "close": 27.79, "volume": 1542518.0}, {"date": "2020-03-27", "close": 26.49, "volume": 854084.0}, {"date": "2020-03-30", "close": 26.2, "volume": 2412276.0}, {"date": "2020-03-31", "close": 26.44, "volume": 2047889.0}, {"date": "2020-04-01", "close": 24.6, "volume": 1635553.0}, {"date": "2020-04-02", "close": 24.0, "volume": 1746658.0}, {"date": "2020-04-03", "close": 22.93, "volume": 1358140.0}, {"date": "2020-04-06", "close": 25.9, "volume": 1152747.0}, {"date": "2020-04-07", "close": 27.33, "volume": 2197607.0}, {"date": "2020-04-08", "close": 28.83, "volume": 739265.0}, {"date": "2020-04-09", "close": 31.29, "volume": 1687989.0}, {"date": "2020-04-13", "close": 30.73, "volume": 1002265.0}, {"date": "2020-04-14", "close": 30.17, "volume": 1065961.0}, {"date": "2020-04-15", "close": 28.27, "volume": 555745.0}, {"date": "2020-04-16", "close": 27.51, "volume": 1246250.0}, {"date": "2020-04-17", "close": 28.19, "volume": 735715.0}, {"date": "2020-04-20", "close": 26.54, "volume": 593111.0}, {"date": "2020-04-21", "close": 26.35, "volume": 651434.0}, {"date": "2020-04-22", "close": 26.34, "volume": 872882.0}, {"date": "2020-04-23", "close": 27.63, "volume": 642930.0}, {"date": "2020-04-24", "close": 27.92, "volume": 870558.0}, {"date": "2020-04-27", "close": 30.37, "volume": 2084887.0}, {"date": "2020-04-28", "close": 30.7, "volume": 1369014.0}, {"date": "2020-04-29", "close": 34.89, "volume": 2792308.0}, {"date": "2020-04-30", "close": 35.4, "volume": 2696083.0}, {"date": "2020-05-01", "close": 34.94, "volume": 1170235.0}, {"date": "2020-05-04", "close": 32.78, "volume": 1947106.0}, {"date": "2020-05-05", "close": 33.92, "volume": 775096.0}, {"date": "2020-05-06", "close": 32.35, "volume": 1054694.0}, {"date": "2020-05-07", "close": 33.15, "volume": 661776.0}, {"date": "2020-05-08", "close": 35.49, "volume": 987321.0}, {"date": "2020-05-11", "close": 33.8, "volume": 884369.0}, {"date": "2020-05-12", "close": 32.05, "volume": 585834.0}, {"date": "2020-05-13", "close": 29.74, "volume": 744305.0}, {"date": "2020-05-14", "close": 30.73, "volume": 692941.0}, {"date": "2020-05-15", "close": 29.9, "volume": 420964.0}, {"date": "2020-05-18", "close": 33.42, "volume": 703521.0}, {"date": "2020-05-19", "close": 31.61, "volume": 441857.0}, {"date": "2020-05-20", "close": 31.6, "volume": 1023029.0}, {"date": "2020-05-21", "close": 31.33, "volume": 1199334.0}, {"date": "2020-05-22", "close": 31.1, "volume": 468389.0}, {"date": "2020-05-26", "close": 34.05, "volume": 1020325.0}, {"date": "2020-05-27", "close": 34.94, "volume": 777634.0}, {"date": "2020-05-28", "close": 34.66, "volume": 761324.0}, {"date": "2020-05-29", "close": 34.26, "volume": 1049350.0}, {"date": "2020-06-01", "close": 35.39, "volume": 577579.0}, {"date": "2020-06-02", "close": 36.81, "volume": 1184911.0}, {"date": "2020-06-03", "close": 38.53, "volume": 716475.0}, {"date": "2020-06-04", "close": 39.74, "volume": 824794.0}, {"date": "2020-06-05", "close": 42.22, "volume": 977498.0}, {"date": "2020-06-08", "close": 43.27, "volume": 696390.0}, {"date": "2020-06-09", "close": 42.47, "volume": 694879.0}, {"date": "2020-06-10", "close": 40.67, "volume": 681274.0}, {"date": "2020-06-11", "close": 35.34, "volume": 872790.0}, {"date": "2020-06-12", "close": 37.42, "volume": 562441.0}, {"date": "2020-06-15", "close": 37.34, "volume": 460587.0}, {"date": "2020-06-16", "close": 38.45, "volume": 546349.0}, {"date": "2020-06-17", "close": 38.32, "volume": 467966.0}, {"date": "2020-06-18", "close": 38.57, "volume": 314157.0}, {"date": "2020-06-19", "close": 37.39, "volume": 574723.0}, {"date": "2020-06-22", "close": 37.38, "volume": 427013.0}, {"date": "2020-06-23", "close": 38.27, "volume": 485091.0}, {"date": "2020-06-24", "close": 35.91, "volume": 506573.0}, {"date": "2020-06-25", "close": 36.12, "volume": 451451.0}, {"date": "2020-06-26", "close": 34.83, "volume": 1231819.0}, {"date": "2020-06-29", "close": 36.72, "volume": 818443.0}, {"date": "2020-06-30", "close": 37.51, "volume": 688643.0}, {"date": "2020-07-01", "close": 36.3, "volume": 532717.0}, {"date": "2020-07-02", "close": 36.73, "volume": 355381.0}, {"date": "2020-07-06", "close": 39.75, "volume": 1257209.0}, {"date": "2020-07-07", "close": 38.57, "volume": 502314.0}, {"date": "2020-07-08", "close": 38.99, "volume": 423849.0}, {"date": "2020-07-09", "close": 37.58, "volume": 803548.0}, {"date": "2020-07-10", "close": 38.97, "volume": 624641.0}, {"date": "2020-07-13", "close": 38.96, "volume": 467747.0}, {"date": "2020-07-14", "close": 40.22, "volume": 482738.0}, {"date": "2020-07-15", "close": 42.59, "volume": 1141112.0}, {"date": "2020-07-16", "close": 43.58, "volume": 727313.0}, {"date": "2020-07-17", "close": 43.48, "volume": 781880.0}, {"date": "2020-07-20", "close": 41.55, "volume": 526298.0}, {"date": "2020-07-21", "close": 42.73, "volume": 1135281.0}, {"date": "2020-07-22", "close": 42.78, "volume": 729763.0}, {"date": "2020-07-23", "close": 42.5, "volume": 513480.0}, {"date": "2020-07-24", "close": 42.19, "volume": 508939.0}, {"date": "2020-07-27", "close": 43.01, "volume": 777110.0}, {"date": "2020-07-28", "close": 42.17, "volume": 862270.0}, {"date": "2020-07-29", "close": 37.95, "volume": 2594637.0}, {"date": "2020-07-30", "close": 37.63, "volume": 1093216.0}, {"date": "2020-07-31", "close": 36.63, "volume": 1013138.0}, {"date": "2020-08-03", "close": 36.11, "volume": 780596.0}, {"date": "2020-08-04", "close": 36.45, "volume": 573250.0}, {"date": "2020-08-05", "close": 36.76, "volume": 883006.0}, {"date": "2020-08-06", "close": 36.03, "volume": 639013.0}, {"date": "2020-08-07", "close": 37.47, "volume": 1405206.0}, {"date": "2020-08-10", "close": 38.32, "volume": 815958.0}, {"date": "2020-08-11", "close": 38.88, "volume": 650082.0}, {"date": "2020-08-12", "close": 40.01, "volume": 1027863.0}, {"date": "2020-08-13", "close": 39.07, "volume": 594570.0}, {"date": "2020-08-14", "close": 39.34, "volume": 544594.0}, {"date": "2020-08-17", "close": 39.01, "volume": 466197.0}, {"date": "2020-08-18", "close": 38.56, "volume": 358419.0}, {"date": "2020-08-19", "close": 39.57, "volume": 645641.0}, {"date": "2020-08-20", "close": 39.21, "volume": 506896.0}, {"date": "2020-08-21", "close": 39.37, "volume": 873728.0}, {"date": "2020-08-24", "close": 40.45, "volume": 446175.0}, {"date": "2020-08-25", "close": 40.06, "volume": 331927.0}, {"date": "2020-08-26", "close": 41.19, "volume": 532688.0}, {"date": "2020-08-27", "close": 41.64, "volume": 648785.0}, {"date": "2020-08-28", "close": 41.61, "volume": 323115.0}, {"date": "2020-08-31", "close": 40.9, "volume": 542541.0}, {"date": "2020-09-01", "close": 42.28, "volume": 388573.0}, {"date": "2020-09-02", "close": 42.21, "volume": 513929.0}, {"date": "2020-09-03", "close": 40.43, "volume": 525067.0}, {"date": "2020-09-04", "close": 40.77, "volume": 513865.0}, {"date": "2020-09-08", "close": 40.31, "volume": 478690.0}, {"date": "2020-09-09", "close": 41.81, "volume": 482692.0}, {"date": "2020-09-10", "close": 41.27, "volume": 466811.0}, {"date": "2020-09-11", "close": 41.31, "volume": 374618.0}, {"date": "2020-09-14", "close": 42.4, "volume": 399464.0}, {"date": "2020-09-15", "close": 42.32, "volume": 418381.0}, {"date": "2020-09-16", "close": 43.63, "volume": 861931.0}, {"date": "2020-09-17", "close": 44.75, "volume": 987816.0}, {"date": "2020-09-18", "close": 44.5, "volume": 1127792.0}, {"date": "2020-09-21", "close": 42.75, "volume": 485268.0}, {"date": "2020-09-22", "close": 43.18, "volume": 544650.0}, {"date": "2020-09-23", "close": 41.82, "volume": 396136.0}, {"date": "2020-09-24", "close": 40.74, "volume": 615293.0}, {"date": "2020-09-25", "close": 40.97, "volume": 321318.0}, {"date": "2020-09-28", "close": 41.91, "volume": 427543.0}, {"date": "2020-09-29", "close": 41.08, "volume": 285760.0}, {"date": "2020-09-30", "close": 42.24, "volume": 681252.0}, {"date": "2020-10-01", "close": 42.14, "volume": 363795.0}, {"date": "2020-10-02", "close": 44.06, "volume": 378633.0}, {"date": "2020-10-05", "close": 45.93, "volume": 369278.0}, {"date": "2020-10-06", "close": 46.03, "volume": 780577.0}, {"date": "2020-10-07", "close": 47.39, "volume": 393450.0}, {"date": "2020-10-08", "close": 47.25, "volume": 365103.0}, {"date": "2020-10-09", "close": 47.24, "volume": 697088.0}, {"date": "2020-10-12", "close": 48.79, "volume": 550461.0}, {"date": "2020-10-13", "close": 48.15, "volume": 384432.0}, {"date": "2020-10-14", "close": 48.84, "volume": 379134.0}, {"date": "2020-10-15", "close": 50.6, "volume": 320232.0}, {"date": "2020-10-16", "close": 50.13, "volume": 428634.0}, {"date": "2020-10-19", "close": 49.39, "volume": 399568.0}, {"date": "2020-10-20", "close": 50.31, "volume": 286612.0}, {"date": "2020-10-21", "close": 49.98, "volume": 475133.0}, {"date": "2020-10-22", "close": 51.3, "volume": 299893.0}, {"date": "2020-10-23", "close": 51.58, "volume": 240827.0}, {"date": "2020-10-26", "close": 50.73, "volume": 323395.0}, {"date": "2020-10-27", "close": 50.29, "volume": 341259.0}, {"date": "2020-10-28", "close": 49.45, "volume": 1005497.0}, {"date": "2020-10-29", "close": 50.97, "volume": 804793.0}, {"date": "2020-10-30", "close": 49.26, "volume": 724493.0}, {"date": "2020-11-02", "close": 49.69, "volume": 862873.0}, {"date": "2020-11-03", "close": 52.53, "volume": 857203.0}, {"date": "2020-11-04", "close": 51.27, "volume": 529609.0}, {"date": "2020-11-05", "close": 53.06, "volume": 592882.0}, {"date": "2020-11-06", "close": 52.44, "volume": 341266.0}, {"date": "2020-11-09", "close": 53.85, "volume": 672519.0}, {"date": "2020-11-10", "close": 55.27, "volume": 470849.0}, {"date": "2020-11-11", "close": 55.17, "volume": 378062.0}, {"date": "2020-11-12", "close": 53.84, "volume": 468873.0}, {"date": "2020-11-13", "close": 55.8, "volume": 355103.0}, {"date": "2020-11-16", "close": 57.6, "volume": 568092.0}, {"date": "2020-11-17", "close": 57.67, "volume": 452478.0}, {"date": "2020-11-18", "close": 57.85, "volume": 646413.0}, {"date": "2020-11-19", "close": 57.99, "volume": 412099.0}, {"date": "2020-11-20", "close": 56.02, "volume": 472397.0}, {"date": "2020-11-23", "close": 58.47, "volume": 469943.0}, {"date": "2020-11-24", "close": 60.34, "volume": 396798.0}, {"date": "2020-11-25", "close": 60.69, "volume": 472197.0}, {"date": "2020-11-27", "close": 60.86, "volume": 123707.0}, {"date": "2020-11-30", "close": 59.22, "volume": 642375.0}, {"date": "2020-12-01", "close": 60.62, "volume": 616979.0}, {"date": "2020-12-02", "close": 60.35, "volume": 350414.0}, {"date": "2020-12-03", "close": 60.46, "volume": 402691.0}, {"date": "2020-12-04", "close": 61.71, "volume": 275404.0}, {"date": "2020-12-07", "close": 60.79, "volume": 384411.0}, {"date": "2020-12-08", "close": 61.59, "volume": 445550.0}, {"date": "2020-12-09", "close": 61.94, "volume": 361196.0}, {"date": "2020-12-10", "close": 62.35, "volume": 254408.0}, {"date": "2020-12-11", "close": 62.69, "volume": 340123.0}, {"date": "2020-12-14", "close": 60.66, "volume": 413966.0}, {"date": "2020-12-15", "close": 63.24, "volume": 491719.0}, {"date": "2020-12-16", "close": 63.46, "volume": 359082.0}, {"date": "2020-12-17", "close": 62.49, "volume": 353191.0}, {"date": "2020-12-18", "close": 63.32, "volume": 1194845.0}, {"date": "2020-12-21", "close": 63.88, "volume": 532184.0}, {"date": "2020-12-22", "close": 63.84, "volume": 407883.0}, {"date": "2020-12-23", "close": 64.17, "volume": 291871.0}, {"date": "2020-12-24", "close": 64.03, "volume": 84366.0}, {"date": "2020-12-28", "close": 62.99, "volume": 314965.0}, {"date": "2020-12-29", "close": 62.68, "volume": 323463.0}, {"date": "2020-12-30", "close": 62.57, "volume": 248343.0}, {"date": "2020-12-31", "close": 61.76, "volume": 231114.0}, {"date": "2021-01-04", "close": 61.42, "volume": 303775.0}, {"date": "2021-01-05", "close": 62.55, "volume": 349499.0}, {"date": "2021-01-06", "close": 65.22, "volume": 552141.0}, {"date": "2021-01-07", "close": 66.97, "volume": 457947.0}, {"date": "2021-01-08", "close": 67.04, "volume": 346638.0}, {"date": "2021-01-11", "close": 67.05, "volume": 310852.0}, {"date": "2021-01-12", "close": 