{"ticker": "RACE", "overview": {"cik": "1648416", "ticker": "RACE", "name": "Ferrari N.V.", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "sic": "3711", "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001648416-26-000109", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001648416-26-000107", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001648416-26-000106", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001648416-26-000104", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001648416-26-000102", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001648416-26-000099", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001648416-26-000096", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001648416-26-000094", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001648416-26-000092", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001648416-26-000090", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001648416-26-000087", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001648416-26-000085", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001648416-26-000083", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001648416-26-000082", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001648416-26-000079", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001648416-26-000077", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001648416-26-000074", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-15", "title": "Employee share plan", "accession": "0001648416-26-000072", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001648416-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001628280-26-030266", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001648416-26-000062", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0001648416-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001648416-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001648416-26-000055", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001648416-26-000053", "price_sensitive": true}]}, "description": "Ferrari N.V. trades as RACE on the NYSE, classified under Motor Vehicles & Passenger Car Bodies (SIC 3711). Privy Trades holds 8 insider filings for the company. The most recent filing on record is dated 30 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RACE", "has_prices": true, "as_of": "2026-08-07", "last": 412.26, "prev_close": 407.28, "change": 4.980000000000018, "change_pct": 0.012227460223924617, "session_volume": 621909.0, "vwap_5": 406.1447437907532, "vwap_20": 389.3306128848744, "vwap_60": 362.41567256931233, "vwap_250": 376.9017004745269, "high_52w": 422.46, "low_52w": 314.63, "avg_volume_20": 508006.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-fda235b3bad746378fa1053f354d929c-306", "src": "CONGRESS", "ticker": "RACE", "cik": "", "company": "Ferrari N.V.", "company_raw": "Ferrari N.V. Common Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys RACE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313417}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-700", "src": "CONGRESS", "ticker": "RACE", "cik": "", "company": "Ferrari N.V.", "company_raw": "Ferrari N.V. Common Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong dumps RACE ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322057}, {"id": "HOUSE-2026-20033762-T48", "src": "CONGRESS", "ticker": "RACE", "cik": "", "company": "Ferrari N.V.", "company_raw": "O: 150 Main Street Trust > Bank of America\nFerrari N.V. Common Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims RACE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460297}, {"id": "HOUSE-2025-20033619-T59", "src": "CONGRESS", "ticker": "RACE", "cik": "", "company": "Ferrari N.V.", "company_raw": "O: 150 Main Street Trust > Bank of America\nFerrari N.V. Common Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys RACE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502057}, {"id": "HOUSE-2025-20033455-T43", "src": "CONGRESS", "ticker": "RACE", "cik": "", "company": "Ferrari N.V.", "company_raw": "O: 150 Main Street Trust > Bank of America\nFerrari N.V. Common Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys RACE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543817}, {"id": "SENATE-3dabcae6b7fd4dd09ecee936d07def11-35", "src": "CONGRESS", "ticker": "RACE", "cik": "", "company": "Ferrari N.V.", "company_raw": "Ferrari N.V. Common Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells RACE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466857}, {"id": "HOUSE-2023-20023404-T162", "src": "CONGRESS", "ticker": "RACE", "cik": "", "company": "Ferrari N.V.", "company_raw": "oldman Grandchildren 1986 Trust > TACS R3K\nFerrari N.V. Common Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman trims RACE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744777}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-25", "src": "CONGRESS", "ticker": "RACE", "cik": "", "company": "Ferrari N.V.", "company_raw": "Ferrari N.V. Common Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in RACE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143657}], "recent_buys": [], "institutional": [], "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": "Ferrari N.V. Common Shares", "new_value": "Ferrari N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001648416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001648416", "applied": 1, "detected_at": "2026-10-27T02:35:25.273835"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 50001.0, "net": -49000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "SELL", "amount": 50001.0, "date": "2026-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001648416-26-000109", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001648416-26-000107", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001648416-26-000106", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001648416-26-000104", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001648416-26-000102", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001648416-26-000099", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001648416-26-000096", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001648416-26-000094", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001648416-26-000092", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001648416-26-000090", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001648416-26-000087", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001648416-26-000085", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001648416-26-000083", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001648416-26-000082", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001648416-26-000079", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001648416-26-000077", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001648416-26-000074", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-15", "title": "Employee share plan", "accession": "0001648416-26-000072", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001648416-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001628280-26-030266", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001648416-26-000062", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0001648416-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001648416-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001648416-26-000055", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001648416-26-000053", "price_sensitive": true}], "performance": {"ticker": "RACE", "has_prices": true, "summary": {"n": 4, "avg": 0.3766883983580097, "win_rate": 1.0, "best": 1.159786253143336, "worst": 0.029466113968935753, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 327.2, "return": 0.2599633251833741}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-19", "score": 0.0, "ref_price": 389.83, "return": 0.05753790113639281}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 400.46, "return": 0.029466113968935753}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 190.88, "return": 1.159786253143336}]}, "price_series": [{"date": "2016-08-08", "close": 47.45, "volume": 1460529.0}, {"date": "2016-08-09", "close": 47.46, "volume": 406562.0}, {"date": "2016-08-10", "close": 47.95, "volume": 356485.0}, {"date": "2016-08-11", "close": 48.05, "volume": 212508.0}, {"date": "2016-08-12", "close": 48.41, "volume": 313003.0}, {"date": "2016-08-15", "close": 48.68, "volume": 150107.0}, {"date": "2016-08-16", "close": 47.93, "volume": 331579.0}, {"date": "2016-08-17", "close": 48.38, "volume": 505386.0}, {"date": "2016-08-18", "close": 48.66, "volume": 340728.0}, {"date": "2016-08-19", "close": 48.4, "volume": 609263.0}, {"date": "2016-08-22", "close": 48.41, "volume": 470618.0}, {"date": "2016-08-23", "close": 49.11, "volume": 498224.0}, {"date": "2016-08-24", "close": 48.53, "volume": 305091.0}, {"date": "2016-08-25", "close": 48.4, "volume": 246672.0}, {"date": "2016-08-26", "close": 48.74, "volume": 884499.0}, {"date": "2016-08-29", "close": 48.67, "volume": 331027.0}, {"date": "2016-08-30", "close": 48.55, "volume": 392826.0}, {"date": "2016-08-31", "close": 48.14, "volume": 729173.0}, {"date": "2016-09-01", "close": 48.32, "volume": 305922.0}, {"date": "2016-09-02", "close": 48.5, "volume": 428295.0}, {"date": "2016-09-06", "close": 48.67, "volume": 364210.0}, {"date": "2016-09-07", "close": 49.76, "volume": 389433.0}, {"date": "2016-09-08", "close": 49.47, "volume": 368917.0}, {"date": "2016-09-09", "close": 48.2, "volume": 486834.0}, {"date": "2016-09-12", "close": 48.64, "volume": 377717.0}, {"date": "2016-09-13", "close": 47.58, "volume": 278283.0}, {"date": "2016-09-14", "close": 47.47, "volume": 161366.0}, {"date": "2016-09-15", "close": 47.85, "volume": 219052.0}, {"date": "2016-09-16", "close": 46.65, "volume": 485120.0}, {"date": "2016-09-19", "close": 47.73, "volume": 204862.0}, {"date": "2016-09-20", "close": 47.57, "volume": 202902.0}, {"date": "2016-09-21", "close": 49.1, "volume": 472638.0}, {"date": "2016-09-22", "close": 50.53, "volume": 684573.0}, {"date": "2016-09-23", "close": 50.22, "volume": 472294.0}, {"date": "2016-09-26", "close": 50.34, "volume": 351977.0}, {"date": "2016-09-27", "close": 50.12, "volume": 353432.0}, {"date": "2016-09-28", "close": 51.49, "volume": 730991.0}, {"date": "2016-09-29", "close": 50.77, "volume": 331744.0}, {"date": "2016-09-30", "close": 51.87, "volume": 699875.0}, {"date": "2016-10-03", "close": 52.06, "volume": 347819.0}, {"date": "2016-10-04", "close": 52.67, "volume": 425454.0}, {"date": "2016-10-05", "close": 53.64, "volume": 647048.0}, {"date": "2016-10-06", "close": 53.15, "volume": 436735.0}, {"date": "2016-10-07", "close": 53.49, "volume": 339037.0}, {"date": "2016-10-10", "close": 53.84, "volume": 239974.0}, {"date": "2016-10-11", "close": 53.32, "volume": 327052.0}, {"date": "2016-10-12", "close": 53.51, "volume": 564695.0}, {"date": "2016-10-13", "close": 52.51, "volume": 1170064.0}, {"date": "2016-10-14", "close": 52.72, "volume": 818621.0}, {"date": "2016-10-17", "close": 52.21, "volume": 361217.0}, {"date": "2016-10-18", "close": 52.4, "volume": 365644.0}, {"date": "2016-10-19", "close": 52.55, "volume": 202818.0}, {"date": "2016-10-20", "close": 52.78, "volume": 216244.0}, {"date": "2016-10-21", "close": 52.6, "volume": 155138.0}, {"date": "2016-10-24", "close": 53.25, "volume": 364106.0}, {"date": "2016-10-25", "close": 53.01, "volume": 269194.0}, {"date": "2016-10-26", "close": 53.11, "volume": 323003.0}, {"date": "2016-10-27", "close": 53.0, "volume": 217379.0}, {"date": "2016-10-28", "close": 52.87, "volume": 231152.0}, {"date": "2016-10-31", "close": 52.77, "volume": 213593.0}, {"date": "2016-11-01", "close": 51.31, "volume": 520708.0}, {"date": "2016-11-02", "close": 51.31, "volume": 418879.0}, {"date": "2016-11-03", "close": 50.5, "volume": 352697.0}, {"date": "2016-11-04", "close": 51.07, "volume": 554062.0}, {"date": "2016-11-07", "close": 54.89, "volume": 896755.0}, {"date": "2016-11-08", "close": 54.42, "volume": 837010.0}, {"date": "2016-11-09", "close": 54.21, "volume": 641851.0}, {"date": "2016-11-10", "close": 53.53, "volume": 750832.0}, {"date": "2016-11-11", "close": 54.47, "volume": 942041.0}, {"date": "2016-11-14", "close": 53.26, "volume": 1007152.0}, {"date": "2016-11-15", "close": 54.09, "volume": 435187.0}, {"date": "2016-11-16", "close": 53.47, "volume": 448986.0}, {"date": "2016-11-17", "close": 53.29, "volume": 263530.0}, {"date": "2016-11-18", "close": 52.76, "volume": 382619.0}, {"date": "2016-11-21", "close": 53.43, "volume": 237701.0}, {"date": "2016-11-22", "close": 54.31, "volume": 323571.0}, {"date": "2016-11-23", "close": 53.7, "volume": 239836.0}, {"date": "2016-11-25", "close": 54.78, "volume": 288583.0}, {"date": "2016-11-28", "close": 53.77, "volume": 240657.0}, {"date": "2016-11-29", "close": 54.74, "volume": 622701.0}, {"date": "2016-11-30", "close": 54.12, "volume": 602894.0}, {"date": "2016-12-01", "close": 54.47, "volume": 514676.0}, {"date": "2016-12-02", "close": 54.09, "volume": 627575.0}, {"date": "2016-12-05", "close": 55.59, "volume": 699852.0}, {"date": "2016-12-06", "close": 56.04, "volume": 409918.0}, {"date": "2016-12-07", "close": 56.95, "volume": 721621.0}, {"date": "2016-12-08", "close": 56.77, "volume": 456638.0}, {"date": "2016-12-09", "close": 56.88, "volume": 271607.0}, {"date": "2016-12-12", "close": 56.86, "volume": 383713.0}, {"date": "2016-12-13", "close": 57.79, "volume": 434358.0}, {"date": "2016-12-14", "close": 57.87, "volume": 1213207.0}, {"date": "2016-12-15", "close": 58.14, "volume": 469332.0}, {"date": "2016-12-16", "close": 58.35, "volume": 517530.0}, {"date": "2016-12-19", "close": 58.67, "volume": 431666.0}, {"date": "2016-12-20", "close": 58.6, "volume": 384736.0}, {"date": "2016-12-21", "close": 58.03, "volume": 327378.0}, {"date": "2016-12-22", "close": 57.74, "volume": 337679.0}, {"date": "2016-12-23", "close": 58.33, "volume": 339162.0}, {"date": "2016-12-27", "close": 58.29, "volume": 130697.0}, {"date": "2016-12-28", "close": 57.75, "volume": 173622.0}, {"date": "2016-12-29", "close": 57.79, "volume": 190613.0}, {"date": "2016-12-30", "close": 58.14, "volume": 303798.0}, {"date": "2017-01-03", "close": 58.94, "volume": 546708.0}, {"date": "2017-01-04", "close": 59.41, "volume": 372981.0}, {"date": "2017-01-05", "close": 59.36, "volume": 304774.0}, {"date": "2017-01-06", "close": 58.94, "volume": 280519.0}, {"date": "2017-01-09", "close": 58.28, "volume": 409299.0}, {"date": "2017-01-10", "close": 58.98, "volume": 345448.0}, {"date": "2017-01-11", "close": 59.41, "volume": 289692.0}, {"date": "2017-01-12", "close": 59.28, "volume": 825545.0}, {"date": "2017-01-13", "close": 59.83, "volume": 376793.0}, {"date": "2017-01-17", "close": 59.82, "volume": 317695.0}, {"date": "2017-01-18", "close": 59.9, "volume": 238879.0}, {"date": "2017-01-19", "close": 60.46, "volume": 255776.0}, {"date": "2017-01-20", "close": 60.35, "volume": 205529.0}, {"date": "2017-01-23", "close": 61.08, "volume": 581822.0}, {"date": "2017-01-24", "close": 62.68, "volume": 828001.0}, {"date": "2017-01-25", "close": 62.56, "volume": 511394.0}, {"date": "2017-01-26", "close": 61.86, "volume": 377648.0}, {"date": "2017-01-27", "close": 62.01, "volume": 230723.0}, {"date": "2017-01-30", "close": 60.94, "volume": 445986.0}, {"date": "2017-01-31", "close": 62.13, "volume": 732766.0}, {"date": "2017-02-01", "close": 62.14, "volume": 372727.0}, {"date": "2017-02-02", "close": 64.61, "volume": 896672.0}, {"date": "2017-02-03", "close": 65.7, "volume": 713276.0}, {"date": "2017-02-06", "close": 64.58, "volume": 447168.0}, {"date": "2017-02-07", "close": 64.5, "volume": 362400.0}, {"date": "2017-02-08", "close": 65.2, "volume": 281495.0}, {"date": "2017-02-09", "close": 64.77, "volume": 289615.0}, {"date": "2017-02-10", "close": 65.22, "volume": 383729.0}, {"date": "2017-02-13", "close": 66.17, "volume": 445453.0}, {"date": "2017-02-14", "close": 66.19, "volume": 323595.0}, {"date": "2017-02-15", "close": 66.01, "volume": 363452.0}, {"date": "2017-02-16", "close": 66.04, "volume": 586421.0}, {"date": "2017-02-17", "close": 65.59, "volume": 290546.0}, {"date": "2017-02-21", "close": 65.58, "volume": 295286.0}, {"date": "2017-02-22", "close": 65.88, "volume": 307790.0}, {"date": "2017-02-23", "close": 65.67, "volume": 391460.0}, {"date": "2017-02-24", "close": 65.09, "volume": 408842.0}, {"date": "2017-02-27", "close": 65.82, "volume": 376464.0}, {"date": "2017-02-28", "close": 65.06, "volume": 373333.0}, {"date": "2017-03-01", "close": 65.87, "volume": 302503.0}, {"date": "2017-03-02", "close": 65.97, "volume": 473142.0}, {"date": "2017-03-03", "close": 66.27, "volume": 348412.0}, {"date": "2017-03-06", "close": 65.21, "volume": 302321.0}, {"date": "2017-03-07", "close": 65.59, "volume": 374551.0}, {"date": "2017-03-08", "close": 65.48, "volume": 198879.0}, {"date": "2017-03-09", "close": 65.17, "volume": 369235.0}, {"date": "2017-03-10", "close": 65.73, "volume": 326439.0}, {"date": "2017-03-13", "close": 66.34, "volume": 508234.0}, {"date": "2017-03-14", "close": 66.31, "volume": 384598.0}, {"date": "2017-03-15", "close": 67.86, "volume": 711475.0}, {"date": "2017-03-16", "close": 69.34, "volume": 496017.0}, {"date": "2017-03-17", "close": 68.43, "volume": 293394.0}, {"date": "2017-03-20", "close": 68.0, "volume": 342575.0}, {"date": "2017-03-21", "close": 67.09, "volume": 526150.0}, {"date": "2017-03-22", "close": 68.18, "volume": 538721.0}, {"date": "2017-03-23", "close": 70.72, "volume": 818697.0}, {"date": "2017-03-24", "close": 71.58, "volume": 634301.0}, {"date": "2017-03-27", "close": 73.93, "volume": 901951.0}, {"date": "2017-03-28", "close": 74.86, "volume": 841388.0}, {"date": "2017-03-29", "close": 74.85, "volume": 432846.0}, {"date": "2017-03-30", "close": 74.45, "volume": 383503.0}, {"date": "2017-03-31", "close": 74.36, "volume": 311159.0}, {"date": "2017-04-03", "close": 73.72, "volume": 578357.0}, {"date": "2017-04-04", "close": 73.6, "volume": 541545.0}, {"date": "2017-04-05", "close": 72.42, "volume": 514139.0}, {"date": "2017-04-06", "close": 72.61, "volume": 329810.0}, {"date": "2017-04-07", "close": 71.89, "volume": 391116.0}, {"date": "2017-04-10", "close": 71.93, "volume": 291150.0}, {"date": "2017-04-11", "close": 71.84, "volume": 425180.0}, {"date": "2017-04-12", "close": 71.66, "volume": 450312.0}, {"date": "2017-04-13", "close": 70.63, "volume": 489538.0}, {"date": "2017-04-17", "close": 71.32, "volume": 240344.0}, {"date": "2017-04-18", "close": 70.59, "volume": 317756.0}, {"date": "2017-04-19", "close": 71.26, "volume": 874757.0}, {"date": "2017-04-20", "close": 71.4, "volume": 498410.0}, {"date": "2017-04-21", "close": 70.82, "volume": 316125.0}, {"date": "2017-04-24", "close": 73.34, "volume": 965454.0}, {"date": "2017-04-25", "close": 74.15, "volume": 707012.0}, {"date": "2017-04-26", "close": 74.9, "volume": 464202.0}, {"date": "2017-04-27", "close": 75.62, "volume": 385549.0}, {"date": "2017-04-28", "close": 75.2, "volume": 281494.0}, {"date": "2017-05-01", "close": 75.71, "volume": 300177.0}, {"date": "2017-05-02", "close": 75.56, "volume": 480295.0}, {"date": "2017-05-03", "close": 76.02, "volume": 803171.0}, {"date": "2017-05-04", "close": 81.46, "volume": 1861584.0}, {"date": "2017-05-05", "close": 82.48, "volume": 786454.0}, {"date": "2017-05-08", "close": 82.72, "volume": 880387.0}, {"date": "2017-05-09", "close": 84.46, "volume": 1329443.0}, {"date": "2017-05-10", "close": 84.0, "volume": 582409.0}, {"date": "2017-05-11", "close": 82.98, "volume": 647478.0}, {"date": "2017-05-12", "close": 84.13, "volume": 568878.0}, {"date": "2017-05-15", "close": 84.9, "volume": 485141.0}, {"date": "2017-05-16", "close": 84.59, "volume": 447184.0}, {"date": "2017-05-17", "close": 82.77, "volume": 749012.0}, {"date": "2017-05-18", "close": 84.22, "volume": 437221.0}, {"date": "2017-05-19", "close": 83.33, "volume": 622674.0}, {"date": "2017-05-22", "close": 84.35, "volume": 398762.0}, {"date": "2017-05-23", "close": 84.79, "volume": 722574.0}, {"date": "2017-05-24", "close": 85.09, "volume": 616281.0}, {"date": "2017-05-25", "close": 85.7, "volume": 383158.0}, {"date": "2017-05-26", "close": 85.5, "volume": 450515.0}, {"date": "2017-05-30", "close": 85.49, "volume": 444013.0}, {"date": "2017-05-31", "close": 86.72, "volume": 422769.0}, {"date": "2017-06-01", "close": 88.6, "volume": 783504.0}, {"date": "2017-06-02", "close": 90.59, "volume": 762177.0}, {"date": "2017-06-05", "close": 90.44, "volume": 348565.0}, {"date": "2017-06-06", "close": 90.51, "volume": 328023.0}, {"date": "2017-06-07", "close": 90.57, "volume": 410885.0}, {"date": "2017-06-08", "close": 91.85, "volume": 489560.0}, {"date": "2017-06-09", "close": 89.45, "volume": 849162.0}, {"date": "2017-06-12", "close": 87.75, "volume": 1021693.0}, {"date": "2017-06-13", "close": 88.19, "volume": 585995.0}, {"date": "2017-06-14", "close": 88.42, "volume": 397426.0}, {"date": "2017-06-15", "close": 87.55, "volume": 830852.0}, {"date": "2017-06-16", "close": 88.03, "volume": 413582.0}, {"date": "2017-06-19", "close": 89.78, "volume": 557071.0}, {"date": "2017-06-20", "close": 88.74, "volume": 361542.0}, {"date": "2017-06-21", "close": 89.18, "volume": 240289.0}, {"date": "2017-06-22", "close": 89.39, "volume": 237058.0}, {"date": "2017-06-23", "close": 89.18, "volume": 272774.0}, {"date": "2017-06-26", "close": 88.83, "volume": 255625.0}, {"date": "2017-06-27", "close": 87.31, "volume": 351121.0}, {"date": "2017-06-28", "close": 87.77, "volume": 455919.0}, {"date": "2017-06-29", "close": 85.95, "volume": 606232.0}, {"date": "2017-06-30", "close": 86.02, "volume": 352683.0}, {"date": "2017-07-03", "close": 85.81, "volume": 399511.0}, {"date": "2017-07-05", "close": 86.29, "volume": 680533.0}, {"date": "2017-07-06", "close": 85.7, "volume": 375274.0}, {"date": "2017-07-07", "close": 86.09, "volume": 364306.0}, {"date": "2017-07-10", "close": 88.51, "volume": 422662.0}, {"date": "2017-07-11", "close": 90.59, "volume": 1129888.0}, {"date": "2017-07-12", "close": 92.88, "volume": 1392121.0}, {"date": "2017-07-13", "close": 92.76, "volume": 515454.0}, {"date": "2017-07-14", "close": 93.9, "volume": 513599.0}, {"date": "2017-07-17", "close": 93.75, "volume": 507098.0}, {"date": "2017-07-18", "close": 95.15, "volume": 830236.0}, {"date": "2017-07-19", "close": 97.62, "volume": 1532800.0}, {"date": "2017-07-20", "close": 99.99, "volume": 1520719.0}, {"date": "2017-07-21", "close": 100.02, "volume": 1040884.0}, {"date": "2017-07-24", "close": 101.62, "volume": 1049986.0}, {"date": "2017-07-25", "close": 101.4, "volume": 995265.0}, {"date": "2017-07-26", "close": 105.41, "volume": 1403535.0}, {"date": "2017-07-27", "close": 104.04, "volume": 1564949.0}, {"date": "2017-07-28", "close": 105.77, "volume": 1128326.0}, {"date": "2017-07-31", "close": 105.19, "volume": 904400.0}, {"date": "2017-08-01", "close": 108.32, "volume": 2098411.0}, {"date": "2017-08-02", "close": 110.47, "volume": 3332584.0}, {"date": "2017-08-03", "close": 108.34, "volume": 1243676.0}, {"date": "2017-08-04", "close": 109.15, "volume": 704475.0}, {"date": "2017-08-07", "close": 110.56, "volume": 406503.0}, {"date": "2017-08-08", "close": 110.66, "volume": 490379.0}, {"date": "2017-08-09", "close": 111.26, "volume": 335428.0}, {"date": "2017-08-10", "close": 108.67, "volume": 738631.0}, {"date": "2017-08-11", "close": 107.58, "volume": 748032.0}, {"date": "2017-08-14", "close": 110.05, "volume": 524632.0}, {"date": "2017-08-15", "close": 110.26, "volume": 257896.0}, {"date": "2017-08-16", "close": 110.95, "volume": 376257.0}, {"date": "2017-08-17", "close": 109.25, "volume": 503693.0}, {"date": "2017-08-18", "close": 111.53, "volume": 672917.0}, {"date": "2017-08-21", "close": 112.85, "volume": 915956.0}, {"date": "2017-08-22", "close": 115.18, "volume": 945661.0}, {"date": "2017-08-23", "close": 115.62, "volume": 676681.0}, {"date": "2017-08-24", "close": 114.17, "volume": 761636.0}, {"date": "2017-08-25", "close": 114.0, "volume": 454780.0}, {"date": "2017-08-28", "close": 113.83, "volume": 402923.0}, {"date": "2017-08-29", "close": 113.76, "volume": 711888.0}, {"date": "2017-08-30", "close": 114.6, "volume": 667960.0}, {"date": "2017-08-31", "close": 114.49, "volume": 666543.0}, {"date": "2017-09-01", "close": 116.76, "volume": 773189.0}, {"date": "2017-09-05", "close": 116.16, "volume": 525241.0}, {"date": "2017-09-06", "close": 116.85, "volume": 400924.0}, {"date": "2017-09-07", "close": 108.59, "volume": 3455575.0}, {"date": "2017-09-08", "close": 109.36, "volume": 1406475.0}, {"date": "2017-09-11", "close": 111.48, "volume": 771140.0}, {"date": "2017-09-12", "close": 109.94, "volume": 517849.0}, {"date": "2017-09-13", "close": 108.8, "volume": 566308.0}, {"date": "2017-09-14", "close": 109.23, "volume": 550918.0}, {"date": "2017-09-15", "close": 110.05, "volume": 554623.0}, {"date": "2017-09-18", "close": 112.33, "volume": 582290.0}, {"date": "2017-09-19", "close": 