68.32, "volume": 448812.0}, {"date": "2021-01-13", "close": 66.31, "volume": 501035.0}, {"date": "2021-01-14", "close": 68.48, "volume": 693801.0}, {"date": "2021-01-15", "close": 67.46, "volume": 318683.0}, {"date": "2021-01-19", "close": 68.26, "volume": 414965.0}, {"date": "2021-01-20", "close": 69.55, "volume": 339397.0}, {"date": "2021-01-21", "close": 68.52, "volume": 268933.0}, {"date": "2021-01-22", "close": 68.24, "volume": 391363.0}, {"date": "2021-01-25", "close": 67.19, "volume": 800069.0}, {"date": "2021-01-26", "close": 66.65, "volume": 465522.0}, {"date": "2021-01-27", "close": 64.54, "volume": 495637.0}, {"date": "2021-01-28", "close": 65.37, "volume": 317473.0}, {"date": "2021-01-29", "close": 62.59, "volume": 587317.0}, {"date": "2021-02-01", "close": 63.52, "volume": 287288.0}, {"date": "2021-02-02", "close": 64.54, "volume": 365884.0}, {"date": "2021-02-03", "close": 64.6, "volume": 227684.0}, {"date": "2021-02-04", "close": 67.57, "volume": 429911.0}, {"date": "2021-02-05", "close": 67.25, "volume": 239864.0}, {"date": "2021-02-08", "close": 68.96, "volume": 457967.0}, {"date": "2021-02-09", "close": 68.18, "volume": 451323.0}, {"date": "2021-02-10", "close": 69.14, "volume": 646692.0}, {"date": "2021-02-11", "close": 65.3, "volume": 1035721.0}, {"date": "2021-02-12", "close": 64.84, "volume": 555478.0}, {"date": "2021-02-16", "close": 63.94, "volume": 488685.0}, {"date": "2021-02-17", "close": 64.31, "volume": 441377.0}, {"date": "2021-02-18", "close": 63.97, "volume": 401673.0}, {"date": "2021-02-19", "close": 66.35, "volume": 391449.0}, {"date": "2021-02-22", "close": 66.68, "volume": 534348.0}, {"date": "2021-02-23", "close": 68.53, "volume": 593508.0}, {"date": "2021-02-24", "close": 69.23, "volume": 679096.0}, {"date": "2021-02-25", "close": 68.26, "volume": 450683.0}, {"date": "2021-02-26", "close": 67.77, "volume": 546496.0}, {"date": "2021-03-01", "close": 69.96, "volume": 375439.0}, {"date": "2021-03-02", "close": 69.92, "volume": 392409.0}, {"date": "2021-03-03", "close": 70.91, "volume": 288451.0}, {"date": "2021-03-04", "close": 70.52, "volume": 389290.0}, {"date": "2021-03-05", "close": 72.93, "volume": 403792.0}, {"date": "2021-03-08", "close": 74.61, "volume": 472453.0}, {"date": "2021-03-09", "close": 74.45, "volume": 454294.0}, {"date": "2021-03-10", "close": 76.11, "volume": 328211.0}, {"date": "2021-03-11", "close": 78.94, "volume": 486900.0}, {"date": "2021-03-12", "close": 77.39, "volume": 527976.0}, {"date": "2021-03-15", "close": 76.9, "volume": 622510.0}, {"date": "2021-03-16", "close": 75.44, "volume": 413315.0}, {"date": "2021-03-17", "close": 76.08, "volume": 537200.0}, {"date": "2021-03-18", "close": 74.71, "volume": 670628.0}, {"date": "2021-03-19", "close": 73.98, "volume": 804664.0}, {"date": "2021-03-22", "close": 72.73, "volume": 487442.0}, {"date": "2021-03-23", "close": 69.22, "volume": 603202.0}, {"date": "2021-03-24", "close": 70.5, "volume": 481500.0}, {"date": "2021-03-25", "close": 72.46, "volume": 542319.0}, {"date": "2021-03-26", "close": 76.45, "volume": 460676.0}, {"date": "2021-03-29", "close": 74.14, "volume": 547660.0}, {"date": "2021-03-30", "close": 75.81, "volume": 371418.0}, {"date": "2021-03-31", "close": 75.65, "volume": 511684.0}, {"date": "2021-04-01", "close": 76.91, "volume": 249760.0}, {"date": "2021-04-05", "close": 78.49, "volume": 725894.0}, {"date": "2021-04-06", "close": 78.0, "volume": 443881.0}, {"date": "2021-04-07", "close": 77.12, "volume": 364672.0}, {"date": "2021-04-08", "close": 77.28, "volume": 488416.0}, {"date": "2021-04-09", "close": 77.17, "volume": 407657.0}, {"date": "2021-04-12", "close": 78.05, "volume": 347446.0}, {"date": "2021-04-13", "close": 76.47, "volume": 529874.0}, {"date": "2021-04-14", "close": 77.0, "volume": 323668.0}, {"date": "2021-04-15", "close": 78.37, "volume": 244914.0}, {"date": "2021-04-16", "close": 77.8, "volume": 524598.0}, {"date": "2021-04-19", "close": 76.32, "volume": 426040.0}, {"date": "2021-04-20", "close": 73.62, "volume": 560239.0}, {"date": "2021-04-21", "close": 73.65, "volume": 508559.0}, {"date": "2021-04-22", "close": 73.86, "volume": 409572.0}, {"date": "2021-04-23", "close": 74.77, "volume": 451438.0}, {"date": "2021-04-26", "close": 75.31, "volume": 444267.0}, {"date": "2021-04-27", "close": 76.78, "volume": 552507.0}, {"date": "2021-04-28", "close": 77.36, "volume": 557115.0}, {"date": "2021-04-29", "close": 81.93, "volume": 817907.0}, {"date": "2021-04-30", "close": 79.84, "volume": 800869.0}, {"date": "2021-05-03", "close": 80.27, "volume": 605584.0}, {"date": "2021-05-04", "close": 81.92, "volume": 551438.0}, {"date": "2021-05-05", "close": 85.77, "volume": 537253.0}, {"date": "2021-05-06", "close": 87.05, "volume": 457275.0}, {"date": "2021-05-07", "close": 87.22, "volume": 448438.0}, {"date": "2021-05-10", "close": 86.54, "volume": 447780.0}, {"date": "2021-05-11", "close": 84.42, "volume": 609455.0}, {"date": "2021-05-12", "close": 81.48, "volume": 637784.0}, {"date": "2021-05-13", "close": 84.85, "volume": 611140.0}, {"date": "2021-05-14", "close": 85.14, "volume": 543416.0}, {"date": "2021-05-17", "close": 86.4, "volume": 334758.0}, {"date": "2021-05-18", "close": 84.9, "volume": 431416.0}, {"date": "2021-05-19", "close": 83.73, "volume": 509368.0}, {"date": "2021-05-20", "close": 80.99, "volume": 543053.0}, {"date": "2021-05-21", "close": 81.0, "volume": 437742.0}, {"date": "2021-05-24", "close": 81.61, "volume": 290708.0}, {"date": "2021-05-25", "close": 80.53, "volume": 621940.0}, {"date": "2021-05-26", "close": 81.78, "volume": 526524.0}, {"date": "2021-05-27", "close": 82.61, "volume": 716885.0}, {"date": "2021-05-28", "close": 81.79, "volume": 324908.0}, {"date": "2021-06-01", "close": 84.23, "volume": 406282.0}, {"date": "2021-06-02", "close": 82.29, "volume": 494059.0}, {"date": "2021-06-03", "close": 82.87, "volume": 343134.0}, {"date": "2021-06-04", "close": 80.61, "volume": 538001.0}, {"date": "2021-06-07", "close": 80.17, "volume": 517004.0}, {"date": "2021-06-08", "close": 81.01, "volume": 361309.0}, {"date": "2021-06-09", "close": 79.58, "volume": 585844.0}, {"date": "2021-06-10", "close": 77.98, "volume": 527350.0}, {"date": "2021-06-11", "close": 79.42, "volume": 488200.0}, {"date": "2021-06-14", "close": 76.26, "volume": 734972.0}, {"date": "2021-06-15", "close": 78.44, "volume": 528303.0}, {"date": "2021-06-16", "close": 76.79, "volume": 718220.0}, {"date": "2021-06-17", "close": 73.87, "volume": 697433.0}, {"date": "2021-06-18", "close": 71.77, "volume": 686286.0}, {"date": "2021-06-21", "close": 73.91, "volume": 357112.0}, {"date": "2021-06-22", "close": 73.38, "volume": 513400.0}, {"date": "2021-06-23", "close": 73.35, "volume": 450404.0}, {"date": "2021-06-24", "close": 74.03, "volume": 336054.0}, {"date": "2021-06-25", "close": 75.26, "volume": 826084.0}, {"date": "2021-06-28", "close": 73.74, "volume": 717451.0}, {"date": "2021-06-29", "close": 74.31, "volume": 772218.0}, {"date": "2021-06-30", "close": 74.33, "volume": 674107.0}, {"date": "2021-07-01", "close": 76.33, "volume": 893603.0}, {"date": "2021-07-02", "close": 74.22, "volume": 572053.0}, {"date": "2021-07-06", "close": 73.52, "volume": 708946.0}, {"date": "2021-07-07", "close": 73.66, "volume": 698190.0}, {"date": "2021-07-08", "close": 71.7, "volume": 549141.0}, {"date": "2021-07-09", "close": 73.86, "volume": 389664.0}, {"date": "2021-07-12", "close": 74.49, "volume": 501283.0}, {"date": "2021-07-13", "close": 73.96, "volume": 620621.0}, {"date": "2021-07-14", "close": 73.3, "volume": 560028.0}, {"date": "2021-07-15", "close": 73.1, "volume": 660684.0}, {"date": "2021-07-16", "close": 70.95, "volume": 1614595.0}, {"date": "2021-07-19", "close": 68.94, "volume": 873148.0}, {"date": "2021-07-20", "close": 70.8, "volume": 1173411.0}, {"date": "2021-07-21", "close": 71.29, "volume": 898144.0}, {"date": "2021-07-22", "close": 71.47, "volume": 712952.0}, {"date": "2021-07-23", "close": 73.41, "volume": 726797.0}, {"date": "2021-07-26", "close": 72.9, "volume": 555582.0}, {"date": "2021-07-27", "close": 73.9, "volume": 783377.0}, {"date": "2021-07-28", "close": 73.48, "volume": 682363.0}, {"date": "2021-07-29", "close": 77.2, "volume": 587274.0}, {"date": "2021-07-30", "close": 76.15, "volume": 740705.0}, {"date": "2021-08-02", "close": 75.73, "volume": 776208.0}, {"date": "2021-08-03", "close": 78.37, "volume": 642755.0}, {"date": "2021-08-04", "close": 75.4, "volume": 527468.0}, {"date": "2021-08-05", "close": 76.32, "volume": 443001.0}, {"date": "2021-08-06", "close": 77.19, "volume": 285657.0}, {"date": "2021-08-09", "close": 75.32, "volume": 535746.0}, {"date": "2021-08-10", "close": 76.46, "volume": 507659.0}, {"date": "2021-08-11", "close": 79.36, "volume": 457162.0}, {"date": "2021-08-12", "close": 79.15, "volume": 328453.0}, {"date": "2021-08-13", "close": 79.38, "volume": 230769.0}, {"date": "2021-08-16", "close": 78.49, "volume": 357610.0}, {"date": "2021-08-17", "close": 77.08, "volume": 390038.0}, {"date": "2021-08-18", "close": 75.72, "volume": 498783.0}, {"date": "2021-08-19", "close": 73.1, "volume": 453934.0}, {"date": "2021-08-20", "close": 74.4, "volume": 410461.0}, {"date": "2021-08-23", "close": 75.86, "volume": 417536.0}, {"date": "2021-08-24", "close": 77.11, "volume": 497652.0}, {"date": "2021-08-25", "close": 79.09, "volume": 806104.0}, {"date": "2021-08-26", "close": 79.07, "volume": 473816.0}, {"date": "2021-08-27", "close": 81.25, "volume": 476685.0}, {"date": "2021-08-30", "close": 80.9, "volume": 398955.0}, {"date": "2021-08-31", "close": 79.49, "volume": 382571.0}, {"date": "2021-09-01", "close": 78.92, "volume": 445213.0}, {"date": "2021-09-02", "close": 80.53, "volume": 604810.0}, {"date": "2021-09-03", "close": 79.7, "volume": 447347.0}, {"date": "2021-09-07", "close": 80.08, "volume": 431271.0}, {"date": "2021-09-08", "close": 77.83, "volume": 572147.0}, {"date": "2021-09-09", "close": 77.31, "volume": 429659.0}, {"date": "2021-09-10", "close": 78.0, "volume": 485880.0}, {"date": "2021-09-13", "close": 79.67, "volume": 559164.0}, {"date": "2021-09-14", "close": 79.07, "volume": 525620.0}, {"date": "2021-09-15", "close": 81.35, "volume": 558106.0}, {"date": "2021-09-16", "close": 79.88, "volume": 510216.0}, {"date": "2021-09-17", "close": 78.56, "volume": 928675.0}, {"date": "2021-09-20", "close": 77.46, "volume": 518579.0}, {"date": "2021-09-21", "close": 76.61, "volume": 444922.0}, {"date": "2021-09-22", "close": 78.7, "volume": 436689.0}, {"date": "2021-09-23", "close": 81.18, "volume": 335633.0}, {"date": "2021-09-24", "close": 82.23, "volume": 438441.0}, {"date": "2021-09-27", "close": 85.17, "volume": 423367.0}, {"date": "2021-09-28", "close": 83.88, "volume": 329931.0}, {"date": "2021-09-29", "close": 84.38, "volume": 356815.0}, {"date": "2021-09-30", "close": 82.71, "volume": 499329.0}, {"date": "2021-10-01", "close": 83.25, "volume": 406228.0}, {"date": "2021-10-04", "close": 83.0, "volume": 356772.0}, {"date": "2021-10-05", "close": 83.52, "volume": 494968.0}, {"date": "2021-10-06", "close": 83.15, "volume": 359004.0}, {"date": "2021-10-07", "close": 83.69, "volume": 373983.0}, {"date": "2021-10-08", "close": 83.2, "volume": 340532.0}, {"date": "2021-10-11", "close": 82.1, "volume": 484972.0}, {"date": "2021-10-12", "close": 82.37, "volume": 433973.0}, {"date": "2021-10-13", "close": 81.86, "volume": 327498.0}, {"date": "2021-10-14", "close": 83.25, "volume": 376623.0}, {"date": "2021-10-15", "close": 83.75, "volume": 466844.0}, {"date": "2021-10-18", "close": 85.04, "volume": 314918.0}, {"date": "2021-10-19", "close": 86.0, "volume": 428587.0}, {"date": "2021-10-20", "close": 87.41, "volume": 326553.0}, {"date": "2021-10-21", "close": 87.84, "volume": 480168.0}, {"date": "2021-10-22", "close": 88.94, "volume": 408942.0}, {"date": "2021-10-25", "close": 91.24, "volume": 832317.0}, {"date": "2021-10-26", "close": 91.02, "volume": 572020.0}, {"date": "2021-10-27", "close": 86.91, "volume": 1055683.0}, {"date": "2021-10-28", "close": 86.64, "volume": 