113.49, "volume": 533888.0}, {"date": "2017-09-20", "close": 113.01, "volume": 326376.0}, {"date": "2017-09-21", "close": 113.57, "volume": 211209.0}, {"date": "2017-09-22", "close": 113.47, "volume": 271222.0}, {"date": "2017-09-25", "close": 110.14, "volume": 767838.0}, {"date": "2017-09-26", "close": 108.98, "volume": 766608.0}, {"date": "2017-09-27", "close": 110.58, "volume": 461085.0}, {"date": "2017-09-28", "close": 110.03, "volume": 253609.0}, {"date": "2017-09-29", "close": 110.48, "volume": 283308.0}, {"date": "2017-10-02", "close": 112.43, "volume": 307976.0}, {"date": "2017-10-03", "close": 114.33, "volume": 612713.0}, {"date": "2017-10-04", "close": 114.45, "volume": 459426.0}, {"date": "2017-10-05", "close": 113.17, "volume": 306074.0}, {"date": "2017-10-06", "close": 112.6, "volume": 482890.0}, {"date": "2017-10-09", "close": 114.83, "volume": 940540.0}, {"date": "2017-10-10", "close": 115.67, "volume": 546739.0}, {"date": "2017-10-11", "close": 116.52, "volume": 377878.0}, {"date": "2017-10-12", "close": 116.09, "volume": 305322.0}, {"date": "2017-10-13", "close": 114.96, "volume": 344874.0}, {"date": "2017-10-16", "close": 116.81, "volume": 784032.0}, {"date": "2017-10-17", "close": 115.77, "volume": 444240.0}, {"date": "2017-10-18", "close": 116.56, "volume": 284638.0}, {"date": "2017-10-19", "close": 115.91, "volume": 416242.0}, {"date": "2017-10-20", "close": 114.6, "volume": 425130.0}, {"date": "2017-10-23", "close": 113.71, "volume": 228506.0}, {"date": "2017-10-24", "close": 114.59, "volume": 444806.0}, {"date": "2017-10-25", "close": 114.72, "volume": 702583.0}, {"date": "2017-10-26", "close": 115.07, "volume": 257140.0}, {"date": "2017-10-27", "close": 115.59, "volume": 354065.0}, {"date": "2017-10-30", "close": 117.18, "volume": 501551.0}, {"date": "2017-10-31", "close": 119.68, "volume": 1021094.0}, {"date": "2017-11-01", "close": 120.0, "volume": 643761.0}, {"date": "2017-11-02", "close": 117.11, "volume": 1338582.0}, {"date": "2017-11-03", "close": 117.43, "volume": 497402.0}, {"date": "2017-11-06", "close": 117.25, "volume": 473801.0}, {"date": "2017-11-07", "close": 114.89, "volume": 525050.0}, {"date": "2017-11-08", "close": 112.8, "volume": 718998.0}, {"date": "2017-11-09", "close": 109.44, "volume": 945188.0}, {"date": "2017-11-10", "close": 109.56, "volume": 525222.0}, {"date": "2017-11-13", "close": 110.44, "volume": 1038899.0}, {"date": "2017-11-14", "close": 109.91, "volume": 343341.0}, {"date": "2017-11-15", "close": 108.51, "volume": 400545.0}, {"date": "2017-11-16", "close": 110.02, "volume": 260965.0}, {"date": "2017-11-17", "close": 109.17, "volume": 342472.0}, {"date": "2017-11-20", "close": 110.18, "volume": 274724.0}, {"date": "2017-11-21", "close": 111.49, "volume": 348065.0}, {"date": "2017-11-22", "close": 111.82, "volume": 217746.0}, {"date": "2017-11-24", "close": 113.71, "volume": 164063.0}, {"date": "2017-11-27", "close": 111.8, "volume": 346892.0}, {"date": "2017-11-28", "close": 111.7, "volume": 491678.0}, {"date": "2017-11-29", "close": 108.4, "volume": 989187.0}, {"date": "2017-11-30", "close": 108.6, "volume": 490238.0}, {"date": "2017-12-01", "close": 107.47, "volume": 490502.0}, {"date": "2017-12-04", "close": 104.34, "volume": 981329.0}, {"date": "2017-12-05", "close": 104.17, "volume": 663404.0}, {"date": "2017-12-06", "close": 104.57, "volume": 424866.0}, {"date": "2017-12-07", "close": 104.63, "volume": 349402.0}, {"date": "2017-12-08", "close": 105.84, "volume": 428620.0}, {"date": "2017-12-11", "close": 106.44, "volume": 512253.0}, {"date": "2017-12-12", "close": 106.65, "volume": 651071.0}, {"date": "2017-12-13", "close": 105.8, "volume": 733021.0}, {"date": "2017-12-14", "close": 105.02, "volume": 348782.0}, {"date": "2017-12-15", "close": 104.38, "volume": 692158.0}, {"date": "2017-12-18", "close": 106.71, "volume": 401726.0}, {"date": "2017-12-19", "close": 105.47, "volume": 302101.0}, {"date": "2017-12-20", "close": 105.56, "volume": 198469.0}, {"date": "2017-12-21", "close": 106.21, "volume": 483331.0}, {"date": "2017-12-22", "close": 106.54, "volume": 235339.0}, {"date": "2017-12-26", "close": 106.98, "volume": 284629.0}, {"date": "2017-12-27", "close": 106.8, "volume": 183769.0}, {"date": "2017-12-28", "close": 106.75, "volume": 277171.0}, {"date": "2017-12-29", "close": 104.84, "volume": 254959.0}, {"date": "2018-01-02", "close": 105.15, "volume": 547543.0}, {"date": "2018-01-03", "close": 107.17, "volume": 426487.0}, {"date": "2018-01-04", "close": 111.31, "volume": 882817.0}, {"date": "2018-01-05", "close": 112.13, "volume": 408133.0}, {"date": "2018-01-08", "close": 113.52, "volume": 451196.0}, {"date": "2018-01-09", "close": 114.32, "volume": 369302.0}, {"date": "2018-01-10", "close": 114.27, "volume": 282695.0}, {"date": "2018-01-11", "close": 117.16, "volume": 631265.0}, {"date": "2018-01-12", "close": 117.84, "volume": 393030.0}, {"date": "2018-01-16", "close": 117.56, "volume": 587563.0}, {"date": "2018-01-17", "close": 119.45, "volume": 449797.0}, {"date": "2018-01-18", "close": 119.38, "volume": 335109.0}, {"date": "2018-01-19", "close": 120.96, "volume": 358476.0}, {"date": "2018-01-22", "close": 121.37, "volume": 308631.0}, {"date": "2018-01-23", "close": 118.93, "volume": 522097.0}, {"date": "2018-01-24", "close": 118.9, "volume": 346667.0}, {"date": "2018-01-25", "close": 118.21, "volume": 378545.0}, {"date": "2018-01-26", "close": 119.96, "volume": 263818.0}, {"date": "2018-01-29", "close": 118.72, "volume": 506096.0}, {"date": "2018-01-30", "close": 118.09, "volume": 473331.0}, {"date": "2018-01-31", "close": 119.5, "volume": 742578.0}, {"date": "2018-02-01", "close": 128.19, "volume": 2679472.0}, {"date": "2018-02-02", "close": 127.14, "volume": 1395430.0}, {"date": "2018-02-05", "close": 121.45, "volume": 1157371.0}, {"date": "2018-02-06", "close": 126.9, "volume": 1830227.0}, {"date": "2018-02-07", "close": 124.08, "volume": 794089.0}, {"date": "2018-02-08", "close": 119.62, "volume": 797044.0}, {"date": "2018-02-09", "close": 120.24, "volume": 1076555.0}, {"date": "2018-02-12", "close": 122.55, "volume": 590939.0}, {"date": "2018-02-13", "close": 123.77, "volume": 496171.0}, {"date": "2018-02-14", "close": 125.88, "volume": 429197.0}, {"date": "2018-02-15", "close": 129.1, "volume": 709975.0}, {"date": "2018-02-16", "close": 129.71, "volume": 571810.0}, {"date": "2018-02-20", "close": 128.4, "volume": 488171.0}, {"date": "2018-02-21", "close": 128.01, "volume": 461673.0}, {"date": "2018-02-22", "close": 126.71, "volume": 357006.0}, {"date": "2018-02-23", "close": 129.56, "volume": 257832.0}, {"date": "2018-02-26", "close": 129.3, "volume": 393756.0}, {"date": "2018-02-27", "close": 126.01, "volume": 519032.0}, {"date": "2018-02-28", "close": 124.21, "volume": 505077.0}, {"date": "2018-03-01", "close": 121.53, "volume": 672177.0}, {"date": "2018-03-02", "close": 121.11, "volume": 693648.0}, {"date": "2018-03-05", "close": 121.5, "volume": 523092.0}, {"date": "2018-03-06", "close": 122.75, "volume": 624469.0}, {"date": "2018-03-07", "close": 124.72, "volume": 526315.0}, {"date": "2018-03-08", "close": 123.82, "volume": 510124.0}, {"date": "2018-03-09", "close": 124.71, "volume": 324307.0}, {"date": "2018-03-12", "close": 124.32, "volume": 414259.0}, {"date": "2018-03-13", "close": 123.1, "volume": 642859.0}, {"date": "2018-03-14", "close": 122.25, "volume": 314970.0}, {"date": "2018-03-15", "close": 122.79, "volume": 401514.0}, {"date": "2018-03-16", "close": 121.94, "volume": 372919.0}, {"date": "2018-03-19", "close": 121.26, "volume": 296841.0}, {"date": "2018-03-20", "close": 121.68, "volume": 551304.0}, {"date": "2018-03-21", "close": 123.53, "volume": 671775.0}, {"date": "2018-03-22", "close": 120.42, "volume": 430446.0}, {"date": "2018-03-23", "close": 118.39, "volume": 492925.0}, {"date": "2018-03-26", "close": 121.31, "volume": 298532.0}, {"date": "2018-03-27", "close": 119.7, "volume": 479623.0}, {"date": "2018-03-28", "close": 119.62, "volume": 393541.0}, {"date": "2018-03-29", "close": 120.52, "volume": 358628.0}, {"date": "2018-04-02", "close": 117.52, "volume": 272834.0}, {"date": "2018-04-03", "close": 120.61, "volume": 531065.0}, {"date": "2018-04-04", "close": 120.44, "volume": 408879.0}, {"date": "2018-04-05", "close": 121.34, "volume": 387877.0}, {"date": "2018-04-06", "close": 120.75, "volume": 385363.0}, {"date": "2018-04-09", "close": 120.19, "volume": 277236.0}, {"date": "2018-04-10", "close": 122.11, "volume": 368815.0}, {"date": "2018-04-11", "close": 120.43, "volume": 262711.0}, {"date": "2018-04-12", "close": 122.02, "volume": 222511.0}, {"date": "2018-04-13", "close": 122.43, "volume": 415705.0}, {"date": "2018-04-16", "close": 123.01, "volume": 289888.0}, {"date": "2018-04-17", "close": 125.23, "volume": 442973.0}, {"date": "2018-04-18", "close": 124.8, "volume": 372465.0}, {"date": "2018-04-19", "close": 123.19, "volume": 330210.0}, {"date": "2018-04-20", "close": 122.68, "volume": 174466.0}, {"date": "2018-04-23", "close": 121.88, "volume": 216941.0}, {"date": "2018-04-24", "close": 122.75, "volume": 552002.0}, {"date": "2018-04-25", "close": 122.82, "volume": 261317.0}, {"date": "2018-04-26", "close": 122.98, "volume": 363854.0}, {"date": "2018-04-27", "close": 121.99, "volume": 265161.0}, {"date": "2018-04-30", "close": 122.68, "volume": 306626.0}, {"date": "2018-05-01", "close": 122.48, "volume": 224426.0}, {"date": "2018-05-02", "close": 125.81, "volume": 772359.0}, {"date": "2018-05-03", "close": 130.99, "volume": 1414620.0}, {"date": "2018-05-04", "close": 137.33, "volume": 1200938.0}, {"date": "2018-05-07", "close": 140.39, "volume": 773503.0}, {"date": "2018-05-08", "close": 136.77, "volume": 586638.0}, {"date": "2018-05-09", "close": 135.64, "volume": 341407.0}, {"date": "2018-05-10", "close": 135.57, "volume": 317960.0}, {"date": "2018-05-11", "close": 136.05, "volume": 211806.0}, {"date": "2018-05-14", "close": 135.2, "volume": 179433.0}, {"date": "2018-05-15", "close": 133.89, "volume": 191107.0}, {"date": "2018-05-16", "close": 133.84, "volume": 258460.0}, {"date": "2018-05-17", "close": 133.73, "volume": 176536.0}, {"date": "2018-05-18", "close": 132.53, "volume": 211115.0}, {"date": "2018-05-21", "close": 134.07, "volume": 250180.0}, {"date": "2018-05-22", "close": 132.46, "volume": 179621.0}, {"date": "2018-05-23", "close": 131.31, "volume": 229014.0}, {"date": "2018-05-24", "close": 131.44, "volume": 181163.0}, {"date": "2018-05-25", "close": 131.19, "volume": 212694.0}, {"date": "2018-05-29", "close": 127.02, "volume": 836204.0}, {"date": "2018-05-30", "close": 130.25, "volume": 407114.0}, {"date": "2018-05-31", "close": 131.35, "volume": 266497.0}, {"date": "2018-06-01", "close": 132.9, "volume": 287026.0}, {"date": "2018-06-04", "close": 132.25, "volume": 267819.0}, {"date": "2018-06-05", "close": 136.49, "volume": 434606.0}, {"date": "2018-06-06", "close": 139.46, "volume": 306467.0}, {"date": "2018-06-07", "close": 136.45, "volume": 286116.0}, {"date": "2018-06-08", "close": 136.37, "volume": 175475.0}, {"date": "2018-06-11", "close": 139.08, "volume": 431256.0}, {"date": "2018-06-12", "close": 140.64, "volume": 516873.0}, {"date": "2018-06-13", "close": 143.96, "volume": 702260.0}, {"date": "2018-06-14", "close": 149.33, "volume": 801450.0}, {"date": "2018-06-15", "close": 148.9, "volume": 368180.0}, {"date": "2018-06-18", "close": 147.81, "volume": 311181.0}, {"date": "2018-06-19", "close": 145.45, "volume": 424507.0}, {"date": "2018-06-20", "close": 143.21, "volume": 325718.0}, {"date": "2018-06-21", "close": 140.9, "volume": 368158.0}, {"date": "2018-06-22", "close": 139.48, "volume": 731222.0}, {"date": "2018-06-25", "close": 136.9, "volume": 393003.0}, {"date": "2018-06-26", "close": 137.13, "volume": 421009.0}, {"date": "2018-06-27", "close": 135.18, "volume": 356682.0}, {"date": "2018-06-28", "close": 135.05, "volume": 551638.0}, {"date": "2018-06-29", "close": 135.01, "volume": 398158.0}, {"date": "2018-07-02", "close": 135.15, "volume": 326939.0}, {"date": "2018-07-03", "close": 133.94, "volume": 219026.0}, {"date": "2018-07-05", "close": 135.94, "volume": 284923.0}, {"date": "2018-07-06", "close": 135.36, "volume": 239529.0}, {"date": "2018-07-09", "close": 136.38, "volume": 229719.0}, {"date": "2018-07-10", "close": 137.7, "volume": 284520.0}, {"date": "2018-07-11", "close": 136.21, "volume": 236885.0}, {"date": "2018-07-12", "close": 139.66, "volume": 334183.0}, {"date": "2018-07-13", "close": 142.51, "volume": 434092.0}, {"date": "2018-07-16", "close": 