1151642.0}, {"date": "2021-10-29", "close": 84.95, "volume": 955061.0}, {"date": "2021-11-01", "close": 86.51, "volume": 675432.0}, {"date": "2021-11-02", "close": 86.27, "volume": 748406.0}, {"date": "2021-11-03", "close": 88.51, "volume": 819814.0}, {"date": "2021-11-04", "close": 87.4, "volume": 579583.0}, {"date": "2021-11-05", "close": 87.08, "volume": 698924.0}, {"date": "2021-11-08", "close": 86.88, "volume": 457561.0}, {"date": "2021-11-09", "close": 86.92, "volume": 394511.0}, {"date": "2021-11-10", "close": 85.89, "volume": 850430.0}, {"date": "2021-11-11", "close": 86.66, "volume": 275638.0}, {"date": "2021-11-12", "close": 88.0, "volume": 420623.0}, {"date": "2021-11-15", "close": 87.33, "volume": 342761.0}, {"date": "2021-11-16", "close": 86.39, "volume": 564046.0}, {"date": "2021-11-17", "close": 83.89, "volume": 715906.0}, {"date": "2021-11-18", "close": 84.37, "volume": 690711.0}, {"date": "2021-11-19", "close": 84.19, "volume": 326463.0}, {"date": "2021-11-22", "close": 85.89, "volume": 495835.0}, {"date": "2021-11-23", "close": 87.08, "volume": 428881.0}, {"date": "2021-11-24", "close": 87.01, "volume": 279527.0}, {"date": "2021-11-26", "close": 85.34, "volume": 404476.0}, {"date": "2021-11-29", "close": 85.25, "volume": 493107.0}, {"date": "2021-11-30", "close": 83.08, "volume": 895559.0}, {"date": "2021-12-01", "close": 79.64, "volume": 787990.0}, {"date": "2021-12-02", "close": 79.52, "volume": 971315.0}, {"date": "2021-12-03", "close": 79.32, "volume": 692277.0}, {"date": "2021-12-06", "close": 81.01, "volume": 617583.0}, {"date": "2021-12-07", "close": 83.25, "volume": 507804.0}, {"date": "2021-12-08", "close": 81.98, "volume": 410976.0}, {"date": "2021-12-09", "close": 81.2, "volume": 320115.0}, {"date": "2021-12-10", "close": 81.13, "volume": 407330.0}, {"date": "2021-12-13", "close": 83.0, "volume": 838021.0}, {"date": "2021-12-14", "close": 80.78, "volume": 793918.0}, {"date": "2021-12-15", "close": 80.33, "volume": 722184.0}, {"date": "2021-12-16", "close": 79.41, "volume": 533035.0}, {"date": "2021-12-17", "close": 78.21, "volume": 853838.0}, {"date": "2021-12-20", "close": 75.79, "volume": 698632.0}, {"date": "2021-12-21", "close": 78.84, "volume": 423454.0}, {"date": "2021-12-22", "close": 78.26, "volume": 298031.0}, {"date": "2021-12-23", "close": 79.35, "volume": 231446.0}, {"date": "2021-12-27", "close": 80.32, "volume": 195127.0}, {"date": "2021-12-28", "close": 80.75, "volume": 294139.0}, {"date": "2021-12-29", "close": 81.57, "volume": 181593.0}, {"date": "2021-12-30", "close": 81.56, "volume": 358716.0}, {"date": "2021-12-31", "close": 82.43, "volume": 370149.0}, {"date": "2022-01-03", "close": 81.65, "volume": 432235.0}, {"date": "2022-01-04", "close": 84.42, "volume": 563236.0}, {"date": "2022-01-05", "close": 80.03, "volume": 1030265.0}, {"date": "2022-01-06", "close": 79.34, "volume": 734917.0}, {"date": "2022-01-07", "close": 78.07, "volume": 539954.0}, {"date": "2022-01-10", "close": 77.81, "volume": 501474.0}, {"date": "2022-01-11", "close": 78.1, "volume": 440007.0}, {"date": "2022-01-12", "close": 79.86, "volume": 526010.0}, {"date": "2022-01-13", "close": 79.5, "volume": 395019.0}, {"date": "2022-01-14", "close": 78.98, "volume": 302149.0}, {"date": "2022-01-18", "close": 77.5, "volume": 574523.0}, {"date": "2022-01-19", "close": 77.13, "volume": 479392.0}, {"date": "2022-01-20", "close": 76.16, "volume": 758704.0}, {"date": "2022-01-21", "close": 75.0, "volume": 682605.0}, {"date": "2022-01-24", "close": 75.86, "volume": 740364.0}, {"date": "2022-01-25", "close": 73.56, "volume": 690017.0}, {"date": "2022-01-26", "close": 72.1, "volume": 530442.0}, {"date": "2022-01-27", "close": 70.66, "volume": 659786.0}, {"date": "2022-01-28", "close": 72.23, "volume": 361329.0}, {"date": "2022-01-31", "close": 73.19, "volume": 703327.0}, {"date": "2022-02-01", "close": 74.09, "volume": 433952.0}, {"date": "2022-02-02", "close": 74.16, "volume": 492262.0}, {"date": "2022-02-03", "close": 72.46, "volume": 401606.0}, {"date": "2022-02-04", "close": 71.75, "volume": 348950.0}, {"date": "2022-02-07", "close": 70.94, "volume": 400477.0}, {"date": "2022-02-08", "close": 72.52, "volume": 1031044.0}, {"date": "2022-02-09", "close": 75.21, "volume": 680103.0}, {"date": "2022-02-10", "close": 73.95, "volume": 835995.0}, {"date": "2022-02-11", "close": 73.59, "volume": 590938.0}, {"date": "2022-02-14", "close": 74.98, "volume": 770049.0}, {"date": "2022-02-15", "close": 76.55, "volume": 1009436.0}, {"date": "2022-02-16", "close": 80.68, "volume": 1315820.0}, {"date": "2022-02-17", "close": 78.63, "volume": 959456.0}, {"date": "2022-02-18", "close": 78.68, "volume": 759919.0}, {"date": "2022-02-22", "close": 76.33, "volume": 682245.0}, {"date": "2022-02-23", "close": 73.93, "volume": 731087.0}, {"date": "2022-02-24", "close": 75.59, "volume": 653805.0}, {"date": "2022-02-25", "close": 77.58, "volume": 655580.0}, {"date": "2022-02-28", "close": 78.84, "volume": 526337.0}, {"date": "2022-03-01", "close": 77.69, "volume": 721355.0}, {"date": "2022-03-02", "close": 80.67, "volume": 695449.0}, {"date": "2022-03-03", "close": 80.35, "volume": 434492.0}, {"date": "2022-03-04", "close": 79.03, "volume": 515892.0}, {"date": "2022-03-07", "close": 76.73, "volume": 657826.0}, {"date": "2022-03-08", "close": 76.26, "volume": 491489.0}, {"date": "2022-03-09", "close": 79.61, "volume": 491033.0}, {"date": "2022-03-10", "close": 78.96, "volume": 401343.0}, {"date": "2022-03-11", "close": 79.19, "volume": 377478.0}, {"date": "2022-03-14", "close": 77.48, "volume": 668397.0}, {"date": "2022-03-15", "close": 78.59, "volume": 290412.0}, {"date": "2022-03-16", "close": 82.18, "volume": 480207.0}, {"date": "2022-03-17", "close": 83.77, "volume": 521780.0}, {"date": "2022-03-18", "close": 84.26, "volume": 1003233.0}, {"date": "2022-03-21", "close": 84.34, "volume": 498254.0}, {"date": "2022-03-22", "close": 84.06, "volume": 577340.0}, {"date": "2022-03-23", "close": 81.44, "volume": 398162.0}, {"date": "2022-03-24", "close": 81.75, "volume": 306666.0}, {"date": "2022-03-25", "close": 80.79, "volume": 394847.0}, {"date": "2022-03-28", "close": 81.41, "volume": 322402.0}, {"date": "2022-03-29", "close": 81.99, "volume": 376890.0}, {"date": "2022-03-30", "close": 81.43, "volume": 402343.0}, {"date": "2022-03-31", "close": 79.33, "volume": 668339.0}, {"date": "2022-04-01", "close": 73.99, "volume": 1737717.0}, {"date": "2022-04-04", "close": 72.75, "volume": 1061798.0}, {"date": "2022-04-05", "close": 67.72, "volume": 1648729.0}, {"date": "2022-04-06", "close": 65.44, "volume": 1351957.0}, {"date": "2022-04-07", "close": 63.92, "volume": 1121050.0}, {"date": "2022-04-08", "close": 63.11, "volume": 1365735.0}, {"date": "2022-04-11", "close": 62.99, "volume": 881890.0}, {"date": "2022-04-12", "close": 63.02, "volume": 851365.0}, {"date": "2022-04-13", "close": 64.86, "volume": 746457.0}, {"date": "2022-04-14", "close": 64.02, "volume": 604369.0}, {"date": "2022-04-18", "close": 64.4, "volume": 879528.0}, {"date": "2022-04-19", "close": 66.38, "volume": 686009.0}, {"date": "2022-04-20", "close": 67.64, "volume": 660416.0}, {"date": "2022-04-21", "close": 68.02, "volume": 570566.0}, {"date": "2022-04-22", "close": 67.46, "volume": 675694.0}, {"date": "2022-04-25", "close": 69.55, "volume": 981825.0}, {"date": "2022-04-26", "close": 67.96, "volume": 1330256.0}, {"date": "2022-04-27", "close": 68.25, "volume": 1170128.0}, {"date": "2022-04-28", "close": 70.96, "volume": 1014284.0}, {"date": "2022-04-29", "close": 69.9, "volume": 852344.0}, {"date": "2022-05-02", "close": 71.05, "volume": 850940.0}, {"date": "2022-05-03", "close": 72.9, "volume": 900739.0}, {"date": "2022-05-04", "close": 75.72, "volume": 523116.0}, {"date": "2022-05-05", "close": 74.45, "volume": 829149.0}, {"date": "2022-05-06", "close": 74.32, "volume": 1422510.0}, {"date": "2022-05-09", "close": 72.91, "volume": 646882.0}, {"date": "2022-05-10", "close": 71.46, "volume": 1350330.0}, {"date": "2022-05-11", "close": 70.48, "volume": 659387.0}, {"date": "2022-05-12", "close": 71.48, "volume": 764484.0}, {"date": "2022-05-13", "close": 83.65, "volume": 6996208.0}, {"date": "2022-05-16", "close": 83.19, "volume": 2175042.0}, {"date": "2022-05-17", "close": 85.18, "volume": 1357093.0}, {"date": "2022-05-18", "close": 80.75, "volume": 1449570.0}, {"date": "2022-05-19", "close": 79.89, "volume": 1300321.0}, {"date": "2022-05-20", "close": 79.4, "volume": 832088.0}, {"date": "2022-05-23", "close": 78.06, "volume": 1341739.0}, {"date": "2022-05-24", "close": 78.21, "volume": 586752.0}, {"date": "2022-05-25", "close": 77.71, "volume": 541234.0}, {"date": "2022-05-26", "close": 78.49, "volume": 465790.0}, {"date": "2022-05-27", "close": 80.1, "volume": 616129.0}, {"date": "2022-05-31", "close": 80.02, "volume": 631771.0}, {"date": "2022-06-01", "close": 79.55, "volume": 617927.0}, {"date": "2022-06-02", "close": 80.44, "volume": 689461.0}, {"date": "2022-06-03", "close": 81.6, "volume": 508206.0}, {"date": "2022-06-06", "close": 83.84, "volume": 776127.0}, {"date": "2022-06-07", "close": 82.45, "volume": 399415.0}, {"date": "2022-06-08", "close": 81.01, "volume": 533648.0}, {"date": "2022-06-09", "close": 79.57, "volume": 435115.0}, {"date": "2022-06-10", "close": 77.43, "volume": 470374.0}, {"date": "2022-06-13", "close": 74.82, "volume": 648409.0}, {"date": "2022-06-14", "close": 76.04, "volume": 674825.0}, {"date": "2022-06-15", "close": 76.24, "volume": 565391.0}, {"date": "2022-06-16", "close": 71.55, "volume": 825668.0}, {"date": "2022-06-17", "close": 72.36, "volume": 1339075.0}, {"date": "2022-06-21", "close": 71.86, "volume": 1408812.0}, {"date": "2022-06-22", "close": 71.6, "volume": 533003.0}, {"date": "2022-06-23", "close": 70.35, "volume": 655250.0}, {"date": "2022-06-24", "close": 71.14, "volume": 824760.0}, {"date": "2022-06-27", "close": 71.53, "volume": 408951.0}, {"date": "2022-06-28", "close": 71.34, "volume": 286868.0}, {"date": "2022-06-29", "close": 70.49, "volume": 303487.0}, {"date": "2022-06-30", "close": 71.06, "volume": 582593.0}, {"date": "2022-07-01", "close": 72.09, "volume": 319401.0}, {"date": "2022-07-05", "close": 71.3, "volume": 260906.0}, {"date": "2022-07-06", "close": 70.16, "volume": 669173.0}, {"date": "2022-07-07", "close": 72.37, "volume": 402218.0}, {"date": "2022-07-08", "close": 72.35, "volume": 242614.0}, {"date": "2022-07-11", "close": 71.97, "volume": 219838.0}, {"date": "2022-07-12", "close": 71.72, "volume": 286386.0}, {"date": "2022-07-13", "close": 71.6, "volume": 301035.0}, {"date": "2022-07-14", "close": 71.03, "volume": 274113.0}, {"date": "2022-07-15", "close": 72.6, "volume": 439068.0}, {"date": "2022-07-18", "close": 71.76, "volume": 573482.0}, {"date": "2022-07-19", "close": 75.1, "volume": 808109.0}, {"date": "2022-07-20", "close": 75.58, "volume": 526026.0}, {"date": "2022-07-21", "close": 74.71, "volume": 370568.0}, {"date": "2022-07-22", "close": 74.61, "volume": 253322.0}, {"date": "2022-07-25", "close": 74.64, "volume": 313783.0}, {"date": "2022-07-26", "close": 74.17, "volume": 258836.0}, {"date": "2022-07-27", "close": 76.58, "volume": 483304.0}, {"date": "2022-07-28", "close": 77.4, "volume": 403208.0}, {"date": "2022-07-29", "close": 78.32, "volume": 520480.0}, {"date": "2022-08-01", "close": 77.35, "volume": 370806.0}, {"date": "2022-08-02", "close": 76.35, "volume": 529327.0}, {"date": "2022-08-03", "close": 77.02, "volume": 220258.0}, {"date": "2022-08-04", "close": 77.85, "volume": 318552.0}, {"date": "2022-08-05", "close": 78.25, "volume": 357071.0}, {"date": "2022-08-08", "close": 79.78, "volume": 741815.0}, {"date": "2022-08-09", "close": 79.28, "volume": 384761.0}, {"date": "2022-08-10", "close": 81.79, "volume": 438395.0}, {"date": "2022-08-11", "close": 82.73, "volume": 281676.0}, {"date": "2022-08-12", "close": 83.0, "volume": 289308.0}, {"date": "2022-08-15", "close": 82.31, "volume": 409168.0}, {"date": "2022-08-16", "close": 83.88, "volume": 374046.0}, {"date": "2022-08-17", "close": 82.35, "volume": 271586.0}, {"date": "2022-08-18", "close": 