142.0, "volume": 315112.0}, {"date": "2018-07-17", "close": 143.68, "volume": 270872.0}, {"date": "2018-07-18", "close": 143.03, "volume": 151993.0}, {"date": "2018-07-19", "close": 142.52, "volume": 332334.0}, {"date": "2018-07-20", "close": 140.0, "volume": 499839.0}, {"date": "2018-07-23", "close": 136.49, "volume": 2595186.0}, {"date": "2018-07-24", "close": 133.25, "volume": 1280098.0}, {"date": "2018-07-25", "close": 134.52, "volume": 2569688.0}, {"date": "2018-07-26", "close": 131.63, "volume": 926008.0}, {"date": "2018-07-27", "close": 131.6, "volume": 549812.0}, {"date": "2018-07-30", "close": 130.5, "volume": 866056.0}, {"date": "2018-07-31", "close": 132.62, "volume": 1016083.0}, {"date": "2018-08-01", "close": 118.0, "volume": 6429673.0}, {"date": "2018-08-02", "close": 126.18, "volume": 3651179.0}, {"date": "2018-08-03", "close": 124.84, "volume": 2837502.0}, {"date": "2018-08-06", "close": 123.99, "volume": 797053.0}, {"date": "2018-08-07", "close": 125.13, "volume": 732797.0}, {"date": "2018-08-08", "close": 125.84, "volume": 575034.0}, {"date": "2018-08-09", "close": 123.83, "volume": 642056.0}, {"date": "2018-08-10", "close": 120.63, "volume": 932098.0}, {"date": "2018-08-13", "close": 122.0, "volume": 486307.0}, {"date": "2018-08-14", "close": 121.0, "volume": 773259.0}, {"date": "2018-08-15", "close": 119.23, "volume": 1148418.0}, {"date": "2018-08-16", "close": 120.5, "volume": 787271.0}, {"date": "2018-08-17", "close": 120.8, "volume": 394093.0}, {"date": "2018-08-20", "close": 123.35, "volume": 684059.0}, {"date": "2018-08-21", "close": 126.33, "volume": 889446.0}, {"date": "2018-08-22", "close": 125.09, "volume": 691966.0}, {"date": "2018-08-23", "close": 124.79, "volume": 554746.0}, {"date": "2018-08-24", "close": 127.52, "volume": 486466.0}, {"date": "2018-08-27", "close": 128.2, "volume": 362429.0}, {"date": "2018-08-28", "close": 130.04, "volume": 771582.0}, {"date": "2018-08-29", "close": 134.2, "volume": 957828.0}, {"date": "2018-08-30", "close": 132.93, "volume": 876404.0}, {"date": "2018-08-31", "close": 131.09, "volume": 526324.0}, {"date": "2018-09-04", "close": 128.58, "volume": 1121749.0}, {"date": "2018-09-05", "close": 127.11, "volume": 767987.0}, {"date": "2018-09-06", "close": 126.43, "volume": 439652.0}, {"date": "2018-09-07", "close": 126.86, "volume": 294310.0}, {"date": "2018-09-10", "close": 126.74, "volume": 401136.0}, {"date": "2018-09-11", "close": 129.54, "volume": 706977.0}, {"date": "2018-09-12", "close": 132.79, "volume": 708517.0}, {"date": "2018-09-13", "close": 133.45, "volume": 591994.0}, {"date": "2018-09-14", "close": 132.14, "volume": 672581.0}, {"date": "2018-09-17", "close": 132.8, "volume": 739175.0}, {"date": "2018-09-18", "close": 138.32, "volume": 1931450.0}, {"date": "2018-09-19", "close": 135.81, "volume": 975515.0}, {"date": "2018-09-20", "close": 137.29, "volume": 639701.0}, {"date": "2018-09-21", "close": 137.47, "volume": 406505.0}, {"date": "2018-09-24", "close": 139.0, "volume": 422755.0}, {"date": "2018-09-25", "close": 139.04, "volume": 595372.0}, {"date": "2018-09-26", "close": 140.79, "volume": 569963.0}, {"date": "2018-09-27", "close": 140.19, "volume": 638344.0}, {"date": "2018-09-28", "close": 136.91, "volume": 721248.0}, {"date": "2018-10-01", "close": 137.77, "volume": 435740.0}, {"date": "2018-10-02", "close": 137.57, "volume": 682022.0}, {"date": "2018-10-03", "close": 135.81, "volume": 392653.0}, {"date": "2018-10-04", "close": 133.06, "volume": 794788.0}, {"date": "2018-10-05", "close": 132.28, "volume": 506123.0}, {"date": "2018-10-08", "close": 129.68, "volume": 887135.0}, {"date": "2018-10-09", "close": 128.95, "volume": 533593.0}, {"date": "2018-10-10", "close": 117.63, "volume": 1773362.0}, {"date": "2018-10-11", "close": 115.54, "volume": 1526462.0}, {"date": "2018-10-12", "close": 116.3, "volume": 741778.0}, {"date": "2018-10-15", "close": 115.01, "volume": 650895.0}, {"date": "2018-10-16", "close": 121.75, "volume": 1402384.0}, {"date": "2018-10-17", "close": 118.93, "volume": 941203.0}, {"date": "2018-10-18", "close": 114.25, "volume": 782203.0}, {"date": "2018-10-19", "close": 116.51, "volume": 714159.0}, {"date": "2018-10-22", "close": 116.28, "volume": 419342.0}, {"date": "2018-10-23", "close": 115.28, "volume": 1541805.0}, {"date": "2018-10-24", "close": 111.79, "volume": 1187386.0}, {"date": "2018-10-25", "close": 115.38, "volume": 484738.0}, {"date": "2018-10-26", "close": 116.17, "volume": 905228.0}, {"date": "2018-10-29", "close": 115.02, "volume": 732242.0}, {"date": "2018-10-30", "close": 116.28, "volume": 394300.0}, {"date": "2018-10-31", "close": 117.11, "volume": 435836.0}, {"date": "2018-11-01", "close": 119.98, "volume": 1091151.0}, {"date": "2018-11-02", "close": 119.53, "volume": 679468.0}, {"date": "2018-11-05", "close": 117.58, "volume": 1797147.0}, {"date": "2018-11-06", "close": 115.99, "volume": 784954.0}, {"date": "2018-11-07", "close": 116.07, "volume": 775895.0}, {"date": "2018-11-08", "close": 114.2, "volume": 579398.0}, {"date": "2018-11-09", "close": 110.07, "volume": 1458320.0}, {"date": "2018-11-12", "close": 106.42, "volume": 742154.0}, {"date": "2018-11-13", "close": 109.61, "volume": 578989.0}, {"date": "2018-11-14", "close": 110.8, "volume": 428656.0}, {"date": "2018-11-15", "close": 111.8, "volume": 446793.0}, {"date": "2018-11-16", "close": 110.74, "volume": 174884.0}, {"date": "2018-11-19", "close": 108.82, "volume": 357889.0}, {"date": "2018-11-20", "close": 105.24, "volume": 630040.0}, {"date": "2018-11-21", "close": 106.73, "volume": 293377.0}, {"date": "2018-11-23", "close": 106.66, "volume": 180695.0}, {"date": "2018-11-26", "close": 109.22, "volume": 301499.0}, {"date": "2018-11-27", "close": 104.77, "volume": 1069509.0}, {"date": "2018-11-28", "close": 108.33, "volume": 1035636.0}, {"date": "2018-11-29", "close": 109.21, "volume": 541243.0}, {"date": "2018-11-30", "close": 109.6, "volume": 563538.0}, {"date": "2018-12-03", "close": 111.68, "volume": 493433.0}, {"date": "2018-12-04", "close": 108.37, "volume": 520758.0}, {"date": "2018-12-06", "close": 107.53, "volume": 556935.0}, {"date": "2018-12-07", "close": 104.84, "volume": 395367.0}, {"date": "2018-12-10", "close": 104.93, "volume": 365150.0}, {"date": "2018-12-11", "close": 104.96, "volume": 278757.0}, {"date": "2018-12-12", "close": 105.42, "volume": 526922.0}, {"date": "2018-12-13", "close": 104.1, "volume": 483402.0}, {"date": "2018-12-14", "close": 101.49, "volume": 622788.0}, {"date": "2018-12-17", "close": 99.94, "volume": 653879.0}, {"date": "2018-12-18", "close": 100.8, "volume": 545279.0}, {"date": "2018-12-19", "close": 102.43, "volume": 810247.0}, {"date": "2018-12-20", "close": 101.52, "volume": 593093.0}, {"date": "2018-12-21", "close": 98.16, "volume": 427422.0}, {"date": "2018-12-24", "close": 95.96, "volume": 276423.0}, {"date": "2018-12-26", "close": 98.29, "volume": 666337.0}, {"date": "2018-12-27", "close": 99.75, "volume": 396450.0}, {"date": "2018-12-28", "close": 98.4, "volume": 397907.0}, {"date": "2018-12-31", "close": 99.44, "volume": 305769.0}, {"date": "2019-01-02", "close": 98.7, "volume": 293138.0}, {"date": "2019-01-03", "close": 96.98, "volume": 450367.0}, {"date": "2019-01-04", "close": 102.23, "volume": 524218.0}, {"date": "2019-01-07", "close": 104.48, "volume": 427462.0}, {"date": "2019-01-08", "close": 108.58, "volume": 762201.0}, {"date": "2019-01-09", "close": 111.19, "volume": 490578.0}, {"date": "2019-01-10", "close": 110.79, "volume": 298432.0}, {"date": "2019-01-11", "close": 110.84, "volume": 250585.0}, {"date": "2019-01-14", "close": 110.88, "volume": 225756.0}, {"date": "2019-01-15", "close": 112.37, "volume": 324603.0}, {"date": "2019-01-16", "close": 113.13, "volume": 329766.0}, {"date": "2019-01-17", "close": 113.71, "volume": 278581.0}, {"date": "2019-01-18", "close": 113.29, "volume": 372266.0}, {"date": "2019-01-22", "close": 111.69, "volume": 274097.0}, {"date": "2019-01-23", "close": 110.2, "volume": 340137.0}, {"date": "2019-01-24", "close": 112.39, "volume": 303054.0}, {"date": "2019-01-25", "close": 111.24, "volume": 339273.0}, {"date": "2019-01-28", "close": 110.42, "volume": 328974.0}, {"date": "2019-01-29", "close": 110.55, "volume": 437554.0}, {"date": "2019-01-30", "close": 112.69, "volume": 707327.0}, {"date": "2019-01-31", "close": 126.3, "volume": 2257502.0}, {"date": "2019-02-01", "close": 127.13, "volume": 1075761.0}, {"date": "2019-02-04", "close": 127.22, "volume": 415468.0}, {"date": "2019-02-05", "close": 127.28, "volume": 464403.0}, {"date": "2019-02-06", "close": 126.96, "volume": 191416.0}, {"date": "2019-02-07", "close": 124.59, "volume": 385525.0}, {"date": "2019-02-08", "close": 124.28, "volume": 396641.0}, {"date": "2019-02-11", "close": 123.5, "volume": 332770.0}, {"date": "2019-02-12", "close": 126.44, "volume": 745156.0}, {"date": "2019-02-13", "close": 125.25, "volume": 317025.0}, {"date": "2019-02-14", "close": 125.06, "volume": 313698.0}, {"date": "2019-02-15", "close": 125.98, "volume": 430004.0}, {"date": "2019-02-19", "close": 126.37, "volume": 155124.0}, {"date": "2019-02-20", "close": 125.77, "volume": 221382.0}, {"date": "2019-02-21", "close": 126.3, "volume": 188194.0}, {"date": "2019-02-22", "close": 126.03, "volume": 325627.0}, {"date": "2019-02-25", "close": 128.04, "volume": 441913.0}, {"date": "2019-02-26", "close": 129.05, "volume": 275273.0}, {"date": "2019-02-27", "close": 128.67, "volume": 271617.0}, {"date": "2019-02-28", "close": 128.26, "volume": 261630.0}, {"date": "2019-03-01", "close": 131.8, "volume": 452010.0}, {"date": "2019-03-04", "close": 130.8, "volume": 411996.0}, {"date": "2019-03-05", "close": 131.76, "volume": 239480.0}, {"date": "2019-03-06", "close": 130.11, "volume": 272904.0}, {"date": "2019-03-07", "close": 128.32, "volume": 462998.0}, {"date": "2019-03-08", "close": 128.88, "volume": 250809.0}, {"date": "2019-03-11", "close": 130.76, "volume": 328917.0}, {"date": "2019-03-12", "close": 130.19, "volume": 170302.0}, {"date": "2019-03-13", "close": 130.05, "volume": 440782.0}, {"date": "2019-03-14", "close": 131.19, "volume": 261228.0}, {"date": "2019-03-15", "close": 131.78, "volume": 252926.0}, {"date": "2019-03-18", "close": 132.28, "volume": 221091.0}, {"date": "2019-03-19", "close": 131.61, "volume": 213012.0}, {"date": "2019-03-20", "close": 131.75, "volume": 306526.0}, {"date": "2019-03-21", "close": 132.39, "volume": 167494.0}, {"date": "2019-03-22", "close": 128.65, "volume": 411881.0}, {"date": "2019-03-25", "close": 131.12, "volume": 232876.0}, {"date": "2019-03-26", "close": 132.96, "volume": 305513.0}, {"date": "2019-03-27", "close": 132.78, "volume": 386067.0}, {"date": "2019-03-28", "close": 133.05, "volume": 354945.0}, {"date": "2019-03-29", "close": 133.8, "volume": 344165.0}, {"date": "2019-04-01", "close": 135.05, "volume": 554151.0}, {"date": "2019-04-02", "close": 135.97, "volume": 281967.0}, {"date": "2019-04-03", "close": 136.18, "volume": 242950.0}, {"date": "2019-04-04", "close": 136.47, "volume": 347278.0}, {"date": "2019-04-05", "close": 136.94, "volume": 255403.0}, {"date": "2019-04-08", "close": 137.13, "volume": 516606.0}, {"date": "2019-04-09", "close": 136.44, "volume": 184848.0}, {"date": "2019-04-10", "close": 136.51, "volume": 207538.0}, {"date": "2019-04-11", "close": 137.26, "volume": 189144.0}, {"date": "2019-04-12", "close": 138.57, "volume": 292206.0}, {"date": "2019-04-15", "close": 137.03, "volume": 270437.0}, {"date": "2019-04-16", "close": 138.09, "volume": 325097.0}, {"date": "2019-04-17", "close": 137.69, "volume": 484113.0}, {"date": "2019-04-18", "close": 139.91, "volume": 534886.0}, {"date": "2019-04-22", "close": 139.65, "volume": 581480.0}, {"date": "2019-04-23", "close": 138.96, "volume": 622617.0}, {"date": "2019-04-24", "close": 136.48, "volume": 449981.0}, {"date": "2019-04-25", "close": 135.56, "volume": 237224.0}, {"date": "2019-04-26", "close": 135.4, "volume": 273098.0}, {"date": "2019-04-29", "close": 135.52, "volume": 691496.0}, {"date": "2019-04-30", "close": 136.03, "volume": 210516.0}, {"date": "2019-05-01", "close": 134.6, "volume": 165070.0}, {"date": "2019-05-02", "close": 134.73, "volume": 304305.0}, {"date": "2019-05-03", "close": 134.14, "volume": 264922.0}, {"date": "2019-05-06", "close": 132.33, "volume": 837877.0}, {"date": "2019-05-07", "close": 137.7, "volume": 862290.0}, {"date": "2019-05-08", "close": 141.04, "volume": 1554250.0}, {"date": "2019-05-09", "close": 141.16, "volume": 772583.0}, {"date": "2019-05-10", "close": 141.33, "volume": 1197211.0}, {"date": "2019-05-13", "close": 138.68, "volume": 288851.0}, {"date": "2019-05-14", "close": 140.94, "volume": 958102.0}, {"date": "2019-05-15", "close": 143.64, "volume": 528438.0}, {"date": "2019-05-16", "close": 143.66, "volume": 1008899.0}, {"date": "2019-05-17", "close": 142.38, "volume": 262611.0}, {"date": "2019-05-20", "close": 141.54, "volume": 657064.0}, {"date": "2019-05-21", "close": 143.86, "volume": 447560.0}, {"date": "2019-05-22", "close": 142.87, "volume": 350253.0}, {"date": "2019-05-23", "close": 142.33, "volume": 410056.0}, {"date": "2019-05-24", "close": 144.29, "volume": 450850.0}, {"date": "2019-05-28", "close": 144.52, "volume": 473780.0}, {"date": "2019-05-29", "close": 143.07, "volume": 583023.0}, {"date": "2019-05-30", "close": 143.0, "volume": 330837.0}, {"date": "2019-05-31", "close": 143.02, "volume": 635790.0}, {"date": "2019-06-03", "close": 141.97, "volume": 765981.0}, {"date": "2019-06-04", "close": 143.04, "volume": 624727.0}, {"date": "2019-06-05", "close": 144.86, "volume": 485071.0}, {"date": "2019-06-06", "close": 148.48, "volume": 330078.0}, {"date": "2019-06-07", "close": 150.34, "volume": 409472.0}, {"date": "2019-06-10", "close": 153.84, "volume": 647516.0}, {"date": "2019-06-11", "close": 154.72, "volume": 526558.0}, {"date": "2019-06-12", "close": 154.63, "volume": 318286.0}, {"date": "2019-06-13", "close": 154.05, "volume": 281581.0}, {"date": "2019-06-14", "close": 152.86, "volume": 196194.0}, {"date": "2019-06-17", "close": 154.14, "volume": 222567.0}, {"date": "2019-06-18", "close": 158.21, "volume": 290217.0}, {"date": "2019-06-19", "close": 157.83, "volume": 335058.0}, {"date": "2019-06-20", "close": 161.16, "volume": 659782.0}, {"date": "2019-06-21", "close": 162.21, "volume": 369079.0}, {"date": "2019-06-24", "close": 162.21, "volume": 427645.0}, {"date": "2019-06-25", "close": 159.74, "volume": 465614.0}, {"date": "2019-06-26", "close": 159.5, "volume": 403189.0}, {"date": "2019-06-27", "close": 160.86, "volume": 228984.0}, {"date": "2019-06-28", "close": 161.42, "volume": 191202.0}, {"date": "2019-07-01", "close": 163.19, "volume": 292580.0}, {"date": "2019-07-02", "close": 165.12, "volume": 269617.0}, {"date": "2019-07-03", "close": 167.51, "volume": 338129.0}, {"date": "2019-07-05", "close": 165.61, "volume": 378338.0}, {"date": "2019-07-08", "close": 165.85, "volume": 315345.0}, {"date": "2019-07-09", "close": 165.64, "volume": 239959.0}, {"date": "2019-07-10", "close": 167.0, "volume": 215296.0}, {"date": "2019-07-11", "close": 166.43, "volume": 242097.0}, {"date": "2019-07-12", "close": 166.51, "volume": 245297.0}, {"date": "2019-07-15", "close": 168.47, "volume": 346084.0}, {"date": "2019-07-16", "close": 169.12, "volume": 441714.0}, {"date": "2019-07-17", "close": 168.75, "volume": 302760.0}, {"date": "2019-07-18", "close": 168.7, "volume": 412780.0}, {"date": "2019-07-19", "close": 166.5, "volume": 335993.0}, {"date": "2019-07-22", "close": 167.1, "volume": 417700.0}, {"date": "2019-07-23", "close": 168.43, "volume": 254947.0}, {"date": "2019-07-24", "close": 167.51, "volume": 522039.0}, {"date": "2019-07-25", "close": 166.27, "volume": 262777.0}, {"date": "2019-07-26", "close": 165.85, "volume": 247995.0}, {"date": "2019-07-29", "close": 164.68, "volume": 328991.0}, {"date": "2019-07-30", "close": 160.14, "volume": 666170.0}, {"date": "2019-07-31", "close": 161.08, "volume": 433773.0}, {"date": "2019-08-01", "close": 163.0, "volume": 422787.0}, {"date": "2019-08-02", "close": 159.48, "volume": 805338.0}, {"date": "2019-08-05", "close": 156.78, "volume": 441418.0}, {"date": "2019-08-06", "close": 156.59, "volume": 537916.0}, {"date": "2019-08-07", "close": 158.11, "volume": 393950.0}, {"date": "2019-08-08", "close": 160.1, "volume": 332368.0}, {"date": "2019-08-09", "close": 158.87, "volume": 437351.0}, {"date": "2019-08-12", "close": 158.03, "volume": 182387.0}, {"date": "2019-08-13", "close": 160.82, "volume": 264817.0}, {"date": "2019-08-14", "close": 155.9, "volume": 425797.0}, {"date": "2019-08-15", "close": 155.32, "volume": 316216.0}, {"date": "2019-08-16", "close": 155.83, "volume": 447749.0}, {"date": "2019-08-19", "close": 156.18, "volume": 332350.0}, {"date": "2019-08-20", "close": 155.03, "volume": 655803.0}, {"date": "2019-08-21", "close": 156.49, "volume": 455074.0}, {"date": "2019-08-22", "close": 155.11, "volume": 191907.0}, {"date": "2019-08-23", "close": 153.22, "volume": 731699.0}, {"date": "2019-08-26", "close": 156.6, "volume": 489982.0}, {"date": "2019-08-27", "close": 160.39, "volume": 385916.0}, {"date": "2019-08-28", "close": 157.65, "volume": 512015.0}, {"date": "2019-08-29", "close": 158.22, "volume": 298872.0}, {"date": "2019-08-30", "close": 157.75, "volume": 407496.0}, {"date": "2019-09-03", "close": 158.01, "volume": 398978.0}, {"date": "2019-09-04", "close": 159.99, "volume": 453978.0}, {"date": "2019-09-05", "close": 161.88, "volume": 502596.0}, {"date": "2019-09-06", "close": 163.11, "volume": 279042.0}, {"date": "2019-09-09", "close": 160.74, "volume": 418770.0}, {"date": "2019-09-10", "close": 151.04, "volume": 1652261.0}, {"date": "2019-09-11", "close": 151.55, "volume": 751025.0}, {"date": "2019-09-12", "close": 154.44, "volume": 569561.0}, {"date": "2019-09-13", "close": 152.6, "volume": 565659.0}, {"date": "2019-09-16", "close": 150.96, "volume": 452687.0}, {"date": "2019-09-17", "close": 153.96, "volume": 451897.0}, {"date": "2019-09-18", "close": 154.78, "volume": 602682.0}, {"date": "2019-09-19", "close": 153.62, "volume": 256821.0}, {"date": "2019-09-20", "close": 152.08, "volume": 692054.0}, {"date": "2019-09-23", "close": 152.77, "volume": 466835.0}, {"date": "2019-09-24", "close": 150.66, "volume": 262183.0}, {"date": "2019-09-25", "close": 150.35, "volume": 745322.0}, {"date": "2019-09-26", "close": 151.48, "volume": 226513.0}, {"date": "2019-09-27", "close": 152.12, "volume": 304483.0}, {"date": "2019-09-30", "close": 154.09, "volume": 626875.0}, {"date": "2019-10-01", "close": 151.96, "volume": 402642.0}, {"date": "2019-10-02", "close": 146.9, "volume": 829579.0}, {"date": "2019-10-03", "close": 149.44, "volume": 405799.0}, {"date": "2019-10-04", "close": 149.56, "volume": 314688.0}, {"date": "2019-10-07", "close": 149.79, "volume": 196791.0}, {"date": "2019-10-08", "close": 147.54, "volume": 210547.0}, {"date": "2019-10-09", "close": 149.3, "volume": 130626.0}, {"date": "2019-10-10", "close": 150.15, "volume": 230725.0}, {"date": "2019-10-11", "close": 153.32, "volume": 410991.0}, {"date": "2019-10-14", "close": 154.77, "volume": 224046.0}, {"date": "2019-10-15", "close": 156.1, "volume": 189586.0}, {"date": "2019-10-16", "close": 159.87, "volume": 402651.0}, {"date": "2019-10-17", "close": 157.61, "volume": 355650.0}, {"date": "2019-10-18", "close": 155.85, "volume": 304409.0}, {"date": "2019-10-21", "close": 156.05, "volume": 255701.0}, {"date": "2019-10-22", "close": 153.9, "volume": 437917.0}, {"date": "2019-10-23", "close": 151.97, "volume": 599272.0}, {"date": "2019-10-24", "close": 155.03, "volume": 411534.0}, {"date": "2019-10-25", "close": 156.09, "volume": 245828.0}, {"date": "2019-10-28", "close": 157.45, "volume": 206981.0}, {"date": "2019-10-29", "close": 157.78, "volume": 275746.0}, {"date": "2019-10-30", "close": 158.14, "volume": 424952.0}, {"date": "2019-10-31", "close": 160.12, "volume": 447370.0}, {"date": "2019-11-01", "close": 161.38, "volume": 397917.0}, {"date": "2019-11-04", "close": 169.99, "volume": 1419831.0}, {"date": "2019-11-05", "close": 165.6, "volume": 746730.0}, {"date": "2019-11-06", "close": 165.44, "volume": 252897.0}, {"date": "2019-11-07", "close": 164.96, "volume": 296039.0}, {"date": "2019-11-08", "close": 164.9, "volume": 291509.0}, {"date": "2019-11-11", "close": 164.4, "volume": 295367.0}, {"date": "2019-11-12", "close": 165.02, "volume": 256055.0}, {"date": "2019-11-13", "close": 163.86, "volume": 318941.0}, {"date": "2019-11-14", "close": 165.47, "volume": 301722.0}, {"date": "2019-11-15", "close": 167.0, "volume": 213542.0}, {"date": "2019-11-18", "close": 165.35, "volume": 204515.0}, {"date": "2019-11-19", "close": 164.22, "volume": 241359.0}, {"date": "2019-11-20", "close": 164.41, "volume": 260942.0}, {"date": "2019-11-21", "close": 165.41, "volume": 293583.0}, {"date": "2019-11-22", "close": 165.25, "volume": 174494.0}, {"date": "2019-11-25", "close": 167.66, "volume": 238625.0}, {"date": "2019-11-26", "close": 170.04, "volume": 314571.0}, {"date": "2019-11-27", "close": 170.88, "volume": 174614.0}, {"date": "2019-11-29", "close": 168.27, "volume": 147697.0}, {"date": "2019-12-02", "close": 165.11, "volume": 383977.0}, {"date": "2019-12-03", "close": 168.02, "volume": 440491.0}, {"date": "2019-12-04", "close": 167.62, "volume": 201043.0}, {"date": "2019-12-05", "close": 166.94, "volume": 319001.0}, {"date": "2019-12-06", "close": 166.17, "volume": 165219.0}, {"date": "2019-12-09", "close": 163.68, "volume": 281387.0}, {"date": "2019-12-10", "close": 164.84, "volume": 147123.0}, {"date": "2019-12-11", "close": 165.23, "volume": 108621.0}, {"date": "2019-12-12", "close": 166.22, "volume": 274862.0}, {"date": "2019-12-13", "close": 163.93, "volume": 304676.0}, {"date": "2019-12-16", "close": 165.25, "volume": 199867.0}, {"date": "2019-12-17", "close": 167.43, "volume": 220767.0}, {"date": "2019-12-18", "close": 167.53, "volume": 306462.0}, {"date": "2019-12-19", "close": 166.52, "volume": 186418.0}, {"date": "2019-12-20", "close": 167.01, "volume": 169044.0}, {"date": "2019-12-23", "close": 168.59, "volume": 134279.0}, {"date": "2019-12-24", "close": 168.01, "volume": 56474.0}, {"date": "2019-12-26", "close": 168.07, "volume": 170265.0}, {"date": "2019-12-27", "close": 168.72, "volume": 400337.0}, {"date": "2019-12-30", "close": 165.3, "volume": 257359.0}, {"date": "2019-12-31", "close": 165.54, "volume": 128216.0}, {"date": "2020-01-02", "close": 168.51, "volume": 195776.0}, {"date": "2020-01-03", "close": 166.73, "volume": 134587.0}, {"date": "2020-01-06", "close": 165.85, "volume": 169939.0}, {"date": "2020-01-07", "close": 165.22, "volume": 309365.0}, {"date": "2020-01-08", "close": 168.54, "volume": 261379.0}, {"date": "2020-01-09", "close": 169.91, "volume": 283510.0}, {"date": "2020-01-10", "close": 171.31, "volume": 602189.0}, {"date": "2020-01-13", "close": 174.29, "volume": 375585.0}, {"date": "2020-01-14", "close": 171.55, "volume": 483696.0}, {"date": "2020-01-15", "close": 172.58, "volume": 983377.0}, {"date": "2020-01-16", "close": 173.41, "volume": 495250.0}, {"date": "2020-01-17", "close": 173.94, "volume": 190766.0}, {"date": "2020-01-21", "close": 174.15, "volume": 362753.0}, {"date": "2020-01-22", "close": 173.12, "volume": 276519.0}, {"date": "2020-01-23", "close": 172.26, "volume": 268612.0}, {"date": "2020-01-24", "close": 172.48, "volume": 196777.0}, {"date": "2020-01-27", "close": 168.05, "volume": 453947.0}, {"date": "2020-01-28", "close": 171.25, "volume": 241146.0}, {"date": "2020-01-29", "close": 172.65, "volume": 283057.0}, {"date": "2020-01-30", "close": 172.48, "volume": 337278.0}, {"date": "2020-01-31", "close": 168.82, "volume": 597465.0}, {"date": "2020-02-03", "close": 170.25, "volume": 545135.0}, {"date": "2020-02-04", "close": 168.53, "volume": 1526574.0}, {"date": "2020-02-05", "close": 167.88, "volume": 833665.0}, {"date": "2020-02-06", "close": 168.8, "volume": 512685.0}, {"date": "2020-02-07", "close": 166.76, "volume": 396701.0}, {"date": "2020-02-10", "close": 167.55, "volume": 319450.0}, {"date": "2020-02-11", "close": 171.16, "volume": 307539.0}, {"date": "2020-02-12", "close": 173.79, "volume": 261471.0}, {"date": "2020-02-13", "close": 172.31, "volume": 334800.0}, {"date": "2020-02-14", "close": 173.26, "volume": 258963.0}, {"date": "2020-02-18", "close": 177.67, "volume": 497976.0}, {"date": "2020-02-19", "close": 179.21, "volume": 443164.0}, {"date": "2020-02-20", "close": 177.85, "volume": 487736.0}, {"date": "2020-02-21", "close": 172.9, "volume": 445972.0}, {"date": "2020-02-24", "close": 162.99, "volume": 1189053.0}, {"date": "2020-02-25", "close": 161.51, "volume": 764562.0}, {"date": "2020-02-26", "close": 159.9, "volume": 709248.0}, {"date": "2020-02-27", "close": 156.09, "volume": 809283.0}, {"date": "2020-02-28", "close": 157.75, "volume": 1113377.0}, {"date": "2020-03-02", "close": 161.21, "volume": 566764.0}, {"date": "2020-03-03", "close": 156.73, "volume": 528393.0}, {"date": "2020-03-04", "close": 160.38, "volume": 