83.25, "volume": 226692.0}, {"date": "2022-08-19", "close": 81.08, "volume": 263111.0}, {"date": "2022-08-22", "close": 79.86, "volume": 233378.0}, {"date": "2022-08-23", "close": 80.54, "volume": 253613.0}, {"date": "2022-08-24", "close": 81.33, "volume": 415983.0}, {"date": "2022-08-25", "close": 83.17, "volume": 213293.0}, {"date": "2022-08-26", "close": 80.37, "volume": 208798.0}, {"date": "2022-08-29", "close": 80.62, "volume": 451663.0}, {"date": "2022-08-30", "close": 79.47, "volume": 503981.0}, {"date": "2022-08-31", "close": 76.44, "volume": 735380.0}, {"date": "2022-09-01", "close": 75.59, "volume": 699170.0}, {"date": "2022-09-02", "close": 74.37, "volume": 333716.0}, {"date": "2022-09-06", "close": 73.84, "volume": 309645.0}, {"date": "2022-09-07", "close": 74.58, "volume": 641293.0}, {"date": "2022-09-08", "close": 74.77, "volume": 742212.0}, {"date": "2022-09-09", "close": 77.83, "volume": 456103.0}, {"date": "2022-09-12", "close": 79.68, "volume": 662745.0}, {"date": "2022-09-13", "close": 76.48, "volume": 523458.0}, {"date": "2022-09-14", "close": 75.15, "volume": 627699.0}, {"date": "2022-09-15", "close": 74.42, "volume": 469544.0}, {"date": "2022-09-16", "close": 71.66, "volume": 793898.0}, {"date": "2022-09-19", "close": 73.13, "volume": 334656.0}, {"date": "2022-09-20", "close": 72.22, "volume": 603552.0}, {"date": "2022-09-21", "close": 71.65, "volume": 547937.0}, {"date": "2022-09-22", "close": 69.51, "volume": 507675.0}, {"date": "2022-09-23", "close": 66.88, "volume": 1479630.0}, {"date": "2022-09-26", "close": 66.51, "volume": 487562.0}, {"date": "2022-09-27", "close": 76.28, "volume": 3841089.0}, {"date": "2022-09-28", "close": 76.91, "volume": 1186094.0}, {"date": "2022-09-29", "close": 74.08, "volume": 875103.0}, {"date": "2022-09-30", "close": 75.49, "volume": 540227.0}, {"date": "2022-10-03", "close": 77.4, "volume": 430396.0}, {"date": "2022-10-04", "close": 79.05, "volume": 1144277.0}, {"date": "2022-10-05", "close": 80.62, "volume": 510952.0}, {"date": "2022-10-06", "close": 81.89, "volume": 477813.0}, {"date": "2022-10-07", "close": 79.09, "volume": 311198.0}, {"date": "2022-10-10", "close": 81.41, "volume": 333815.0}, {"date": "2022-10-11", "close": 79.3, "volume": 486878.0}, {"date": "2022-10-12", "close": 79.45, "volume": 342755.0}, {"date": "2022-10-13", "close": 78.78, "volume": 405764.0}, {"date": "2022-10-14", "close": 76.44, "volume": 382228.0}, {"date": "2022-10-17", "close": 77.33, "volume": 870582.0}, {"date": "2022-10-18", "close": 78.18, "volume": 432820.0}, {"date": "2022-10-19", "close": 76.18, "volume": 459981.0}, {"date": "2022-10-20", "close": 74.27, "volume": 502210.0}, {"date": "2022-10-21", "close": 74.24, "volume": 492999.0}, {"date": "2022-10-24", "close": 73.43, "volume": 415356.0}, {"date": "2022-10-25", "close": 74.63, "volume": 522500.0}, {"date": "2022-10-26", "close": 82.1, "volume": 1067125.0}, {"date": "2022-10-27", "close": 82.0, "volume": 643243.0}, {"date": "2022-10-28", "close": 81.7, "volume": 614982.0}, {"date": "2022-10-31", "close": 80.51, "volume": 743433.0}, {"date": "2022-11-01", "close": 83.05, "volume": 810260.0}, {"date": "2022-11-02", "close": 80.17, "volume": 732432.0}, {"date": "2022-11-03", "close": 80.65, "volume": 514101.0}, {"date": "2022-11-04", "close": 83.35, "volume": 671320.0}, {"date": "2022-11-07", "close": 84.68, "volume": 402708.0}, {"date": "2022-11-08", "close": 85.4, "volume": 749363.0}, {"date": "2022-11-09", "close": 83.11, "volume": 422167.0}, {"date": "2022-11-10", "close": 88.18, "volume": 678130.0}, {"date": "2022-11-11", "close": 88.68, "volume": 644534.0}, {"date": "2022-11-14", "close": 87.13, "volume": 1007213.0}, {"date": "2022-11-15", "close": 88.04, "volume": 710975.0}, {"date": "2022-11-16", "close": 86.88, "volume": 598025.0}, {"date": "2022-11-17", "close": 88.99, "volume": 824988.0}, {"date": "2022-11-18", "close": 90.16, "volume": 857377.0}, {"date": "2022-11-21", "close": 90.25, "volume": 574414.0}, {"date": "2022-11-22", "close": 93.26, "volume": 566080.0}, {"date": "2022-11-23", "close": 93.93, "volume": 466622.0}, {"date": "2022-11-25", "close": 96.05, "volume": 392274.0}, {"date": "2022-11-28", "close": 92.24, "volume": 502189.0}, {"date": "2022-11-29", "close": 93.0, "volume": 392972.0}, {"date": "2022-11-30", "close": 93.49, "volume": 435346.0}, {"date": "2022-12-01", "close": 91.39, "volume": 313481.0}, {"date": "2022-12-02", "close": 90.33, "volume": 295115.0}, {"date": "2022-12-05", "close": 87.25, "volume": 380003.0}, {"date": "2022-12-06", "close": 85.88, "volume": 401251.0}, {"date": "2022-12-07", "close": 85.65, "volume": 197223.0}, {"date": "2022-12-08", "close": 84.9, "volume": 263094.0}, {"date": "2022-12-09", "close": 83.91, "volume": 196983.0}, {"date": "2022-12-12", "close": 85.36, "volume": 209114.0}, {"date": "2022-12-13", "close": 85.82, "volume": 309997.0}, {"date": "2022-12-14", "close": 86.58, "volume": 294850.0}, {"date": "2022-12-15", "close": 84.74, "volume": 226225.0}, {"date": "2022-12-16", "close": 84.51, "volume": 656132.0}, {"date": "2022-12-19", "close": 83.45, "volume": 206354.0}, {"date": "2022-12-20", "close": 82.95, "volume": 240546.0}, {"date": "2022-12-21", "close": 84.38, "volume": 204618.0}, {"date": "2022-12-22", "close": 83.84, "volume": 151951.0}, {"date": "2022-12-23", "close": 84.69, "volume": 137098.0}, {"date": "2022-12-27", "close": 84.64, "volume": 96714.0}, {"date": "2022-12-28", "close": 82.87, "volume": 94946.0}, {"date": "2022-12-29", "close": 83.67, "volume": 125797.0}, {"date": "2022-12-30", "close": 83.57, "volume": 278020.0}, {"date": "2023-01-03", "close": 82.58, "volume": 212602.0}, {"date": "2023-01-04", "close": 83.15, "volume": 195371.0}, {"date": "2023-01-05", "close": 81.89, "volume": 169746.0}, {"date": "2023-01-06", "close": 83.4, "volume": 109793.0}, {"date": "2023-01-09", "close": 84.25, "volume": 407340.0}, {"date": "2023-01-10", "close": 86.24, "volume": 291816.0}, {"date": "2023-01-11", "close": 88.08, "volume": 170352.0}, {"date": "2023-01-12", "close": 90.45, "volume": 287654.0}, {"date": "2023-01-13", "close": 91.37, "volume": 233608.0}, {"date": "2023-01-17", "close": 92.64, "volume": 288276.0}, {"date": "2023-01-18", "close": 92.73, "volume": 340710.0}, {"date": "2023-01-19", "close": 92.14, "volume": 200556.0}, {"date": "2023-01-20", "close": 92.87, "volume": 145291.0}, {"date": "2023-01-23", "close": 93.52, "volume": 155449.0}, {"date": "2023-01-24", "close": 94.53, "volume": 174809.0}, {"date": "2023-01-25", "close": 93.48, "volume": 140564.0}, {"date": "2023-01-26", "close": 92.48, "volume": 103989.0}, {"date": "2023-01-27", "close": 94.44, "volume": 153342.0}, {"date": "2023-01-30", "close": 92.03, "volume": 115003.0}, {"date": "2023-01-31", "close": 94.41, "volume": 912050.0}, {"date": "2023-02-01", "close": 96.62, "volume": 259068.0}, {"date": "2023-02-02", "close": 98.04, "volume": 208857.0}, {"date": "2023-02-03", "close": 98.02, "volume": 197006.0}, {"date": "2023-02-06", "close": 97.46, "volume": 189617.0}, {"date": "2023-02-07", "close": 98.9, "volume": 193802.0}, {"date": "2023-02-08", "close": 97.33, "volume": 137594.0}, {"date": "2023-02-09", "close": 96.34, "volume": 304438.0}, {"date": "2023-02-10", "close": 96.43, "volume": 141544.0}, {"date": "2023-02-13", "close": 97.09, "volume": 172602.0}, {"date": "2023-02-14", "close": 96.83, "volume": 260542.0}, {"date": "2023-02-15", "close": 99.9, "volume": 580615.0}, {"date": "2023-02-16", "close": 98.65, "volume": 308238.0}, {"date": "2023-02-17", "close": 98.58, "volume": 370921.0}, {"date": "2023-02-21", "close": 96.06, "volume": 326820.0}, {"date": "2023-02-22", "close": 96.1, "volume": 346080.0}, {"date": "2023-02-23", "close": 97.35, "volume": 500886.0}, {"date": "2023-02-24", "close": 96.44, "volume": 328510.0}, {"date": "2023-02-27", "close": 97.55, "volume": 357450.0}, {"date": "2023-02-28", "close": 97.91, "volume": 446588.0}, {"date": "2023-03-01", "close": 99.82, "volume": 470604.0}, {"date": "2023-03-02", "close": 99.74, "volume": 299649.0}, {"date": "2023-03-03", "close": 99.3, "volume": 179059.0}, {"date": "2023-03-06", "close": 96.05, "volume": 306904.0}, {"date": "2023-03-07", "close": 96.39, "volume": 583306.0}, {"date": "2023-03-08", "close": 95.74, "volume": 194343.0}, {"date": "2023-03-09", "close": 93.61, "volume": 340308.0}, {"date": "2023-03-10", "close": 90.98, "volume": 261227.0}, {"date": "2023-03-13", "close": 86.46, "volume": 352889.0}, {"date": "2023-03-14", "close": 86.66, "volume": 364432.0}, {"date": "2023-03-15", "close": 85.92, "volume": 523507.0}, {"date": "2023-03-16", "close": 86.17, "volume": 473795.0}, {"date": "2023-03-17", "close": 83.12, "volume": 570827.0}, {"date": "2023-03-20", "close": 84.26, "volume": 359730.0}, {"date": "2023-03-21", "close": 86.28, "volume": 287526.0}, {"date": "2023-03-22", "close": 85.15, "volume": 276755.0}, {"date": "2023-03-23", "close": 84.65, "volume": 234354.0}, {"date": "2023-03-24", "close": 83.94, "volume": 190824.0}, {"date": "2023-03-27", "close": 84.9, "volume": 194032.0}, {"date": "2023-03-28", "close": 86.11, "volume": 150516.0}, {"date": "2023-03-29", "close": 86.69, "volume": 164259.0}, {"date": "2023-03-30", "close": 87.04, "volume": 109261.0}, {"date": "2023-03-31", "close": 89.24, "volume": 319828.0}, {"date": "2023-04-03", "close": 87.74, "volume": 337127.0}, {"date": "2023-04-04", "close": 85.81, "volume": 199629.0}, {"date": "2023-04-05", "close": 84.37, "volume": 159188.0}, {"date": "2023-04-06", "close": 83.38, "volume": 170021.0}, {"date": "2023-04-10", "close": 85.4, "volume": 152220.0}, {"date": "2023-04-11", "close": 86.33, "volume": 192530.0}, {"date": "2023-04-12", "close": 85.94, "volume": 177665.0}, {"date": "2023-04-13", "close": 85.43, "volume": 195215.0}, {"date": "2023-04-14", "close": 85.89, "volume": 284141.0}, {"date": "2023-04-17", "close": 86.06, "volume": 210741.0}, {"date": "2023-04-18", "close": 85.79, "volume": 220468.0}, {"date": "2023-04-19", "close": 86.41, "volume": 125715.0}, {"date": "2023-04-20", "close": 86.55, "volume": 204343.0}, {"date": "2023-04-21", "close": 85.77, "volume": 202498.0}, {"date": "2023-04-24", "close": 85.31, "volume": 144196.0}, {"date": "2023-04-25", "close": 83.16, "volume": 336851.0}, {"date": "2023-04-26", "close": 77.43, "volume": 653924.0}, {"date": "2023-04-27", "close": 77.87, "volume": 524788.0}, {"date": "2023-04-28", "close": 79.16, "volume": 441653.0}, {"date": "2023-05-01", "close": 80.03, "volume": 385301.0}, {"date": "2023-05-02", "close": 80.38, "volume": 378118.0}, {"date": "2023-05-03", "close": 80.0, "volume": 309581.0}, {"date": "2023-05-04", "close": 79.6, "volume": 300790.0}, {"date": "2023-05-05", "close": 82.85, "volume": 417531.0}, {"date": "2023-05-08", "close": 82.99, "volume": 492313.0}, {"date": "2023-05-09", "close": 82.58, "volume": 414039.0}, {"date": "2023-05-10", "close": 81.57, "volume": 335508.0}, {"date": "2023-05-11", "close": 81.12, "volume": 220738.0}, {"date": "2023-05-12", "close": 80.85, "volume": 196489.0}, {"date": "2023-05-15", "close": 81.23, "volume": 298617.0}, {"date": "2023-05-16", "close": 79.34, "volume": 246535.0}, {"date": "2023-05-17", "close": 80.97, "volume": 330711.0}, {"date": "2023-05-18", "close": 81.13, "volume": 299895.0}, {"date": "2023-05-19", "close": 80.49, "volume": 226944.0}, {"date": "2023-05-22", "close": 80.41, "volume": 257861.0}, {"date": "2023-05-23", "close": 79.72, "volume": 367585.0}, {"date": "2023-05-24", "close": 78.34, "volume": 251162.0}, {"date": "2023-05-25", "close": 80.04, "volume": 248437.0}, {"date": "2023-05-26", "close": 79.72, "volume": 317425.0}, {"date": "2023-05-30", "close": 80.42, "volume": 245339.0}, {"date": "2023-05-31", "close": 78.83, "volume": 406543.0}, {"date": "2023-06-01", "close": 79.95, "volume": 193625.0}, {"date": "2023-06-02", "close": 81.8, "volume": 347151.0}, {"date": "2023-06-05", "close": 81.04, "volume": 198595.0}, {"date": "2023-06-06", "close": 81.59, "volume": 300329.0}, {"date": "2023-06-07", "close": 84.08, "volume": 