624645.0}, {"date": "2020-03-05", "close": 154.19, "volume": 629984.0}, {"date": "2020-03-06", "close": 152.18, "volume": 855128.0}, {"date": "2020-03-09", "close": 137.73, "volume": 1259608.0}, {"date": "2020-03-10", "close": 146.34, "volume": 949944.0}, {"date": "2020-03-11", "close": 143.04, "volume": 840366.0}, {"date": "2020-03-12", "close": 129.99, "volume": 1289295.0}, {"date": "2020-03-13", "close": 142.28, "volume": 789802.0}, {"date": "2020-03-16", "close": 129.32, "volume": 1404523.0}, {"date": "2020-03-17", "close": 136.61, "volume": 1493809.0}, {"date": "2020-03-18", "close": 134.05, "volume": 1276720.0}, {"date": "2020-03-19", "close": 136.7, "volume": 1058728.0}, {"date": "2020-03-20", "close": 139.56, "volume": 784563.0}, {"date": "2020-03-23", "close": 129.5, "volume": 761151.0}, {"date": "2020-03-24", "close": 144.95, "volume": 574690.0}, {"date": "2020-03-25", "close": 154.06, "volume": 1378370.0}, {"date": "2020-03-26", "close": 157.18, "volume": 711878.0}, {"date": "2020-03-27", "close": 150.03, "volume": 619656.0}, {"date": "2020-03-30", "close": 154.29, "volume": 343561.0}, {"date": "2020-03-31", "close": 152.57, "volume": 562352.0}, {"date": "2020-04-01", "close": 148.45, "volume": 572877.0}, {"date": "2020-04-02", "close": 141.85, "volume": 729598.0}, {"date": "2020-04-03", "close": 134.83, "volume": 693940.0}, {"date": "2020-04-06", "close": 147.01, "volume": 547066.0}, {"date": "2020-04-07", "close": 146.48, "volume": 514082.0}, {"date": "2020-04-08", "close": 154.01, "volume": 345573.0}, {"date": "2020-04-09", "close": 157.04, "volume": 331170.0}, {"date": "2020-04-13", "close": 153.42, "volume": 191978.0}, {"date": "2020-04-14", "close": 155.76, "volume": 400400.0}, {"date": "2020-04-15", "close": 150.6, "volume": 271731.0}, {"date": "2020-04-16", "close": 154.3, "volume": 145944.0}, {"date": "2020-04-17", "close": 161.34, "volume": 484678.0}, {"date": "2020-04-20", "close": 157.01, "volume": 215364.0}, {"date": "2020-04-21", "close": 153.15, "volume": 337684.0}, {"date": "2020-04-22", "close": 158.02, "volume": 370285.0}, {"date": "2020-04-23", "close": 157.02, "volume": 163898.0}, {"date": "2020-04-24", "close": 156.35, "volume": 217300.0}, {"date": "2020-04-27", "close": 158.5, "volume": 245832.0}, {"date": "2020-04-28", "close": 155.86, "volume": 326968.0}, {"date": "2020-04-29", "close": 157.25, "volume": 430763.0}, {"date": "2020-04-30", "close": 155.62, "volume": 323182.0}, {"date": "2020-05-01", "close": 148.99, "volume": 512793.0}, {"date": "2020-05-04", "close": 158.53, "volume": 570543.0}, {"date": "2020-05-05", "close": 156.04, "volume": 432776.0}, {"date": "2020-05-06", "close": 155.7, "volume": 192092.0}, {"date": "2020-05-07", "close": 157.28, "volume": 101702.0}, {"date": "2020-05-08", "close": 159.87, "volume": 239268.0}, {"date": "2020-05-11", "close": 160.05, "volume": 120659.0}, {"date": "2020-05-12", "close": 156.91, "volume": 152525.0}, {"date": "2020-05-13", "close": 154.76, "volume": 180114.0}, {"date": "2020-05-14", "close": 154.81, "volume": 151786.0}, {"date": "2020-05-15", "close": 157.39, "volume": 154037.0}, {"date": "2020-05-18", "close": 162.76, "volume": 230105.0}, {"date": "2020-05-19", "close": 158.25, "volume": 497051.0}, {"date": "2020-05-20", "close": 158.79, "volume": 282142.0}, {"date": "2020-05-21", "close": 158.76, "volume": 157915.0}, {"date": "2020-05-22", "close": 160.48, "volume": 123979.0}, {"date": "2020-05-26", "close": 162.78, "volume": 175488.0}, {"date": "2020-05-27", "close": 163.37, "volume": 335621.0}, {"date": "2020-05-28", "close": 166.69, "volume": 301490.0}, {"date": "2020-05-29", "close": 168.71, "volume": 347179.0}, {"date": "2020-06-01", "close": 169.45, "volume": 241824.0}, {"date": "2020-06-02", "close": 171.21, "volume": 223149.0}, {"date": "2020-06-03", "close": 176.19, "volume": 273942.0}, {"date": "2020-06-04", "close": 173.99, "volume": 319111.0}, {"date": "2020-06-05", "close": 170.85, "volume": 443302.0}, {"date": "2020-06-08", "close": 172.6, "volume": 176696.0}, {"date": "2020-06-09", "close": 174.51, "volume": 326914.0}, {"date": "2020-06-10", "close": 175.68, "volume": 210930.0}, {"date": "2020-06-11", "close": 165.29, "volume": 351743.0}, {"date": "2020-06-12", "close": 167.89, "volume": 188938.0}, {"date": "2020-06-15", "close": 169.7, "volume": 181057.0}, {"date": "2020-06-16", "close": 169.69, "volume": 242067.0}, {"date": "2020-06-17", "close": 169.81, "volume": 235027.0}, {"date": "2020-06-18", "close": 168.58, "volume": 129238.0}, {"date": "2020-06-19", "close": 168.21, "volume": 183765.0}, {"date": "2020-06-22", "close": 171.45, "volume": 173032.0}, {"date": "2020-06-23", "close": 173.05, "volume": 184514.0}, {"date": "2020-06-24", "close": 168.69, "volume": 168527.0}, {"date": "2020-06-25", "close": 170.09, "volume": 147842.0}, {"date": "2020-06-26", "close": 169.62, "volume": 131317.0}, {"date": "2020-06-29", "close": 170.98, "volume": 130904.0}, {"date": "2020-06-30", "close": 171.01, "volume": 189258.0}, {"date": "2020-07-01", "close": 171.94, "volume": 192560.0}, {"date": "2020-07-02", "close": 172.16, "volume": 142212.0}, {"date": "2020-07-06", "close": 176.01, "volume": 213979.0}, {"date": "2020-07-07", "close": 173.51, "volume": 146574.0}, {"date": "2020-07-08", "close": 175.91, "volume": 190099.0}, {"date": "2020-07-09", "close": 177.56, "volume": 274205.0}, {"date": "2020-07-10", "close": 179.0, "volume": 149361.0}, {"date": "2020-07-13", "close": 176.33, "volume": 330789.0}, {"date": "2020-07-14", "close": 178.1, "volume": 172622.0}, {"date": "2020-07-15", "close": 179.0, "volume": 148682.0}, {"date": "2020-07-16", "close": 177.39, "volume": 107045.0}, {"date": "2020-07-17", "close": 177.56, "volume": 116216.0}, {"date": "2020-07-20", "close": 180.79, "volume": 155403.0}, {"date": "2020-07-21", "close": 180.85, "volume": 160654.0}, {"date": "2020-07-22", "close": 183.03, "volume": 115494.0}, {"date": "2020-07-23", "close": 182.18, "volume": 243801.0}, {"date": "2020-07-24", "close": 179.19, "volume": 129417.0}, {"date": "2020-07-27", "close": 179.93, "volume": 301869.0}, {"date": "2020-07-28", "close": 178.89, "volume": 95441.0}, {"date": "2020-07-29", "close": 182.2, "volume": 152894.0}, {"date": "2020-07-30", "close": 181.02, "volume": 145370.0}, {"date": "2020-07-31", "close": 181.7, "volume": 270861.0}, {"date": "2020-08-03", "close": 186.45, "volume": 413364.0}, {"date": "2020-08-04", "close": 185.51, "volume": 483293.0}, {"date": "2020-08-05", "close": 186.73, "volume": 361747.0}, {"date": "2020-08-06", "close": 186.64, "volume": 126915.0}, {"date": "2020-08-07", "close": 185.95, "volume": 119883.0}, {"date": "2020-08-10", "close": 184.25, "volume": 149861.0}, {"date": "2020-08-11", "close": 185.49, "volume": 229466.0}, {"date": "2020-08-12", "close": 192.63, "volume": 369479.0}, {"date": "2020-08-13", "close": 194.32, "volume": 245737.0}, {"date": "2020-08-14", "close": 194.3, "volume": 227995.0}, {"date": "2020-08-17", "close": 197.19, "volume": 223261.0}, {"date": "2020-08-18", "close": 196.3, "volume": 139045.0}, {"date": "2020-08-19", "close": 194.71, "volume": 152530.0}, {"date": "2020-08-20", "close": 195.02, "volume": 114237.0}, {"date": "2020-08-21", "close": 193.81, "volume": 127187.0}, {"date": "2020-08-24", "close": 195.43, "volume": 101631.0}, {"date": "2020-08-25", "close": 197.31, "volume": 87608.0}, {"date": "2020-08-26", "close": 199.29, "volume": 215563.0}, {"date": "2020-08-27", "close": 195.51, "volume": 189658.0}, {"date": "2020-08-28", "close": 196.3, "volume": 91896.0}, {"date": "2020-08-31", "close": 194.75, "volume": 102001.0}, {"date": "2020-09-01", "close": 195.57, "volume": 164876.0}, {"date": "2020-09-02", "close": 196.69, "volume": 304654.0}, {"date": "2020-09-03", "close": 190.97, "volume": 313930.0}, {"date": "2020-09-04", "close": 191.74, "volume": 137580.0}, {"date": "2020-09-08", "close": 185.84, "volume": 222395.0}, {"date": "2020-09-09", "close": 189.42, "volume": 161104.0}, {"date": "2020-09-10", "close": 187.86, "volume": 188364.0}, {"date": "2020-09-11", "close": 191.72, "volume": 215785.0}, {"date": "2020-09-14", "close": 191.99, "volume": 234078.0}, {"date": "2020-09-15", "close": 191.58, "volume": 94471.0}, {"date": "2020-09-16", "close": 188.85, "volume": 139066.0}, {"date": "2020-09-17", "close": 190.14, "volume": 93141.0}, {"date": "2020-09-18", "close": 187.92, "volume": 122017.0}, {"date": "2020-09-21", "close": 184.1, "volume": 169450.0}, {"date": "2020-09-22", "close": 183.3, "volume": 154330.0}, {"date": "2020-09-23", "close": 181.58, "volume": 125145.0}, {"date": "2020-09-24", "close": 182.83, "volume": 142805.0}, {"date": "2020-09-25", "close": 181.25, "volume": 155462.0}, {"date": "2020-09-28", "close": 183.28, "volume": 124905.0}, {"date": "2020-09-29", "close": 182.35, "volume": 120630.0}, {"date": "2020-09-30", "close": 184.09, "volume": 249818.0}, {"date": "2020-10-01", "close": 184.6, "volume": 183705.0}, {"date": "2020-10-02", "close": 180.87, "volume": 186887.0}, {"date": "2020-10-05", "close": 182.63, "volume": 133256.0}, {"date": "2020-10-06", "close": 176.49, "volume": 345188.0}, {"date": "2020-10-07", "close": 183.4, "volume": 441050.0}, {"date": "2020-10-08", "close": 181.32, "volume": 212931.0}, {"date": "2020-10-09", "close": 182.84, "volume": 140100.0}, {"date": "2020-10-12", "close": 184.9, "volume": 159014.0}, {"date": "2020-10-13", "close": 184.19, "volume": 119160.0}, {"date": "2020-10-14", "close": 185.76, "volume": 259296.0}, {"date": "2020-10-15", "close": 187.71, "volume": 542572.0}, {"date": "2020-10-16", "close": 192.52, "volume": 500353.0}, {"date": "2020-10-19", "close": 189.37, "volume": 285001.0}, {"date": "2020-10-20", "close": 192.54, "volume": 182370.0}, {"date": "2020-10-21", "close": 189.93, "volume": 221626.0}, {"date": "2020-10-22", "close": 190.1, "volume": 306645.0}, {"date": "2020-10-23", "close": 189.97, "volume": 204743.0}, {"date": "2020-10-26", "close": 185.42, "volume": 222990.0}, {"date": "2020-10-27", "close": 185.34, "volume": 240104.0}, {"date": "2020-10-28", "close": 177.12, "volume": 395393.0}, {"date": "2020-10-29", "close": 178.57, "volume": 190623.0}, {"date": "2020-10-30", "close": 178.42, "volume": 228467.0}, {"date": "2020-11-02", "close": 183.18, "volume": 337647.0}, {"date": "2020-11-03", "close": 196.01, "volume": 671291.0}, {"date": "2020-11-04", "close": 202.2, "volume": 491299.0}, {"date": "2020-11-05", "close": 207.09, "volume": 379436.0}, {"date": "2020-11-06", "close": 208.0, "volume": 481620.0}, {"date": "2020-11-09", "close": 205.8, "volume": 399210.0}, {"date": "2020-11-10", "close": 204.6, "volume": 194207.0}, {"date": "2020-11-11", "close": 209.27, "volume": 195922.0}, {"date": "2020-11-12", "close": 205.48, "volume": 295478.0}, {"date": "2020-11-13", "close": 206.69, "volume": 777919.0}, {"date": "2020-11-16", "close": 207.67, "volume": 274092.0}, {"date": "2020-11-17", "close": 210.35, "volume": 302451.0}, {"date": "2020-11-18", "close": 214.03, "volume": 443662.0}, {"date": "2020-11-19", "close": 214.17, "volume": 195525.0}, {"date": "2020-11-20", "close": 209.74, "volume": 200177.0}, {"date": "2020-11-23", "close": 209.96, "volume": 191928.0}, {"date": "2020-11-24", "close": 210.3, "volume": 249325.0}, {"date": "2020-11-25", "close": 212.39, "volume": 144091.0}, {"date": "2020-11-27", "close": 212.74, "volume": 150303.0}, {"date": "2020-11-30", "close": 211.11, "volume": 258358.0}, {"date": "2020-12-01", "close": 214.39, "volume": 255493.0}, {"date": "2020-12-02", "close": 214.77, "volume": 169430.0}, {"date": "2020-12-03", "close": 215.35, "volume": 274381.0}, {"date": "2020-12-04", "close": 210.34, "volume": 555216.0}, {"date": "2020-12-07", "close": 210.66, "volume": 251199.0}, {"date": "2020-12-08", "close": 214.0, "volume": 244028.0}, {"date": "2020-12-09", "close": 214.95, "volume": 285932.0}, {"date": "2020-12-10", "close": 213.93, "volume": 268454.0}, {"date": "2020-12-11", "close": 214.89, "volume": 217366.0}, {"date": "2020-12-14", "close": 216.4, "volume": 233817.0}, {"date": "2020-12-15", "close": 221.03, "volume": 256396.0}, {"date": "2020-12-16", "close": 222.19, "volume": 297649.0}, {"date": "2020-12-17", "close": 223.73, "volume": 264880.0}, {"date": "2020-12-18", "close": 225.73, "volume": 179281.0}, {"date": "2020-12-21", "close": 224.64, "volume": 290589.0}, {"date": "2020-12-22", "close": 227.54, "volume": 279607.0}, {"date": "2020-12-23", "close": 225.34, "volume": 281749.0}, {"date": "2020-12-24", "close": 225.53, "volume": 53757.0}, {"date": "2020-12-28", "close": 228.61, "volume": 194637.0}, {"date": "2020-12-29", "close": 229.64, "volume": 350312.0}, {"date": "2020-12-30", "close": 229.69, "volume": 225275.0}, {"date": "2020-12-31", "close": 229.52, "volume": 134384.0}, {"date": "2021-01-04", "close": 227.01, "volume": 324789.0}, {"date": "2021-01-05", "close": 226.08, "volume": 276746.0}, {"date": "2021-01-06", "close": 221.75, "volume": 324192.0}, {"date": "2021-01-07", "close": 222.1, "volume": 283151.0}, {"date": "2021-01-08", "close": 217.97, "volume": 684186.0}, {"date": "2021-01-11", "close": 217.96, "volume": 616089.0}, {"date": "2021-01-12", "close": 217.96, "volume": 227033.0}, {"date": "2021-01-13", "close": 221.69, "volume": 263841.0}, {"date": "2021-01-14", "close": 216.16, "volume": 324877.0}, {"date": "2021-01-15", "close": 210.07, "volume": 336293.0}, {"date": "2021-01-19", "close": 210.43, "volume": 248595.0}, {"date": "2021-01-20", "close": 213.65, "volume": 167593.0}, {"date": "2021-01-21", "close": 216.14, "volume": 310395.0}, {"date": "2021-01-22", "close": 212.07, "volume": 276518.0}, {"date": "2021-01-25", "close": 210.16, "volume": 452777.0}, {"date": "2021-01-26", "close": 208.5, "volume": 449709.0}, {"date": "2021-01-27", "close": 207.25, "volume": 386087.0}, {"date": "2021-01-28", "close": 206.98, "volume": 550205.0}, {"date": "2021-01-29", "close": 208.18, "volume": 429412.0}, {"date": "2021-02-01", "close": 216.99, "volume": 582211.0}, {"date": "2021-02-02", "close": 207.79, "volume": 1005341.0}, {"date": "2021-02-03", "close": 200.0, "volume": 1991136.0}, {"date": "2021-02-04", "close": 201.33, "volume": 574793.0}, {"date": "2021-02-05", "close": 202.68, "volume": 215022.0}, {"date": "2021-02-08", "close": 208.68, "volume": 313234.0}, {"date": "2021-02-09", "close": 209.18, "volume": 204688.0}, {"date": "2021-02-10", "close": 207.15, "volume": 150754.0}, {"date": "2021-02-11", "close": 204.93, "volume": 169237.0}, {"date": "2021-02-12", "close": 205.35, "volume": 146566.0}, {"date": "2021-02-16", "close": 201.97, "volume": 230089.0}, {"date": "2021-02-17", "close": 199.93, "volume": 303914.0}, {"date": "2021-02-18", "close": 199.45, "volume": 318380.0}, {"date": "2021-02-19", "close": 198.29, "volume": 142035.0}, {"date": "2021-02-22", "close": 196.72, "volume": 224914.0}, {"date": "2021-02-23", "close": 196.81, "volume": 385339.0}, {"date": "2021-02-24", "close": 196.41, "volume": 294931.0}, {"date": "2021-02-25", "close": 194.83, "volume": 295264.0}, {"date": "2021-02-26", "close": 197.38, "volume": 389358.0}, {"date": "2021-03-01", "close": 197.7, "volume": 368742.0}, {"date": "2021-03-02", "close": 196.48, "volume": 191642.0}, {"date": "2021-03-03", "close": 191.45, "volume": 417508.0}, {"date": "2021-03-04", "close": 187.78, "volume": 682953.0}, {"date": "2021-03-05", "close": 188.9, "volume": 350532.0}, {"date": "2021-03-08", "close": 188.52, "volume": 257934.0}, {"date": "2021-03-09", "close": 193.03, "volume": 347797.0}, {"date": "2021-03-10", "close": 191.83, "volume": 277926.0}, {"date": "2021-03-11", "close": 196.82, "volume": 452476.0}, {"date": "2021-03-12", "close": 195.81, "volume": 142515.0}, {"date": "2021-03-15", "close": 195.63, "volume": 136085.0}, {"date": "2021-03-16", "close": 196.62, "volume": 343103.0}, {"date": "2021-03-17", "close": 197.54, "volume": 158677.0}, {"date": "2021-03-18", "close": 194.65, "volume": 301349.0}, {"date": "2021-03-19", "close": 197.06, "volume": 449413.0}, {"date": "2021-03-22", "close": 208.06, "volume": 659085.0}, {"date": "2021-03-23", "close": 202.82, "volume": 510423.0}, {"date": "2021-03-24", "close": 200.35, "volume": 366610.0}, {"date": "2021-03-25", "close": 203.95, "volume": 410089.0}, {"date": "2021-03-26", "close": 204.26, "volume": 650420.0}, {"date": "2021-03-29", "close": 204.43, "volume": 370569.0}, {"date": "2021-03-30", "close": 208.77, "volume": 525364.0}, {"date": "2021-03-31", "close": 209.28, "volume": 325886.0}, {"date": "2021-04-01", "close": 208.04, "volume": 487014.0}, {"date": "2021-04-05", "close": 213.52, "volume": 421878.0}, {"date": "2021-04-06", "close": 209.19, "volume": 260631.0}, {"date": "2021-04-07", "close": 208.8, "volume": 326795.0}, {"date": "2021-04-08", "close": 209.17, "volume": 236505.0}, {"date": "2021-04-09", "close": 209.2, "volume": 238248.0}, {"date": "2021-04-12", "close": 211.98, "volume": 450617.0}, {"date": "2021-04-13", "close": 210.2, "volume": 236778.0}, {"date": "2021-04-14", "close": 207.42, "volume": 877866.0}, {"date": "2021-04-15", "close": 210.95, "volume": 959663.0}, {"date": "2021-04-16", "close": 212.0, "volume": 198728.0}, {"date": "2021-04-19", "close": 212.2, "volume": 177436.0}, {"date": "2021-04-20", "close": 209.85, "volume": 294392.0}, {"date": "2021-04-21", "close": 214.75, "volume": 239316.0}, {"date": "2021-04-22", "close": 213.08, "volume": 240731.0}, {"date": "2021-04-23", "close": 215.9, "volume": 233326.0}, {"date": "2021-04-26", "close": 218.05, "volume": 265860.0}, {"date": "2021-04-27", "close": 218.95, "volume": 177602.0}, {"date": "2021-04-28", "close": 217.58, "volume": 144088.0}, {"date": "2021-04-29", "close": 216.45, "volume": 260183.0}, {"date": "2021-04-30", "close": 213.39, "volume": 131244.0}, {"date": "2021-05-03", "close": 217.98, "volume": 462367.0}, {"date": "2021-05-04", "close": 202.98, "volume": 1148325.0}, {"date": "2021-05-05", "close": 203.25, "volume": 305049.0}, {"date": "2021-05-06", "close": 200.11, "volume": 540656.0}, {"date": "2021-05-07", "close": 200.5, "volume": 389386.0}, {"date": "2021-05-10", "close": 199.56, "volume": 189710.0}, {"date": "2021-05-11", "close": 197.88, "volume": 195200.0}, {"date": "2021-05-12", "close": 195.57, "volume": 213923.0}, {"date": "2021-05-13", "close": 197.24, "volume": 152691.0}, {"date": "2021-05-14", "close": 198.65, "volume": 133213.0}, {"date": "2021-05-17", "close": 201.65, "volume": 131681.0}, {"date": "2021-05-18", "close": 203.58, "volume": 240060.0}, {"date": "2021-05-19", "close": 202.75, "volume": 167405.0}, {"date": "2021-05-20", "close": 208.1, "volume": 184522.0}, {"date": "2021-05-21", "close": 211.23, "volume": 230826.0}, {"date": "2021-05-24", "close": 212.22, "volume": 205722.0}, {"date": "2021-05-25", "close": 213.01, "volume": 206162.0}, {"date": "2021-05-26", "close": 212.52, "volume": 337495.0}, {"date": "2021-05-27", "close": 210.0, "volume": 310352.0}, {"date": "2021-05-28", "close": 210.91, "volume": 262755.0}, {"date": "2021-06-01", "close": 212.7, "volume": 260640.0}, {"date": "2021-06-02", "close": 214.41, "volume": 191807.0}, {"date": "2021-06-03", "close": 215.43, "volume": 268024.0}, {"date": "2021-06-04", "close": 216.88, "volume": 265552.0}, {"date": "2021-06-07", "close": 219.37, "volume": 243953.0}, {"date": "2021-06-08", "close": 218.82, "volume": 405626.0}, {"date": "2021-06-09", "close": 212.18, "volume": 314406.0}, {"date": "2021-06-10", "close": 211.65, "volume": 255573.0}, {"date": "2021-06-11", "close": 211.31, "volume": 132568.0}, {"date": "2021-06-14", "close": 205.28, "volume": 405277.0}, {"date": "2021-06-15", "close": 204.5, "volume": 498398.0}, {"date": "2021-06-16", "close": 202.75, "volume": 403186.0}, {"date": "2021-06-17", "close": 200.92, "volume": 620644.0}, {"date": "2021-06-18", "close": 200.09, "volume": 196300.0}, {"date": "2021-06-21", "close": 202.18, "volume": 252791.0}, {"date": "2021-06-22", "close": 201.49, "volume": 228263.0}, {"date": "2021-06-23", "close": 200.11, "volume": 230895.0}, {"date": "2021-06-24", "close": 203.28, "volume": 318176.0}, {"date": "2021-06-25", "close": 204.22, "volume": 352201.0}, {"date": "2021-06-28", "close": 205.42, "volume": 108025.0}, {"date": "2021-06-29", "close": 206.87, "volume": 149611.0}, {"date": "2021-06-30", "close": 206.05, "volume": 166748.0}, {"date": "2021-07-01", "close": 203.56, "volume": 155646.0}, {"date": "2021-07-02", "close": 206.79, "volume": 233064.0}, {"date": "2021-07-06", "close": 205.86, "volume": 239865.0}, {"date": "2021-07-07", "close": 207.03, "volume": 260516.0}, {"date": "2021-07-08", "close": 205.66, "volume": 242235.0}, {"date": "2021-07-09", "close": 209.08, "volume": 244707.0}, {"date": "2021-07-12", "close": 209.58, "volume": 165344.0}, {"date": "2021-07-13", "close": 209.66, "volume": 108554.0}, {"date": "2021-07-14", "close": 210.32, "volume": 197728.0}, {"date": "2021-07-15", "close": 206.84, "volume": 384630.0}, {"date": "2021-07-16", "close": 206.89, "volume": 231095.0}, {"date": "2021-07-19", "close": 204.11, "volume": 227382.0}, {"date": "2021-07-20", "close": 204.14, "volume": 176896.0}, {"date": "2021-07-21", "close": 205.61, "volume": 123773.0}, {"date": "2021-07-22", "close": 207.21, "volume": 159628.0}, {"date": "2021-07-23", "close": 212.11, "volume": 322656.0}, {"date": "2021-07-26", "close": 211.99, "volume": 197608.0}, {"date": "2021-07-27", "close": 211.39, "volume": 242151.0}, {"date": "2021-07-28", "close": 212.24, "volume": 224888.0}, {"date": "2021-07-29", "close": 216.24, "volume": 308685.0}, {"date": "2021-07-30", "close": 218.29, "volume": 533503.0}, {"date": "2021-08-02", "close": 212.15, "volume": 514679.0}, {"date": "2021-08-03", "close": 211.3, "volume": 479074.0}, {"date": "2021-08-04", "close": 211.74, "volume": 335706.0}, {"date": "2021-08-05", "close": 219.42, "volume": 335543.0}, {"date": "2021-08-06", "close": 219.46, "volume": 154358.0}, {"date": "2021-08-09", "close": 222.12, "volume": 222152.0}, {"date": "2021-08-10", "close": 221.2, "volume": 165177.0}, {"date": "2021-08-11", "close": 224.04, "volume": 139655.0}, {"date": "2021-08-12", "close": 223.25, "volume": 95409.0}, {"date": "2021-08-13", "close": 225.88, "volume": 224275.0}, {"date": "2021-08-16", "close": 225.87, "volume": 235718.0}, {"date": "2021-08-17", "close": 219.25, "volume": 501493.0}, {"date": "2021-08-18", "close": 218.35, "volume": 133205.0}, {"date": "2021-08-19", "close": 213.16, "volume": 167010.0}, {"date": "2021-08-20", "close": 214.12, "volume": 273978.0}, {"date": "2021-08-23", "close": 217.14, "volume": 263689.0}, {"date": "2021-08-24", "close": 215.09, "volume": 240542.0}, {"date": "2021-08-25", "close": 217.98, "volume": 156898.0}, {"date": "2021-08-26", "close": 214.64, "volume": 131108.0}, {"date": "2021-08-27", "close": 216.32, "volume": 98659.0}, {"date": "2021-08-30", "close": 217.59, "volume": 189321.0}, {"date": "2021-08-31", "close": 217.4, "volume": 133103.0}, {"date": "2021-09-01", "close": 217.47, "volume": 174460.0}, {"date": "2021-09-02", "close": 219.52, "volume": 170672.0}, {"date": "2021-09-03", "close": 218.78, "volume": 99084.0}, {"date": "2021-09-07", "close": 220.53, "volume": 224984.0}, {"date": "2021-09-08", "close": 219.34, "volume": 169347.0}, {"date": "2021-09-09", "close": 219.55, "volume": 496309.0}, {"date": "2021-09-10", "close": 219.1, "volume": 375871.0}, {"date": "2021-09-13", "close": 219.29, "volume": 287790.0}, {"date": "2021-09-14", "close": 220.78, "volume": 331161.0}, {"date": "2021-09-15", "close": 221.48, "volume": 377024.0}, {"date": "2021-09-16", "close": 218.86, "volume": 282915.0}, {"date": "2021-09-17", "close": 216.39, "volume": 194441.0}, {"date": "2021-09-20", "close": 213.17, "volume": 246174.0}, {"date": "2021-09-21", "close": 214.71, "volume": 296254.0}, {"date": "2021-09-22", "close": 215.84, "volume": 216314.0}, {"date": "2021-09-23", "close": 217.12, "volume": 131631.0}, {"date": "2021-09-24", "close": 217.46, "volume": 111626.0}, {"date": "2021-09-27", "close": 216.55, "volume": 245177.0}, {"date": "2021-09-28", "close": 211.31, "volume": 311677.0}, {"date": "2021-09-29", "close": 209.38, "volume": 155071.0}, {"date": "2021-09-30", "close": 209.12, "volume": 307363.0}, {"date": "2021-10-01", "close": 209.19, "volume": 119413.0}, {"date": "2021-10-04", "close": 207.24, "volume": 230832.0}, {"date": "2021-10-05", "close": 209.71, "volume": 227087.0}, {"date": "2021-10-06", "close": 207.58, "volume": 165886.0}, {"date": "2021-10-07", "close": 211.22, "volume": 216826.0}, {"date": "2021-10-08", "close": 212.9, "volume": 229747.0}, {"date": "2021-10-11", "close": 215.16, "volume": 408468.0}, {"date": "2021-10-12", "close": 215.62, "volume": 217928.0}, {"date": "2021-10-13", "close": 214.05, "volume": 472371.0}, {"date": "2021-10-14", "close": 223.34, "volume": 319739.0}, {"date": "2021-10-15", "close": 224.42, "volume": 274559.0}, {"date": "2021-10-18", "close": 222.4, "volume": 147866.0}, {"date": "2021-10-19", "close": 224.69, "volume": 265164.0}, {"date": "2021-10-20", "close": 223.04, "volume": 