372745.0}, {"date": "2023-06-08", "close": 83.18, "volume": 184685.0}, {"date": "2023-06-09", "close": 81.33, "volume": 178521.0}, {"date": "2023-06-12", "close": 80.87, "volume": 209619.0}, {"date": "2023-06-13", "close": 81.43, "volume": 212587.0}, {"date": "2023-06-14", "close": 81.35, "volume": 277844.0}, {"date": "2023-06-15", "close": 82.63, "volume": 224729.0}, {"date": "2023-06-16", "close": 82.26, "volume": 1079378.0}, {"date": "2023-06-20", "close": 81.85, "volume": 282870.0}, {"date": "2023-06-21", "close": 81.98, "volume": 204460.0}, {"date": "2023-06-22", "close": 82.22, "volume": 407143.0}, {"date": "2023-06-23", "close": 82.02, "volume": 477476.0}, {"date": "2023-06-26", "close": 83.2, "volume": 169865.0}, {"date": "2023-06-27", "close": 83.54, "volume": 299676.0}, {"date": "2023-06-28", "close": 83.33, "volume": 254475.0}, {"date": "2023-06-29", "close": 84.09, "volume": 163881.0}, {"date": "2023-06-30", "close": 84.79, "volume": 215902.0}, {"date": "2023-07-03", "close": 85.92, "volume": 153755.0}, {"date": "2023-07-05", "close": 83.74, "volume": 207159.0}, {"date": "2023-07-06", "close": 83.38, "volume": 283190.0}, {"date": "2023-07-07", "close": 84.91, "volume": 365055.0}, {"date": "2023-07-10", "close": 84.74, "volume": 213567.0}, {"date": "2023-07-11", "close": 85.04, "volume": 159308.0}, {"date": "2023-07-12", "close": 85.85, "volume": 175047.0}, {"date": "2023-07-13", "close": 88.77, "volume": 299693.0}, {"date": "2023-07-14", "close": 88.31, "volume": 245242.0}, {"date": "2023-07-17", "close": 88.75, "volume": 245416.0}, {"date": "2023-07-18", "close": 90.38, "volume": 363399.0}, {"date": "2023-07-19", "close": 92.5, "volume": 454968.0}, {"date": "2023-07-20", "close": 92.29, "volume": 285807.0}, {"date": "2023-07-21", "close": 91.81, "volume": 135999.0}, {"date": "2023-07-24", "close": 91.48, "volume": 320649.0}, {"date": "2023-07-25", "close": 91.79, "volume": 364212.0}, {"date": "2023-07-26", "close": 98.62, "volume": 927522.0}, {"date": "2023-07-27", "close": 99.5, "volume": 489513.0}, {"date": "2023-07-28", "close": 101.13, "volume": 639221.0}, {"date": "2023-07-31", "close": 102.15, "volume": 525117.0}, {"date": "2023-08-01", "close": 101.57, "volume": 428245.0}, {"date": "2023-08-02", "close": 98.37, "volume": 458698.0}, {"date": "2023-08-03", "close": 99.98, "volume": 513462.0}, {"date": "2023-08-04", "close": 101.16, "volume": 425093.0}, {"date": "2023-08-07", "close": 102.74, "volume": 286648.0}, {"date": "2023-08-08", "close": 101.72, "volume": 378773.0}, {"date": "2023-08-09", "close": 101.85, "volume": 270314.0}, {"date": "2023-08-10", "close": 101.5, "volume": 196522.0}, {"date": "2023-08-11", "close": 100.54, "volume": 242116.0}, {"date": "2023-08-14", "close": 100.72, "volume": 306690.0}, {"date": "2023-08-15", "close": 99.53, "volume": 224578.0}, {"date": "2023-08-16", "close": 98.69, "volume": 266895.0}, {"date": "2023-08-17", "close": 96.71, "volume": 421750.0}, {"date": "2023-08-18", "close": 96.81, "volume": 349558.0}, {"date": "2023-08-21", "close": 96.38, "volume": 279847.0}, {"date": "2023-08-22", "close": 95.11, "volume": 446411.0}, {"date": "2023-08-23", "close": 96.88, "volume": 281534.0}, {"date": "2023-08-24", "close": 96.03, "volume": 302024.0}, {"date": "2023-08-25", "close": 96.92, "volume": 281404.0}, {"date": "2023-08-28", "close": 97.92, "volume": 258933.0}, {"date": "2023-08-29", "close": 98.4, "volume": 261969.0}, {"date": "2023-08-30", "close": 100.44, "volume": 336016.0}, {"date": "2023-08-31", "close": 100.7, "volume": 381084.0}, {"date": "2023-09-01", "close": 102.26, "volume": 467473.0}, {"date": "2023-09-05", "close": 100.21, "volume": 391201.0}, {"date": "2023-09-06", "close": 100.0, "volume": 297574.0}, {"date": "2023-09-07", "close": 98.12, "volume": 655478.0}, {"date": "2023-09-08", "close": 97.68, "volume": 398711.0}, {"date": "2023-09-11", "close": 97.03, "volume": 245497.0}, {"date": "2023-09-12", "close": 98.22, "volume": 246375.0}, {"date": "2023-09-13", "close": 100.37, "volume": 466095.0}, {"date": "2023-09-14", "close": 101.6, "volume": 486637.0}, {"date": "2023-09-15", "close": 101.99, "volume": 1118924.0}, {"date": "2023-09-18", "close": 103.43, "volume": 437495.0}, {"date": "2023-09-19", "close": 102.27, "volume": 497239.0}, {"date": "2023-09-20", "close": 103.0, "volume": 374522.0}, {"date": "2023-09-21", "close": 103.9, "volume": 603240.0}, {"date": "2023-09-22", "close": 103.78, "volume": 332403.0}, {"date": "2023-09-25", "close": 104.66, "volume": 347486.0}, {"date": "2023-09-26", "close": 102.57, "volume": 415963.0}, {"date": "2023-09-27", "close": 104.79, "volume": 518617.0}, {"date": "2023-09-28", "close": 106.53, "volume": 395065.0}, {"date": "2023-09-29", "close": 106.95, "volume": 297648.0}, {"date": "2023-10-02", "close": 105.73, "volume": 430686.0}, {"date": "2023-10-03", "close": 104.51, "volume": 373000.0}, {"date": "2023-10-04", "close": 100.88, "volume": 693173.0}, {"date": "2023-10-05", "close": 99.11, "volume": 317691.0}, {"date": "2023-10-06", "close": 100.7, "volume": 417658.0}, {"date": "2023-10-09", "close": 102.4, "volume": 312031.0}, {"date": "2023-10-10", "close": 103.56, "volume": 310032.0}, {"date": "2023-10-11", "close": 104.79, "volume": 252880.0}, {"date": "2023-10-12", "close": 102.78, "volume": 217825.0}, {"date": "2023-10-13", "close": 101.46, "volume": 284728.0}, {"date": "2023-10-16", "close": 103.59, "volume": 195329.0}, {"date": "2023-10-17", "close": 105.79, "volume": 443519.0}, {"date": "2023-10-18", "close": 101.59, "volume": 293241.0}, {"date": "2023-10-19", "close": 100.3, "volume": 229539.0}, {"date": "2023-10-20", "close": 101.67, "volume": 336832.0}, {"date": "2023-10-23", "close": 100.55, "volume": 433213.0}, {"date": "2023-10-24", "close": 97.98, "volume": 465456.0}, {"date": "2023-10-25", "close": 93.73, "volume": 654583.0}, {"date": "2023-10-26", "close": 93.22, "volume": 304474.0}, {"date": "2023-10-27", "close": 92.39, "volume": 441939.0}, {"date": "2023-10-30", "close": 95.06, "volume": 458441.0}, {"date": "2023-10-31", "close": 97.54, "volume": 1031963.0}, {"date": "2023-11-01", "close": 97.54, "volume": 394771.0}, {"date": "2023-11-02", "close": 98.0, "volume": 306679.0}, {"date": "2023-11-03", "close": 100.8, "volume": 322409.0}, {"date": "2023-11-06", "close": 100.51, "volume": 273738.0}, {"date": "2023-11-07", "close": 101.09, "volume": 233985.0}, {"date": "2023-11-08", "close": 100.93, "volume": 227170.0}, {"date": "2023-11-09", "close": 100.18, "volume": 243892.0}, {"date": "2023-11-10", "close": 103.49, "volume": 360683.0}, {"date": "2023-11-13", "close": 103.61, "volume": 188141.0}, {"date": "2023-11-14", "close": 106.4, "volume": 319803.0}, {"date": "2023-11-15", "close": 106.26, "volume": 388496.0}, {"date": "2023-11-16", "close": 105.06, "volume": 220571.0}, {"date": "2023-11-17", "close": 106.38, "volume": 315140.0}, {"date": "2023-11-20", "close": 107.24, "volume": 221750.0}, {"date": "2023-11-21", "close": 106.79, "volume": 438769.0}, {"date": "2023-11-22", "close": 106.35, "volume": 197038.0}, {"date": "2023-11-24", "close": 107.55, "volume": 133052.0}, {"date": "2023-11-27", "close": 106.52, "volume": 177348.0}, {"date": "2023-11-28", "close": 106.46, "volume": 215236.0}, {"date": "2023-11-29", "close": 107.13, "volume": 217373.0}, {"date": "2023-11-30", "close": 107.14, "volume": 538562.0}, {"date": "2023-12-01", "close": 108.21, "volume": 532283.0}, {"date": "2023-12-04", "close": 108.61, "volume": 410492.0}, {"date": "2023-12-05", "close": 107.9, "volume": 189206.0}, {"date": "2023-12-06", "close": 105.74, "volume": 215544.0}, {"date": "2023-12-07", "close": 106.18, "volume": 219421.0}, {"date": "2023-12-08", "close": 106.51, "volume": 134517.0}, {"date": "2023-12-11", "close": 108.27, "volume": 170799.0}, {"date": "2023-12-12", "close": 106.83, "volume": 198836.0}, {"date": "2023-12-13", "close": 108.22, "volume": 332896.0}, {"date": "2023-12-14", "close": 111.42, "volume": 283134.0}, {"date": "2023-12-15", "close": 111.44, "volume": 686607.0}, {"date": "2023-12-18", "close": 111.89, "volume": 213219.0}, {"date": "2023-12-19", "close": 113.28, "volume": 330487.0}, {"date": "2023-12-20", "close": 114.91, "volume": 370164.0}, {"date": "2023-12-21", "close": 117.27, "volume": 248339.0}, {"date": "2023-12-22", "close": 117.88, "volume": 223657.0}, {"date": "2023-12-26", "close": 118.45, "volume": 164083.0}, {"date": "2023-12-27", "close": 117.08, "volume": 279780.0}, {"date": "2023-12-28", "close": 115.27, "volume": 276887.0}, {"date": "2023-12-29", "close": 115.06, "volume": 337069.0}, {"date": "2024-01-02", "close": 112.76, "volume": 227777.0}, {"date": "2024-01-03", "close": 111.78, "volume": 240409.0}, {"date": "2024-01-04", "close": 111.88, "volume": 296882.0}, {"date": "2024-01-05", "close": 112.53, "volume": 220110.0}, {"date": "2024-01-08", "close": 113.0, "volume": 116928.0}, {"date": "2024-01-09", "close": 112.53, "volume": 132373.0}, {"date": "2024-01-10", "close": 111.9, "volume": 211678.0}, {"date": "2024-01-11", "close": 110.49, "volume": 143528.0}, {"date": "2024-01-12", "close": 110.64, "volume": 120014.0}, {"date": "2024-01-16", "close": 110.07, "volume": 176651.0}, {"date": "2024-01-17", "close": 109.7, "volume": 145130.0}, {"date": "2024-01-18", "close": 111.62, "volume": 151555.0}, {"date": "2024-01-19", "close": 112.97, "volume": 158992.0}, {"date": "2024-01-22", "close": 114.98, "volume": 171481.0}, {"date": "2024-01-23", "close": 114.65, "volume": 149094.0}, {"date": "2024-01-24", "close": 113.88, "volume": 115214.0}, {"date": "2024-01-25", "close": 114.92, "volume": 113924.0}, {"date": "2024-01-26", "close": 116.15, "volume": 120142.0}, {"date": "2024-01-29", "close": 115.36, "volume": 177019.0}, {"date": "2024-01-30", "close": 115.71, "volume": 169136.0}, {"date": "2024-01-31", "close": 113.57, "volume": 255772.0}, {"date": "2024-02-01", "close": 115.9, "volume": 187598.0}, {"date": "2024-02-02", "close": 117.8, "volume": 204724.0}, {"date": "2024-02-05", "close": 115.22, "volume": 153260.0}, {"date": "2024-02-06", "close": 116.22, "volume": 232821.0}, {"date": "2024-02-07", "close": 116.96, "volume": 245839.0}, {"date": "2024-02-08", "close": 116.75, "volume": 307079.0}, {"date": "2024-02-09", "close": 117.12, "volume": 336020.0}, {"date": "2024-02-12", "close": 118.94, "volume": 343803.0}, {"date": "2024-02-13", "close": 118.51, "volume": 659641.0}, {"date": "2024-02-14", "close": 110.76, "volume": 901873.0}, {"date": "2024-02-15", "close": 109.54, "volume": 500887.0}, {"date": "2024-02-16", "close": 107.31, "volume": 425924.0}, {"date": "2024-02-20", "close": 108.7, "volume": 374071.0}, {"date": "2024-02-21", "close": 111.03, "volume": 485197.0}, {"date": "2024-02-22", "close": 112.62, "volume": 423592.0}, {"date": "2024-02-23", "close": 114.08, "volume": 353660.0}, {"date": "2024-02-26", "close": 113.99, "volume": 350178.0}, {"date": "2024-02-27", "close": 111.85, "volume": 305121.0}, {"date": "2024-02-28", "close": 112.78, "volume": 317485.0}, {"date": "2024-02-29", "close": 114.1, "volume": 369408.0}, {"date": "2024-03-01", "close": 113.56, "volume": 149347.0}, {"date": "2024-03-04", "close": 113.13, "volume": 158563.0}, {"date": "2024-03-05", "close": 112.51, "volume": 131895.0}, {"date": "2024-03-06", "close": 113.83, "volume": 208293.0}, {"date": "2024-03-07", "close": 116.03, "volume": 291908.0}, {"date": "2024-03-08", "close": 114.79, "volume": 331900.0}, {"date": "2024-03-11", "close": 114.63, "volume": 197407.0}, {"date": "2024-03-12", "close": 113.81, "volume": 192506.0}, {"date": "2024-03-13", "close": 113.64, "volume": 400823.0}, {"date": "2024-03-14", "close": 112.95, "volume": 234538.0}, {"date": "2024-03-15", "close": 112.29, "volume": 604055.0}, {"date": "2024-03-18", "close": 113.88, "volume": 315497.0}, {"date": "2024-03-19", "close": 113.13, "volume": 294182.0}, {"date": "2024-03-20", "close": 114.83, "volume": 302752.0}, {"date": "2024-03-21", "close": 116.57, "volume": 233270.0}, {"date": "2024-03-22", "close": 114.78, "volume": 208191.0}, {"date": "2024-03-25", "close": 115.0, "volume": 138790.0}, {"date": "2024-03-26", "close": 115.71, "volume": 159982.0}, {"date": "2024-03-27", "close": 118.61, "volume": 253385.0}, {"date": "2024-03-28", "close": 120.19, "volume": 253202.0}, {"date": "2024-04-01", "close": 120.13, "volume": 240819.0}, {"date": "2024-04-02", "close": 118.03, "volume": 162988.0}, {"date": "2024-04-03", "close": 119.56, "volume": 196704.0}, {"date": "2024-04-04", "close": 117.62, "volume": 157399.0}, {"date": "2024-04-05", "close": 118.6, "volume": 126792.0}, {"date": "2024-04-08", "close": 120.07, "volume": 127333.0}, {"date": "2024-04-09", "close": 121.21, "volume": 247899.0}, {"date": "2024-04-10", "close": 116.08, "volume": 236258.0}, {"date": "2024-04-11", "close": 116.97, "volume": 155474.0}, {"date": "2024-04-12", "close": 114.83, "volume": 150192.0}, {"date": "2024-04-15", "close": 114.21, "volume": 115668.0}, {"date": "2024-04-16", "close": 111.88, "volume": 193807.0}, {"date": "2024-04-17", "close": 108.78, "volume": 261707.0}, {"date": "2024-04-18", "close": 107.17, "volume": 294434.0}, {"date": "2024-04-19", "close": 108.71, "volume": 306179.0}, {"date": "2024-04-22", "close": 109.0, "volume": 441592.0}, {"date": "2024-04-23", "close": 122.01, "volume": 714935.0}, {"date": "2024-04-24", "close": 122.19, "volume": 509650.0}, {"date": "2024-04-25", "close": 122.43, "volume": 491715.0}, {"date": "2024-04-26", "close": 121.95, "volume": 224612.0}, {"date": "2024-04-29", "close": 123.1, "volume": 267319.0}, {"date": "2024-04-30", "close": 121.85, "volume": 463125.0}, {"date": "2024-05-01", "close": 122.4, "volume": 275018.0}, {"date": "2024-05-02", "close": 124.71, "volume": 194581.0}, {"date": "2024-05-03", "close": 124.66, "volume": 179024.0}, {"date": "2024-05-06", "close": 125.68, "volume": 186447.0}, {"date": "2024-05-07", "close": 125.32, "volume": 244349.0}, {"date": "2024-05-08", "close": 125.46, "volume": 166355.0}, {"date": "2024-05-09", "close": 127.4, "volume": 216192.0}, {"date": "2024-05-10", "close": 126.64, "volume": 160827.0}, {"date": "2024-05-13", "close": 125.76, "volume": 152856.0}, {"date": "2024-05-14", "close": 126.9, "volume": 252534.0}, {"date": "2024-05-15", "close": 128.24, "volume": 184196.0}, {"date": "2024-05-16", "close": 124.98, "volume": 292848.0}, {"date": "2024-05-17", "close": 125.73, "volume": 172324.0}, {"date": "2024-05-20", "close": 126.43, "volume": 172716.0}, {"date": "2024-05-21", "close": 124.61, "volume": 216895.0}, {"date": "2024-05-22", "close": 121.06, "volume": 199883.0}, {"date": "2024-05-23", "close": 120.41, "volume": 161556.0}, {"date": "2024-05-24", "close": 121.6, "volume": 108520.0}, {"date": "2024-05-28", "close": 120.64, "volume": 149780.0}, {"date": "2024-05-29", "close": 118.81, "volume": 156229.0}, {"date": "2024-05-30", "close": 120.53, "volume": 207710.0}, {"date": "2024-05-31", "close": 121.47, "volume": 298504.0}, {"date": "2024-06-03", "close": 120.96, "volume": 160820.0}, {"date": "2024-06-04", "close": 119.0, "volume": 177842.0}, {"date": "2024-06-05", "close": 120.83, "volume": 152658.0}, {"date": "2024-06-06", "close": 120.32, "volume": 265912.0}, {"date": "2024-06-07", "close": 120.15, "volume": 126634.0}, {"date": "2024-06-10", "close": 121.4, "volume": 212858.0}, {"date": "2024-06-11", "close": 118.61, "volume": 233716.0}, {"date": "2024-06-12", "close": 120.58, "volume": 236609.0}, {"date": "2024-06-13", "close": 120.19, "volume": 238204.0}, {"date": "2024-06-14", "close": 118.92, "volume": 229949.0}, {"date": "2024-06-17", "close": 119.58, "volume": 270466.0}, {"date": "2024-06-18", "close": 119.77, "volume": 226267.0}, {"date": "2024-06-20", "close": 120.9, "volume": 248383.0}, {"date": "2024-06-21", "close": 121.0, "volume": 566451.0}, {"date": "2024-06-24", "close": 125.1, "volume": 365254.0}, {"date": "2024-06-25", "close": 124.5, "volume": 391164.0}, {"date": "2024-06-26", "close": 122.77, "volume": 316561.0}, {"date": "2024-06-27", "close": 122.54, "volume": 224431.0}, {"date": "2024-06-28", "close": 123.88, "volume": 897975.0}, {"date": "2024-07-01", "close": 122.69, "volume": 233111.0}, {"date": "2024-07-02", "close": 123.7, "volume": 193540.0}, {"date": "2024-07-03", "close": 123.14, "volume": 195963.0}, {"date": "2024-07-05", "close": 122.5, "volume": 339942.0}, {"date": "2024-07-08", "close": 120.31, "volume": 239539.0}, {"date": "2024-07-09", "close": 117.21, "volume": 278750.0}, {"date": "2024-07-10", "close": 120.11, "volume": 261836.0}, {"date": "2024-07-11", "close": 124.97, "volume": 329250.0}, {"date": "2024-07-12", "close": 128.75, "volume": 358737.0}, {"date": "2024-07-15", "close": 131.94, "volume": 274003.0}, {"date": "2024-07-16", "close": 135.79, "volume": 309739.0}, {"date": "2024-07-17", "close": 134.66, "volume": 200187.0}, {"date": "2024-07-18", "close": 131.29, "volume": 220780.0}, {"date": "2024-07-19", "close": 132.14, "volume": 232533.0}, {"date": "2024-07-22", "close": 133.88, "volume": 253930.0}, {"date": "2024-07-23", "close": 132.91, "volume": 307618.0}, {"date": "2024-07-24", "close": 129.88, "volume": 288148.0}, {"date": "2024-07-25", "close": 132.0, "volume": 445116.0}, {"date": "2024-07-26", "close": 132.17, "volume": 301554.0}, {"date": "2024-07-29", "close": 135.63, "volume": 385314.0}, {"date": "2024-07-30", "close": 139.34, "volume": 340538.0}, {"date": "2024-07-31", "close": 140.16, "volume": 356758.0}, {"date": "2024-08-01", "close": 138.32, "volume": 364474.0}, {"date": "2024-08-02", "close": 131.13, "volume": 338078.0}, {"date": "2024-08-05", "close": 129.38, "volume": 561431.0}, {"date": "2024-08-06", "close": 132.15, "volume": 234981.0}, {"date": "2024-08-07", "close": 131.44, "volume": 242003.0}, {"date": "2024-08-08", "close": 133.7, "volume": 224849.0}, {"date": "2024-08-09", "close": 133.56, "volume": 227014.0}, {"date": "2024-08-12", "close": 131.84, "volume": 171027.0}, {"date": "2024-08-13", "close": 134.97, "volume": 188479.0}, {"date": "2024-08-14", "close": 136.02, "volume": 205913.0}, {"date": "2024-08-15", "close": 137.34, "volume": 205762.0}, {"date": "2024-08-16", "close": 137.88, "volume": 181850.0}, {"date": "2024-08-19", "close": 138.05, "volume": 182859.0}, {"date": "2024-08-20", "close": 136.76, "volume": 160206.0}, {"date": "2024-08-21", "close": 138.19, "volume": 191136.0}, {"date": "2024-08-22", "close": 138.3, "volume": 179276.0}, {"date": "2024-08-23", "close": 142.27, "volume": 158654.0}, {"date": "2024-08-26", "close": 141.27, "volume": 149801.0}, {"date": "2024-08-27", "close": 139.92, "volume": 156181.0}, {"date": "2024-08-28", "close": 141.24, "volume": 136743.0}, {"date": "2024-08-29", "close": 140.86, "volume": 190163.0}, {"date": "2024-08-30", "close": 145.24, "volume": 305599.0}, {"date": "2024-09-03", "close": 139.38, "volume": 367196.0}, {"date": "2024-09-04", "close": 138.68, "volume": 371701.0}, {"date": "2024-09-05", "close": 136.01, "volume": 314264.0}, {"date": "2024-09-06", "close": 132.11, "volume": 350448.0}, {"date": "2024-09-09", "close": 133.87, "volume": 410655.0}, {"date": "2024-09-10", "close": 131.96, "volume": 314735.0}, {"date": "2024-09-11", "close": 132.63, "volume": 189194.0}, {"date": "2024-09-12", "close": 135.93, "volume": 185815.0}, {"date": "2024-09-13", "close": 138.24, "volume": 227995.0}, {"date": "2024-09-16", "close": 140.11, "volume": 194385.0}, {"date": "2024-09-17", "close": 142.9, "volume": 178798.0}, {"date": "2024-09-18", "close": 143.09, "volume": 264931.0}, {"date": "2024-09-19", "close": 147.87, "volume": 268013.0}, {"date": "2024-09-20", "close": 146.0, "volume": 614486.0}, {"date": "2024-09-23", "close": 147.21, "volume": 216910.0}, {"date": "2024-09-24", "close": 148.46, "volume": 259176.0}, {"date": "2024-09-25", "close": 148.66, "volume": 360910.0}, {"date": "2024-09-26", "close": 144.74, "volume": 344373.0}, {"date": "2024-09-27", "close": 145.44, "volume": 378602.0}, {"date": "2024-09-30", "close": 145.8, "volume": 234686.0}, {"date": "2024-10-01", "close": 144.23, "volume": 235157.0}, {"date": "2024-10-02", "close": 143.35, "volume": 152576.0}, {"date": "2024-10-03", "close": 142.3, "volume": 159165.0}, {"date": "2024-10-04", "close": 143.68, "volume": 132126.0}, {"date": "2024-10-07", "close": 145.92, "volume": 195732.0}, {"date": "2024-10-08", "close": 145.99, "volume": 171985.0}, {"date": "2024-10-09", "close": 148.45, "volume": 177511.0}, {"date": "2024-10-10", "close": 146.55, "volume": 275261.0}, {"date": "2024-10-11", "close": 150.72, "volume": 221584.0}, {"date": "2024-10-14", "close": 151.57, "volume": 157322.0}, {"date": "2024-10-15", "close": 150.77, "volume": 266814.0}, {"date": "2024-10-16", "close": 151.85, "volume": 302229.0}, {"date": "2024-10-17", "close": 149.86, "volume": 305440.0}, {"date": "2024-10-18", "close": 149.08, "volume": 301611.0}, {"date": "2024-10-21", "close": 146.81, "volume": 213265.0}, {"date": "2024-10-22", "close": 145.73, "volume": 285686.0}, {"date": "2024-10-23", "close": 145.03, "volume": 448749.0}, {"date": "2024-10-24", "close": 138.86, "volume": 497314.0}, {"date": "2024-10-25", "close": 139.76, "volume": 316647.0}, {"date": "2024-10-28", "close": 144.39, "volume": 365660.0}, {"date": "2024-10-29", "close": 145.11, "volume": 284012.0}, {"date": "2024-10-30", "close": 148.86, "volume": 353403.0}, {"date": "2024-10-31", "close": 146.28, "volume": 265573.0}, {"date": "2024-11-01", "close": 147.5, "volume": 209777.0}, {"date": "2024-11-04", "close": 147.22, "volume": 208486.0}, {"date": "2024-11-05", "close": 152.21, "volume": 276880.0}, {"date": "2024-11-06", "close": 160.97, "volume": 400167.0}, {"date": "2024-11-07", "close": 158.81, "volume": 270942.0}, {"date": "2024-11-08", "close": 162.82, "volume": 318904.0}, {"date": "2024-11-11", "close": 166.0, "volume": 314601.0}, {"date": "2024-11-12", "close": 164.26, "volume": 257180.0}, {"date": "2024-11-13", "close": 167.76, "volume": 319493.0}, {"date": "2024-11-14", "close": 165.67, "volume": 305805.0}, {"date": "2024-11-15", "close": 162.41, "volume": 261171.0}, {"date": "2024-11-18", "close": 160.94, "volume": 239982.0}, {"date": "2024-11-19", "close": 159.35, "volume": 271408.0}, {"date": "2024-11-20", "close": 159.88, "volume": 209363.0}, {"date": "2024-11-21", "close": 161.21, "volume": 310708.0}, {"date": "2024-11-22", "close": 165.67, "volume": 349839.0}, {"date": "2024-11-25", "close": 169.46, "volume": 400865.0}, {"date": "2024-11-26", "close": 169.81, "volume": 318473.0}, {"date": "2024-11-27", "close": 168.03, "volume": 174293.0}, {"date": "2024-11-29", "close": 168.84, "volume": 99978.0}, {"date": "2024-12-02", "close": 170.03, "volume": 282584.0}, {"date": "2024-12-03", "close": 166.27, "volume": 199224.0}, {"date": "2024-12-04", "close": 166.27, "volume": 302838.0}, {"date": "2024-12-05", "close": 164.64, "volume": 217117.0}, {"date": "2024-12-06", "close": 164.21, "volume": 150390.0}, {"date": "2024-12-09", "close": 163.77, "volume": 217616.0}, {"date": "2024-12-10", "close": 163.99, "volume": 166490.0}, {"date": "2024-12-11", "close": 164.2, "volume": 376620.0}, {"date": "2024-12-12", "close": 166.72, "volume": 206522.0}, {"date": "2024-12-13", "close": 165.67, "volume": 241618.0}, {"date": "2024-12-16", "close": 164.0, "volume": 282658.0}, {"date": "2024-12-17", "close": 161.95, "volume": 380208.0}, {"date": "2024-12-18", "close": 156.3, "volume": 371292.0}, {"date": "2024-12-19", "close": 155.66, "volume": 287631.0}, {"date": "2024-12-20", "close": 155.66, "volume": 1240513.0}, {"date": "2024-12-23", "close": 156.77, "volume": 257555.0}, {"date": "2024-12-24", "close": 158.06, "volume": 107045.0}, {"date": "2024-12-26", "close": 159.97, "volume": 148804.0}, {"date": "2024-12-27", "close": 159.33, "volume": 152198.0}, {"date": "2024-12-30", "close": 156.33, "volume": 226334.0}, {"date": "2024-12-31", "close": 156.86, "volume": 236865.0}, {"date": "2025-01-02", "close": 156.48, "volume": 228655.0}, {"date": "2025-01-03", "close": 159.23, "volume": 220713.0}, {"date": "2025-01-06", "close": 157.01, "volume": 265673.0}, {"date": "2025-01-07", "close": 157.36, "volume": 225878.0}, {"date": "2025-01-08", "close": 158.43, "volume": 216065.0}, {"date": "2025-01-10", "close": 154.61, "volume": 309432.0}, {"date": "2025-01-13", "close": 156.1, "volume": 181317.0}, {"date": "2025-01-14", "close": 159.38, "volume": 266380.0}, {"date": "2025-01-15", "close": 163.59, "volume": 360822.0}, {"date": "2025-01-16", "close": 165.56, "volume": 346063.0}, {"date": "2025-01-17", "close": 165.41, "volume": 980377.0}, {"date": "2025-01-21", "close": 165.56, "volume": 263330.0}, {"date": "2025-01-22", "close": 165.14, "volume": 263738.0}, {"date": "2025-01-23", "close": 165.53, "volume": 242531.0}, {"date": "2025-01-24", "close": 163.95, "volume": 330092.0}, {"date": "2025-01-27", "close": 160.68, "volume": 406926.0}, {"date": "2025-01-28", "close": 160.74, "volume": 220074.0}, {"date": "2025-01-29", "close": 160.79, "volume": 239340.0}, {"date": "2025-01-30", "close": 162.41, "volume": 294843.0}, {"date": "2025-01-31", "close": 159.41, "volume": 1017951.0}, {"date": "2025-02-03", "close": 156.18, "volume": 247966.0}, {"date": "2025-02-04", "close": 158.78, "volume": 245945.0}, {"date": "2025-02-05", "close": 158.45, "volume": 232339.0}, {"date": "2025-02-06", "close": 156.88, "volume": 306051.0}, {"date": "2025-02-07", "close": 157.93, "volume": 326899.0}, {"date": "2025-02-10", "close": 157.51, "volume": 409453.0}, {"date": "2025-02-11", "close": 158.18, "volume": 411315.0}, {"date": "2025-02-12", "close": 162.96, "volume": 529080.0}, {"date": "2025-02-13", "close": 161.07, "volume": 385941.0}, {"date": "2025-02-14", "close": 166.34, "volume": 509114.0}, {"date": "2025-02-18", "close": 170.92, "volume": 592408.0}, {"date": "2025-02-19", "close": 167.85, "volume": 489443.0}, {"date": "2025-02-20", "close": 166.07, "volume": 364742.0}, {"date": "2025-02-21", "close": 164.95, "volume": 576116.0}, {"date": "2025-02-24", "close": 159.71, "volume": 448138.0}, {"date": "2025-02-25", "close": 160.7, "volume": 318416.0}, {"date": "2025-02-26", "close": 161.18, "volume": 266965.0}, {"date": "2025-02-27", "close": 159.64, "volume": 185206.0}, {"date": "2025-02-28", "close": 164.47, "volume": 441199.0}, {"date": "2025-03-03", "close": 158.64, "volume": 241089.0}, {"date": "2025-03-04", "close": 153.39, "volume": 378669.0}, {"date": "2025-03-05", "close": 155.82, "volume": 294580.0}, {"date": "2025-03-06", "close": 154.77, "volume": 331399.0}, {"date": "2025-03-07", "close": 150.82, "volume": 562672.0}, {"date": "2025-03-10", "close": 147.66, "volume": 518626.0}, {"date": "2025-03-11", "close": 146.81, "volume": 406938.0}, {"date": "2025-03-12", "close": 144.64, "volume": 433462.0}, {"date": "2025-03-13", "close": 136.38, "volume": 761228.0}, {"date": "2025-03-14", "close": 140.66, "volume": 469408.0}, {"date": "2025-03-17", "close": 142.05, "volume": 329986.0}, {"date": "2025-03-18", "close": 139.51, "volume": 354402.0}, {"date": "2025-03-19", "close": 139.8, "volume": 431696.0}, {"date": "2025-03-20", "close": 140.46, "volume": 366310.0}, {"date": "2025-03-21", "close": 141.64, "volume": 624107.0}, {"date": "2025-03-24", "close": 145.15, "volume": 317115.0}, {"date": "2025-03-25", "close": 144.87, "volume": 275996.0}, {"date": "2025-03-26", "close": 144.6, "volume": 211963.0}, {"date": "2025-03-27", "close": 143.97, "volume": 252108.0}, {"date": "2025-03-28", "close": 140.5, "volume": 240873.0}, {"date": "2025-03-31", "close": 143.81, "volume": 517232.0}, {"date": "2025-04-01", "close": 146.26, "volume": 503165.0}, {"date": "2025-04-02", "close": 151.66, "volume": 485342.0}, {"date": "2025-04-03", "close": 138.59, "volume": 729683.0}, {"date": "2025-04-04", "close": 133.77, "volume": 676773.0}, {"date": "2025-04-07", "close": 132.12, "volume": 526926.0}, {"date": "2025-04-08", "close": 130.14, "volume": 422280.0}, {"date": "2025-04-09", "close": 144.61, "volume": 460552.0}, {"date": "2025-04-10", "close": 138.64, "volume": 365010.0}, {"date": "2025-04-11", "close": 139.11, "volume": 379093.0}, {"date": "2025-04-14", "close": 140.88, "volume": 302007.0}, {"date": "2025-04-15", "close": 140.68, "volume": 267255.0}, {"date": "2025-04-16", "close": 138.12, "volume": 360431.0}, {"date": "2025-04-17", "close": 138.59, "volume": 655270.0}, {"date": "2025-04-21", "close": 134.2, "volume": 678691.0}, {"date": "2025-04-22", "close": 137.98, "volume": 513349.0}, {"date": "2025-04-23", "close": 135.31, "volume": 561423.0}, {"date": "2025-04-24", "close": 139.13, "volume": 400061.0}, {"date": "2025-04-25", "close": 137.22, "volume": 234482.0}, {"date": "2025-04-28", "close": 138.17, "volume": 338639.0}, {"date": "2025-04-29", "close": 137.82, "volume": 290913.0}, {"date": "2025-04-30", "close": 137.67, "volume": 580313.0}, {"date": "2025-05-01", "close": 138.9, "volume": 581071.0}, {"date": "2025-05-02", "close": 144.71, "volume": 288042.0}, {"date": "2025-05-05", "close": 143.14, "volume": 259525.0}, {"date": "2025-05-06", "close": 142.07, "volume": 290937.0}, {"date": "2025-05-07", "close": 141.25, "volume": 496321.0}, {"date": "2025-05-08", "close": 146.56, "volume": 364347.0}, {"date": "2025-05-09", "close": 144.97, "volume": 281346.0}, {"date": "2025-05-12", "close": 156.56, "volume": 530446.0}, {"date": "2025-05-13", "close": 159.81, "volume": 568119.0}, {"date": "2025-05-14", "close": 159.88, "volume": 422150.0}, {"date": "2025-05-15", "close": 157.52, "volume": 290375.0}, {"date": "2025-05-16", "close": 158.32, "volume": 297059.0}, {"date": "2025-05-19", "close": 156.28, "volume": 270225.0}, {"date": "2025-05-20", "close": 154.76, "volume": 272652.0}, {"date": "2025-05-21", "close": 151.17, "volume": 309257.0}, {"date": "2025-05-22", "close": 150.32, "volume": 264374.0}, {"date": "2025-05-23", "close": 149.28, "volume": 250754.0}, {"date": "2025-05-27", "close": 152.37, "volume": 209799.0}, {"date": "2025-05-28", "close": 150.14, "volume": 280739.0}, {"date": "2025-05-29", "close": 150.71, "volume": 256275.0}, {"date": "2025-05-30", "close": 147.13, "volume": 1121665.0}, {"date": "2025-06-02", "close": 146.26, "volume": 419314.0}, {"date": "2025-06-03", "close": 150.35, "volume": 313848.0}, {"date": "2025-06-04", "close": 148.61, "volume": 299874.0}, {"date": "2025-06-05", "close": 148.21, "volume": 190249.0}, {"date": "2025-06-06", "close": 150.59, "volume": 169459.0}, {"date": "2025-06-09", "close": 153.05, "volume": 230219.0}, {"date": "2025-06-10", "close": 154.06, "volume": 214108.0}, {"date": "2025-06-11", "close": 150.05, "volume": 298861.0}, {"date": "2025-06-12", "close": 149.65, "volume": 319464.0}, {"date": "2025-06-13", "close": 147.31, "volume": 221714.0}, {"date": "2025-06-16", "close": 149.61, "volume": 230365.0}, {"date": "2025-06-17", "close": 150.66, "volume": 273180.0}, {"date": "2025-06-18", "close": 151.49, "volume": 251680.0}, {"date": "2025-06-20", "close": 150.21, "volume": 594389.0}, {"date": "2025-06-23", "close": 153.76, "volume": 221491.0}, {"date": "2025-06-24", "close": 156.71, "volume": 308803.0}, {"date": "2025-06-25", "close": 155.88, "volume": 262579.0}, {"date": "2025-06-26", "close": 158.81, "volume": 310400.0}, {"date": "2025-06-27", "close": 160.88, "volume": 456347.0}, {"date": "2025-06-30", "close": 159.0, "volume": 255450.0}, {"date": "2025-07-01", "close": 168.66, "volume": 444384.0}, {"date": "2025-07-02", "close": 171.59, "volume": 319238.0}, {"date": "2025-07-03", "close": 171.57, "volume": 236926.0}, {"date": "2025-07-07", "close": 169.26, "volume": 257679.0}, {"date": "2025-07-08", "close": 170.2, "volume": 385814.0}, {"date": "2025-07-09", "close": 170.06, "volume": 219247.0}, {"date": "2025-07-10", "close": 176.01, "volume": 406486.0}, {"date": "2025-07-11", "close": 176.39, "volume": 481580.0}, {"date": "2025-07-14", "close": 174.37, "volume": 268287.0}, {"date": "2025-07-15", "close": 174.02, "volume": 289213.0}, {"date": "2025-07-16", "close": 171.49, "volume": 404114.0}, {"date": "2025-07-17", "close": 172.0, "volume": 341350.0}, {"date": "2025-07-18", "close": 169.9, "volume": 628604.0}, {"date": "2025-07-21", "close": 168.81, "volume": 344922.0}, {"date": "2025-07-22", "close": 171.76, "volume": 503480.0}, {"date": "2025-07-23", "close": 172.82, "volume": 757930.0}, {"date": "2025-07-24", "close": 177.13, "volume": 938541.0}, {"date": "2025-07-25", "close": 182.6, "volume": 510540.0}, {"date": "2025-07-28", "close": 182.7, "volume": 458271.0}, {"date": "2025-07-29", "close": 179.41, "volume": 388084.0}, {"date": "2025-07-30", "close": 178.57, "volume": 397709.0}, {"date": "2025-07-31", "close": 177.71, "volume": 532548.0}, {"date": "2025-08-01", "close": 173.77, "volume": 353414.0}, {"date": "2025-08-04", "close": 175.57, "volume": 332233.0}, {"date": "2025-08-05", "close": 177.38, "volume": 303376.0}, {"date": "2025-08-06", "close": 178.62, "volume": 258381.0}, {"date": "2025-08-07", "close": 175.79, "volume": 230727.0}, {"date": "2025-08-08", "close": 177.7, "volume": 357202.0}, {"date": "2025-08-11", "close": 173.92, "volume": 343030.0}, {"date": "2025-08-12", "close": 179.43, "volume": 233329.0}, {"date": "2025-08-13", "close": 183.51, "volume": 299185.0}, {"date": "2025-08-14", "close": 182.11, "volume": 321424.0}, {"date": "2025-08-15", "close": 180.02, "volume": 216325.0}, {"date": "2025-08-18", "close": 178.89, "volume": 206519.0}, {"date": "2025-08-19", "close": 181.26, "volume": 355718.0}, {"date": "2025-08-20", "close": 178.9, "volume": 233706.0}, {"date": "2025-08-21", "close": 180.42, "volume": 156786.0}, {"date": "2025-08-22", "close": 186.61, "volume": 329257.0}, {"date": "2025-08-25", "close": 184.1, "volume": 175330.0}, {"date": "2025-08-26", "close": 187.11, "volume": 322471.0}, {"date": "2025-08-27", "close": 187.23, "volume": 284554.0}, {"date": "2025-08-28", "close": 187.12, "volume": 245446.0}, {"date": "2025-08-29", "close": 187.52, "volume": 250983.0}, {"date": "2025-09-02", "close": 186.87, "volume": 217202.0}, {"date": "2025-09-03", "close": 186.05, "volume": 191109.0}, {"date": "2025-09-04", "close": 188.64, "volume": 353766.0}, {"date": "2025-09-05", "close": 187.22, "volume": 240262.0}, {"date": "2025-09-08", "close": 188.12, "volume": 270596.0}, {"date": "2025-09-09", "close": 185.66, "volume": 171711.0}, {"date": "2025-09-10", "close": 186.46, "volume": 256649.0}, {"date": "2025-09-11", "close": 189.57, "volume": 334335.0}, {"date": "2025-09-12", "close": 187.45, "volume": 409815.0}, {"date": "2025-09-15", "close": 187.4, "volume": 167306.0}, {"date": "2025-09-16", "close": 188.39, "volume": 205595.0}, {"date": "2025-09-17", "close": 184.59, "volume": 284252.0}, {"date": "2025-09-18", "close": 185.63, "volume": 370102.0}, {"date": "2025-09-19", "close": 183.75, "volume": 700936.0}, {"date": "2025-09-22", "close": 184.97, "volume": 189853.0}, {"date": "2025-09-23", "close": 186.65, "volume": 225217.0}, {"date": "2025-09-24", "close": 184.58, "volume": 180875.0}, {"date": "2025-09-25", "close": 184.59, "volume": 246664.0}, {"date": "2025-09-26", "close": 187.74, "volume": 376668.0}, {"date": "2025-09-29", "close": 186.96, "volume": 336415.0}, {"date": "2025-09-30", "close": 188.64, "volume": 324375.0}, {"date": "2025-10-01", "close": 189.95, "volume": 341453.0}, {"date": "2025-10-02", "close": 190.47, "volume": 213705.0}, {"date": "2025-10-03", "close": 193.21, "volume": 362703.0}, {"date": "2025-10-06", "close": 194.22, "volume": 297252.0}, {"date": "2025-10-07", "close": 185.73, "volume": 324463.0}, {"date": "2025-10-08", "close": 187.52, "volume": 321559.0}, {"date": "2025-10-09", "close": 184.26, "volume": 257680.0}, {"date": "2025-10-10", "close": 176.47, "volume": 394327.0}, {"date": "2025-10-13", "close": 179.79, "volume": 270902.0}, {"date": "2025-10-14", "close": 182.01, "volume": 474149.0}, {"date": "2025-10-15", "close": 182.3, "volume": 224602.0}, {"date": "2025-10-16", "close": 182.64, "volume": 331726.0}, {"date": "2025-10-17", "close": 182.37, "volume": 265227.0}, {"date": "2025-10-20", "close": 183.56, "volume": 247747.0}, {"date": "2025-10-21", "close": 185.18, "volume": 389192.0}, {"date": "2025-10-22", "close": 182.81, "volume": 505138.0}, {"date": "2025-10-23", "close": 160.2, "volume": 983387.0}, {"date": "2025-10-24", "close": 161.31, "volume": 966731.0}, {"date": "2025-10-27", "close": 168.26, "volume": 726911.0}, {"date": "2025-10-28", "close": 168.93, "volume": 513005.0}, {"date": "2025-10-29", "close": 170.8, "volume": 619109.0}, {"date": "2025-10-30", "close": 169.4, "volume": 415445.0}, {"date": "2025-10-31", "close": 169.23, "volume": 504087.0}, {"date": "2025-11-03", "close": 168.45, "volume": 451177.0}, {"date": "2025-11-04", "close": 167.35, "volume": 417969.0}, {"date": "2025-11-05", "close": 167.56, "volume": 350939.0}, {"date": "2025-11-06", "close": 167.59, "volume": 376576.0}, {"date": "2025-11-07", "close": 169.42, "volume": 331104.0}, {"date": "2025-11-10", "close": 169.5, "volume": 391022.0}, {"date": "2025-11-11", "close": 170.25, "volume": 376435.0}, {"date": "2025-11-12", "close": 172.85, "volume": 354880.0}, {"date": "2025-11-13", "close": 169.3, "volume": 394505.0}, {"date": "2025-11-14", "close": 170.49, "volume": 363192.0}, {"date": "2025-11-17", "close": 164.45, "volume": 297040.0}, {"date": "2025-11-18", "close": 166.03, "volume": 497083.0}, {"date": "2025-11-19", "close": 166.65, "volume": 266789.0}, {"date": "2025-11-20", "close": 162.5, "volume": 289435.0}, {"date": "2025-11-21", "close": 168.25, "volume": 356324.0}, {"date": "2025-11-24", "close": 169.96, "volume": 332124.0}, {"date": "2025-11-25", "close": 172.38, "volume": 255417.0}, {"date": "2025-11-26", "close": 172.49, "volume": 284177.0}, {"date": "2025-11-28", "close": 173.21, "volume": 79507.0}, {"date": "2025-12-01", "close": 172.13, "volume": 270695.0}, {"date": "2025-12-02", "close": 171.97, "volume": 511780.0}, {"date": "2025-12-03", "close": 178.49, "volume": 454839.0}, {"date": "2025-12-04", "close": 180.01, "volume": 308122.0}, {"date": "2025-12-05", "close": 186.39, "volume": 406799.0}, {"date": "2025-12-08", "close": 187.3, "volume": 392941.0}, {"date": "2025-12-09", "close": 186.35, "volume": 527255.0}, {"date": "2025-12-10", "close": 194.07, "volume": 613347.0}, {"date": "2025-12-11", "close": 198.02, "volume": 596353.0}, {"date": "2025-12-12", "close": 189.54, "volume": 603471.0}, {"date": "2025-12-15", "close": 190.64, "volume": 644966.0}, {"date": "2025-12-16", "close": 191.55, "volume": 323078.0}, {"date": "2025-12-17", "close": 188.49, "volume": 321391.0}, {"date": "2025-12-18", "close": 190.18, "volume": 328001.0}, {"date": "2025-12-19", "close": 191.56, "volume": 739374.0}, {"date": "2025-12-22", "close": 195.18, "volume": 356093.0}, {"date": "2025-12-23", "close": 197.0, "volume": 347159.0}, {"date": "2025-12-24", "close": 197.77, "volume": 149682.0}, {"date": "2025-12-26", "close": 196.18, "volume": 135893.0}, {"date": "2025-12-29", "close": 194.17, "volume": 194189.0}, {"date": "2025-12-30", "close": 192.92, "volume": 166701.0}, {"date": "2025-12-31", "close": 191.39, "volume": 222173.0}, {"date": "2026-01-02", "close": 194.18, "volume": 208074.0}, {"date": "2026-01-05", "close": 187.17, "volume": 550536.0}, {"date": "2026-01-06", "close": 192.06, "volume": 466274.0}, {"date": "2026-01-07", "close": 188.16, "volume": 335360.0}, {"date": "2026-01-08", "close": 190.04, "volume": 357354.0}, {"date": "2026-01-09", "close": 191.51, "volume": 400769.0}, {"date": "2026-01-12", "close": 191.08, "volume": 212975.0}, {"date": "2026-01-13", "close": 190.75, "volume": 309200.0}, {"date": "2026-01-14", "close": 192.27, "volume": 263103.0}, {"date": "2026-01-15", "close": 194.26, "volume": 261489.0}, {"date": "2026-01-16", "close": 190.74, "volume": 529216.0}, {"date": "2026-01-20", "close": 188.0, "volume": 207671.0}, {"date": "2026-01-21", "close": 194.49, "volume": 277974.0}, {"date": "2026-01-22", "close": 196.32, "volume": 213998.0}, {"date": "2026-01-23", "close": 190.41, "volume": 290093.0}, {"date": "2026-01-26", "close": 190.56, "volume": 254109.0}, {"date": "2026-01-27", "close": 190.2, "volume": 244385.0}, {"date": "2026-01-28", "close": 190.63, "volume": 208901.0}, {"date": "2026-01-29", "close": 192.42, "volume": 222460.0}, {"date": "2026-01-30", "close": 191.28, "volume": 357488.0}, {"date": "2026-02-02", "close": 203.08, "volume": 577909.0}, {"date": "2026-02-03", "close": 203.08, "volume": 722269.0}, {"date": "2026-02-04", "close": 213.03, "volume": 449147.0}, {"date": "2026-02-05", "close": 214.3, "volume": 278397.0}, {"date": "2026-02-06", "close": 217.5, "volume": 354623.0}, {"date": "2026-02-09", "close": 215.73, "volume": 256673.0}, {"date": "2026-02-10", "close": 212.19, "volume": 721145.0}, {"date": "2026-02-11", "close": 217.31, "volume": 733209.0}, {"date": "2026-02-12", "close": 208.01, "volume": 494004.0}, {"date": "2026-02-13", "close": 213.77, "volume": 682466.0}, {"date": "2026-02-17", "close": 216.25, "volume": 568446.0}, {"date": "2026-02-18", "close": 223.04, "volume": 487329.0}, {"date": "2026-02-19", "close": 219.33, "volume": 384716.0}, {"date": "2026-02-20", "close": 224.06, "volume": 353807.0}, {"date": "2026-02-23", "close": 219.73, "volume": 281168.0}, {"date": "2026-02-24", "close": 223.46, "volume": 378667.0}, {"date": "2026-02-25", "close": 220.92, "volume": 351786.0}, {"date": "2026-02-26", "close": 223.13, "volume": 575584.0}, {"date": "2026-02-27", "close": 221.56, "volume": 540644.0}, {"date": "2026-03-02", "close": 221.43, "volume": 364311.0}, {"date": "2026-03-03", "close": 213.0, "volume": 397274.0}, {"date": "2026-03-04", "close": 215.08, "volume": 330141.0}, {"date": "2026-03-05", "close": 210.38, "volume": 209164.0}, {"date": "2026-03-06", "close": 198.88, "volume": 349842.0}, {"date": "2026-03-09", "close": 201.79, "volume": 273136.0}, {"date": "2026-03-10", "close": 202.7, "volume": 376319.0}, {"date": "2026-03-11", "close": 194.56, "volume": 360638.0}, {"date": "2026-03-12", "close": 187.0, "volume": 414518.0}, {"date": "2026-03-13", "close": 187.92, "volume": 302490.0}, {"date": "2026-03-16", "close": 190.58, "volume": 264132.0}, {"date": "2026-03-17", "close": 193.11, "volume": 231665.0}, {"date": "2026-03-18", "close": 193.48, "volume": 407536.0}, {"date": "2026-03-19", "close": 192.47, "volume": 334251.0}, {"date": "2026-03-20", "close": 191.78, "volume": 737114.0}, {"date": "2026-03-23", "close": 198.52, "volume": 312788.0}, {"date": "2026-03-24", "close": 204.83, "volume": 320642.0}, {"date": "2026-03-25", "close": 203.64, "volume": 318888.0}, {"date": "2026-03-26", "close": 199.88, "volume": 275384.0}, {"date": "2026-03-27", "close": 197.55, "volume": 303316.0}, {"date": "2026-03-30", "close": 196.81, "volume": 275124.0}, {"date": "2026-03-31", "close": 204.71, "volume": 250307.0}, {"date": "2026-04-01", "close": 206.86, "volume": 261727.0}, {"date": "2026-04-02", "close": 205.95, "volume": 324951.0}, {"date": "2026-04-06", "close": 206.42, "volume": 260486.0}, {"date": "2026-04-07", "close": 207.36, "volume": 274184.0}, {"date": "2026-04-08", "close": 220.27, "volume": 350563.0}, {"date": "2026-04-09", "close": 222.04, "volume": 258630.0}, {"date": "2026-04-10", "close": 218.97, "volume": 258732.0}, {"date": "2026-04-13", "close": 220.58, "volume": 240563.0}, {"date": "2026-04-14", "close": 219.83, "volume": 331956.0}, {"date": "2026-04-15", "close": 212.05, "volume": 656920.0}, {"date": "2026-04-16", "close": 221.38, "volume": 466810.0}, {"date": "2026-04-17", "close": 227.13, "volume": 1028841.0}, {"date": "2026-04-20", "close": 230.07, "volume": 255971.0}, {"date": "2026-04-21", "close": 230.98, "volume": 330936.0}, {"date": "2026-04-22", "close": 227.58, "volume": 588633.0}, {"date": "2026-04-23", "close": 242.59, "volume": 744763.0}, {"date": "2026-04-24", "close": 253.34, "volume": 535338.0}, {"date": "2026-04-27", "close": 249.48, "volume": 535425.0}, {"date": "2026-04-28", "close": 247.71, "volume": 585737.0}, {"date": "2026-04-29", "close": 245.42, "volume": 594283.0}, {"date": "2026-04-30", "close": 253.77, "volume": 412262.0}, {"date": "2026-05-01", "close": 249.99, "volume": 355462.0}, {"date": "2026-05-04", "close": 232.97, "volume": 585694.0}, {"date": "2026-05-05", "close": 240.4, "volume": 408720.0}, {"date": "2026-05-06", "close": 241.56, "volume": 372494.0}, {"date": "2026-05-07", "close": 241.82, "volume": 395822.0}, {"date": "2026-05-08", "close": 239.14, "volume": 225428.0}, {"date": "2026-05-11", "close": 232.47, "volume": 589403.0}, {"date": "2026-05-12", "close": 227.76, "volume": 346359.0}, {"date": "2026-05-13", "close": 227.3, "volume": 348824.0}, {"date": "2026-05-14", "close": 231.06, "volume": 415621.0}, {"date": "2026-05-15", "close": 230.91, "volume": 368995.0}, {"date": "2026-05-18", "close": 231.55, "volume": 371305.0}, {"date": "2026-05-19", "close": 228.21, "volume": 372613.0}, {"date": "2026-05-20", "close": 234.79, "volume": 424573.0}, {"date": "2026-05-21", "close": 238.45, "volume": 307629.0}, {"date": "2026-05-22", "close": 244.0, "volume": 504264.0}, {"date": "2026-05-26", "close": 248.71, "volume": 265989.0}, {"date": "2026-05-27", "close": 249.39, "volume": 298787.0}, {"date": "2026-05-28", "close": 248.81, "volume": 418377.0}, {"date": "2026-05-29", "close": 250.85, "volume": 421584.0}, {"date": "2026-06-01", "close": 253.83, "volume": 573438.0}, {"date": "2026-06-02", "close": 258.06, "volume": 369072.0}, {"date": "2026-06-03", "close": 260.38, "volume": 292641.0}, {"date": "2026-06-04", "close": 264.96, "volume": 307717.0}, {"date": "2026-06-05", "close": 265.22, "volume": 286928.0}, {"date": "2026-06-08", "close": 270.94, "volume": 305273.0}, {"date": "2026-06-09", "close": 276.95, "volume": 470380.0}, {"date": "2026-06-10", "close": 270.25, "volume": 442961.0}, {"date": "2026-06-11", "close": 280.34, "volume": 404811.0}, {"date": "2026-06-12", "close": 280.33, "volume": 334453.0}, {"date": "2026-06-15", "close": 277.23, "volume": 649455.0}, {"date": "2026-06-16", "close": 274.66, "volume": 469298.0}, {"date": "2026-06-17", "close": 266.1, "volume": 467129.0}, {"date": "2026-06-18", "close": 263.37, "volume": 604180.0}, {"date": "2026-06-22", "close": 265.06, "volume": 355680.0}, {"date": "2026-06-23", "close": 263.36, "volume": 402245.0}, {"date": "2026-06-24", "close": 261.01, "volume": 419861.0}, {"date": "2026-06-25", "close": 267.92, "volume": 290083.0}, {"date": "2026-06-26", "close": 260.93, "volume": 907465.0}, {"date": "2026-06-29", "close": 264.5, "volume": 369109.0}, {"date": "2026-06-30", "close": 263.77, "volume": 403223.0}, {"date": "2026-07-01", "close": 266.0, "volume": 384746.0}, {"date": "2026-07-02", "close": 260.72, "volume": 336291.0}, {"date": "2026-07-06", "close": 262.49, "volume": 402630.0}, {"date": "2026-07-07", "close": 265.94, "volume": 306111.0}, {"date": "2026-07-08", "close": 265.36, "volume": 281632.0}, {"date": "2026-07-09", "close": 269.63, "volume": 175975.0}, {"date": "2026-07-10", "close": 268.91, "volume": 280725.0}, {"date": "2026-07-13", "close": 265.3, "volume": 251796.0}, {"date": "2026-07-14", "close": 268.06, "volume": 251911.0}, {"date": "2026-07-15", "close": 264.48, "volume": 430607.0}, {"date": "2026-07-16", "close": 273.06, "volume": 345905.0}, {"date": "2026-07-17", "close": 271.82, "volume": 515815.0}, {"date": "2026-07-20", "close": 267.69, "volume": 260055.0}, {"date": "2026-07-21", "close": 274.57, "volume": 325882.0}, {"date": "2026-07-22", "close": 276.37, "volume": 400361.0}, {"date": "2026-07-23", "close": 267.91, "volume": 599875.0}, {"date": "2026-07-24", "close": 267.68, "volume": 436674.0}, {"date": "2026-07-27", "close": 268.68, "volume": 537420.0}, {"date": "2026-07-28", "close": 260.13, "volume": 428834.0}, {"date": "2026-07-29", "close": 258.24, "volume": 505749.0}, {"date": "2026-07-30", "close": 258.17, "volume": 283635.0}, {"date": "2026-07-31", "close": 256.42, "volume": 311438.0}, {"date": "2026-08-03", "close": 262.36, "volume": 383865.0}, {"date": "2026-08-04", "close": 268.8, "volume": 265757.0}, {"date": "2026-08-05", "close": 265.54, "volume": 276608.0}, {"date": "2026-08-06", "close": 262.29, "volume": 165277.0}, {"date": "2026-08-07", "close": 262.19, "volume": 275687.0}], "refreshing": true}