198276.0}, {"date": "2021-10-21", "close": 224.61, "volume": 115107.0}, {"date": "2021-10-22", "close": 223.0, "volume": 124780.0}, {"date": "2021-10-25", "close": 231.01, "volume": 397997.0}, {"date": "2021-10-26", "close": 230.0, "volume": 894631.0}, {"date": "2021-10-27", "close": 231.44, "volume": 284539.0}, {"date": "2021-10-28", "close": 235.06, "volume": 516097.0}, {"date": "2021-10-29", "close": 237.17, "volume": 874532.0}, {"date": "2021-11-01", "close": 239.74, "volume": 834670.0}, {"date": "2021-11-02", "close": 248.81, "volume": 601822.0}, {"date": "2021-11-03", "close": 255.68, "volume": 1116900.0}, {"date": "2021-11-04", "close": 257.33, "volume": 405825.0}, {"date": "2021-11-05", "close": 262.52, "volume": 628728.0}, {"date": "2021-11-08", "close": 260.73, "volume": 285800.0}, {"date": "2021-11-09", "close": 256.67, "volume": 381698.0}, {"date": "2021-11-10", "close": 252.98, "volume": 428518.0}, {"date": "2021-11-11", "close": 258.1, "volume": 353051.0}, {"date": "2021-11-12", "close": 258.57, "volume": 330130.0}, {"date": "2021-11-15", "close": 258.85, "volume": 139727.0}, {"date": "2021-11-16", "close": 257.89, "volume": 195546.0}, {"date": "2021-11-17", "close": 266.28, "volume": 851879.0}, {"date": "2021-11-18", "close": 265.8, "volume": 362725.0}, {"date": "2021-11-19", "close": 271.31, "volume": 456714.0}, {"date": "2021-11-22", "close": 275.3, "volume": 724495.0}, {"date": "2021-11-23", "close": 266.96, "volume": 516710.0}, {"date": "2021-11-24", "close": 268.33, "volume": 257891.0}, {"date": "2021-11-26", "close": 262.71, "volume": 273890.0}, {"date": "2021-11-29", "close": 265.77, "volume": 224487.0}, {"date": "2021-11-30", "close": 260.46, "volume": 380756.0}, {"date": "2021-12-01", "close": 256.86, "volume": 364075.0}, {"date": "2021-12-02", "close": 262.48, "volume": 464952.0}, {"date": "2021-12-03", "close": 258.81, "volume": 284567.0}, {"date": "2021-12-06", "close": 258.53, "volume": 367008.0}, {"date": "2021-12-07", "close": 265.9, "volume": 290072.0}, {"date": "2021-12-08", "close": 267.07, "volume": 288160.0}, {"date": "2021-12-09", "close": 260.25, "volume": 313664.0}, {"date": "2021-12-10", "close": 261.3, "volume": 413642.0}, {"date": "2021-12-13", "close": 258.4, "volume": 192644.0}, {"date": "2021-12-14", "close": 253.31, "volume": 449770.0}, {"date": "2021-12-15", "close": 260.47, "volume": 605820.0}, {"date": "2021-12-16", "close": 256.58, "volume": 301157.0}, {"date": "2021-12-17", "close": 252.51, "volume": 441993.0}, {"date": "2021-12-20", "close": 249.6, "volume": 520460.0}, {"date": "2021-12-21", "close": 249.02, "volume": 456126.0}, {"date": "2021-12-22", "close": 250.7, "volume": 243147.0}, {"date": "2021-12-23", "close": 253.46, "volume": 223277.0}, {"date": "2021-12-27", "close": 258.14, "volume": 169231.0}, {"date": "2021-12-28", "close": 257.5, "volume": 142275.0}, {"date": "2021-12-29", "close": 257.8, "volume": 119366.0}, {"date": "2021-12-30", "close": 256.83, "volume": 168166.0}, {"date": "2021-12-31", "close": 258.82, "volume": 132966.0}, {"date": "2022-01-03", "close": 259.49, "volume": 192647.0}, {"date": "2022-01-04", "close": 269.19, "volume": 691934.0}, {"date": "2022-01-05", "close": 262.79, "volume": 278734.0}, {"date": "2022-01-06", "close": 261.58, "volume": 302011.0}, {"date": "2022-01-07", "close": 257.02, "volume": 276553.0}, {"date": "2022-01-10", "close": 254.22, "volume": 586846.0}, {"date": "2022-01-11", "close": 254.34, "volume": 331205.0}, {"date": "2022-01-12", "close": 258.41, "volume": 240665.0}, {"date": "2022-01-13", "close": 251.01, "volume": 251903.0}, {"date": "2022-01-14", "close": 245.39, "volume": 346460.0}, {"date": "2022-01-18", "close": 236.65, "volume": 326103.0}, {"date": "2022-01-19", "close": 239.08, "volume": 448806.0}, {"date": "2022-01-20", "close": 236.6, "volume": 293525.0}, {"date": "2022-01-21", "close": 232.31, "volume": 391185.0}, {"date": "2022-01-24", "close": 231.72, "volume": 476195.0}, {"date": "2022-01-25", "close": 226.66, "volume": 385526.0}, {"date": "2022-01-26", "close": 226.26, "volume": 406124.0}, {"date": "2022-01-27", "close": 221.12, "volume": 400149.0}, {"date": "2022-01-28", "close": 226.98, "volume": 280198.0}, {"date": "2022-01-31", "close": 230.96, "volume": 818748.0}, {"date": "2022-02-01", "close": 235.49, "volume": 551607.0}, {"date": "2022-02-02", "close": 238.41, "volume": 551767.0}, {"date": "2022-02-03", "close": 229.53, "volume": 288674.0}, {"date": "2022-02-04", "close": 230.13, "volume": 268290.0}, {"date": "2022-02-07", "close": 225.52, "volume": 577688.0}, {"date": "2022-02-08", "close": 227.09, "volume": 578437.0}, {"date": "2022-02-09", "close": 233.8, "volume": 345365.0}, {"date": "2022-02-10", "close": 224.5, "volume": 443945.0}, {"date": "2022-02-11", "close": 218.17, "volume": 773082.0}, {"date": "2022-02-14", "close": 218.21, "volume": 433397.0}, {"date": "2022-02-15", "close": 224.24, "volume": 357877.0}, {"date": "2022-02-16", "close": 224.07, "volume": 241522.0}, {"date": "2022-02-17", "close": 220.97, "volume": 196542.0}, {"date": "2022-02-18", "close": 220.38, "volume": 256321.0}, {"date": "2022-02-22", "close": 216.43, "volume": 344185.0}, {"date": "2022-02-23", "close": 215.3, "volume": 301242.0}, {"date": "2022-02-24", "close": 215.55, "volume": 732823.0}, {"date": "2022-02-25", "close": 213.42, "volume": 460266.0}, {"date": "2022-02-28", "close": 215.31, "volume": 376454.0}, {"date": "2022-03-01", "close": 208.48, "volume": 357722.0}, {"date": "2022-03-02", "close": 210.06, "volume": 321315.0}, {"date": "2022-03-03", "close": 203.74, "volume": 341135.0}, {"date": "2022-03-04", "close": 198.41, "volume": 753798.0}, {"date": "2022-03-07", "close": 183.25, "volume": 941746.0}, {"date": "2022-03-08", "close": 181.48, "volume": 1001360.0}, {"date": "2022-03-09", "close": 197.72, "volume": 731879.0}, {"date": "2022-03-10", "close": 192.96, "volume": 658159.0}, {"date": "2022-03-11", "close": 190.45, "volume": 459482.0}, {"date": "2022-03-14", "close": 192.93, "volume": 423551.0}, {"date": "2022-03-15", "close": 195.2, "volume": 275796.0}, {"date": "2022-03-16", "close": 208.9, "volume": 631937.0}, {"date": "2022-03-17", "close": 209.53, "volume": 376198.0}, {"date": "2022-03-18", "close": 209.61, "volume": 359491.0}, {"date": "2022-03-21", "close": 207.54, "volume": 263451.0}, {"date": "2022-03-22", "close": 212.39, "volume": 621547.0}, {"date": "2022-03-23", "close": 207.88, "volume": 518935.0}, {"date": "2022-03-24", "close": 213.12, "volume": 322830.0}, {"date": "2022-03-25", "close": 213.34, "volume": 296661.0}, {"date": "2022-03-28", "close": 214.44, "volume": 385361.0}, {"date": "2022-03-29", "close": 222.89, "volume": 586540.0}, {"date": "2022-03-30", "close": 221.19, "volume": 362492.0}, {"date": "2022-03-31", "close": 218.09, "volume": 462850.0}, {"date": "2022-04-01", "close": 221.08, "volume": 264555.0}, {"date": "2022-04-04", "close": 231.43, "volume": 754655.0}, {"date": "2022-04-05", "close": 225.78, "volume": 620142.0}, {"date": "2022-04-06", "close": 220.2, "volume": 553786.0}, {"date": "2022-04-07", "close": 221.4, "volume": 458763.0}, {"date": "2022-04-08", "close": 219.51, "volume": 356426.0}, {"date": "2022-04-11", "close": 220.76, "volume": 595217.0}, {"date": "2022-04-12", "close": 221.71, "volume": 369420.0}, {"date": "2022-04-13", "close": 223.47, "volume": 235418.0}, {"date": "2022-04-14", "close": 219.99, "volume": 275268.0}, {"date": "2022-04-18", "close": 220.5, "volume": 190033.0}, {"date": "2022-04-19", "close": 222.85, "volume": 261458.0}, {"date": "2022-04-20", "close": 221.64, "volume": 208259.0}, {"date": "2022-04-21", "close": 216.89, "volume": 399548.0}, {"date": "2022-04-22", "close": 210.46, "volume": 400881.0}, {"date": "2022-04-25", "close": 213.37, "volume": 306243.0}, {"date": "2022-04-26", "close": 205.79, "volume": 528009.0}, {"date": "2022-04-27", "close": 207.89, "volume": 288792.0}, {"date": "2022-04-28", "close": 214.04, "volume": 256769.0}, {"date": "2022-04-29", "close": 209.74, "volume": 317850.0}, {"date": "2022-05-02", "close": 210.56, "volume": 281022.0}, {"date": "2022-05-03", "close": 214.23, "volume": 382896.0}, {"date": "2022-05-04", "close": 211.75, "volume": 1332304.0}, {"date": "2022-05-05", "close": 202.06, "volume": 565901.0}, {"date": "2022-05-06", "close": 197.86, "volume": 693694.0}, {"date": "2022-05-09", "close": 190.56, "volume": 597877.0}, {"date": "2022-05-10", "close": 190.71, "volume": 909725.0}, {"date": "2022-05-11", "close": 188.5, "volume": 519241.0}, {"date": "2022-05-12", "close": 188.99, "volume": 629046.0}, {"date": "2022-05-13", "close": 193.91, "volume": 494144.0}, {"date": "2022-05-16", "close": 187.61, "volume": 599742.0}, {"date": "2022-05-17", "close": 192.37, "volume": 808669.0}, {"date": "2022-05-18", "close": 183.17, "volume": 882308.0}, {"date": "2022-05-19", "close": 188.44, "volume": 666644.0}, {"date": "2022-05-20", "close": 189.48, "volume": 643743.0}, {"date": "2022-05-23", "close": 189.66, "volume": 405536.0}, {"date": "2022-05-24", "close": 190.52, "volume": 302564.0}, {"date": "2022-05-25", "close": 191.04, "volume": 269066.0}, {"date": "2022-05-26", "close": 197.02, "volume": 417270.0}, {"date": "2022-05-27", "close": 201.86, "volume": 437837.0}, {"date": "2022-05-31", "close": 194.97, "volume": 461354.0}, {"date": "2022-06-01", "close": 189.17, "volume": 558454.0}, {"date": "2022-06-02", "close": 197.88, "volume": 404449.0}, {"date": "2022-06-03", "close": 189.71, "volume": 535700.0}, {"date": "2022-06-06", "close": 193.27, "volume": 279685.0}, {"date": "2022-06-07", "close": 191.16, "volume": 336995.0}, {"date": "2022-06-08", "close": 191.87, "volume": 499527.0}, {"date": "2022-06-09", "close": 187.45, "volume": 614720.0}, {"date": "2022-06-10", "close": 181.82, "volume": 416837.0}, {"date": "2022-06-13", "close": 171.51, "volume": 659771.0}, {"date": "2022-06-14", "close": 168.75, "volume": 640909.0}, {"date": "2022-06-15", "close": 176.87, "volume": 682213.0}, {"date": "2022-06-16", "close": 174.06, "volume": 802305.0}, {"date": "2022-06-17", "close": 176.03, "volume": 788745.0}, {"date": "2022-06-21", "close": 184.43, "volume": 621215.0}, {"date": "2022-06-22", "close": 183.75, "volume": 609010.0}, {"date": "2022-06-23", "close": 185.61, "volume": 375848.0}, {"date": "2022-06-24", "close": 191.94, "volume": 367387.0}, {"date": "2022-06-27", "close": 186.46, "volume": 458525.0}, {"date": "2022-06-28", "close": 185.07, "volume": 342058.0}, {"date": "2022-06-29", "close": 184.8, "volume": 456741.0}, {"date": "2022-06-30", "close": 183.48, "volume": 449880.0}, {"date": "2022-07-01", "close": 187.94, "volume": 338259.0}, {"date": "2022-07-05", "close": 189.98, "volume": 300725.0}, {"date": "2022-07-06", "close": 189.81, "volume": 267155.0}, {"date": "2022-07-07", "close": 192.57, "volume": 235218.0}, {"date": "2022-07-08", "close": 193.63, "volume": 240693.0}, {"date": "2022-07-11", "close": 190.68, "volume": 427357.0}, {"date": "2022-07-12", "close": 188.86, "volume": 446747.0}, {"date": "2022-07-13", "close": 191.12, "volume": 263798.0}, {"date": "2022-07-14", "close": 188.75, "volume": 466058.0}, {"date": "2022-07-15", "close": 193.47, "volume": 469477.0}, {"date": "2022-07-18", "close": 195.08, "volume": 547661.0}, {"date": "2022-07-19", "close": 198.98, "volume": 537568.0}, {"date": "2022-07-20", "close": 195.59, "volume": 421319.0}, {"date": "2022-07-21", "close": 202.04, "volume": 361160.0}, {"date": "2022-07-22", "close": 200.43, "volume": 207772.0}, {"date": "2022-07-25", "close": 201.61, "volume": 265008.0}, {"date": "2022-07-26", "close": 195.65, "volume": 261437.0}, {"date": "2022-07-27", "close": 200.73, "volume": 368497.0}, {"date": "2022-07-28", "close": 207.49, "volume": 420305.0}, {"date": "2022-07-29", "close": 211.23, "volume": 337618.0}, {"date": "2022-08-01", "close": 213.21, "volume": 380093.0}, {"date": "2022-08-02", "close": 211.04, "volume": 422205.0}, {"date": "2022-08-03", "close": 215.7, "volume": 349063.0}, {"date": "2022-08-04", "close": 216.0, "volume": 276416.0}, {"date": "2022-08-05", "close": 211.94, "volume": 310627.0}, {"date": "2022-08-08", "close": 213.56, "volume": 212811.0}, {"date": "2022-08-09", "close": 210.47, "volume": 246098.0}, {"date": "2022-08-10", "close": 215.0, "volume": 181307.0}, {"date": "2022-08-11", "close": 215.27, "volume": 299880.0}, {"date": "2022-08-12", "close": 215.81, "volume": 176776.0}, {"date": "2022-08-15", "close": 214.66, "volume": 96468.0}, {"date": "2022-08-16", "close": 212.16, "volume": 288296.0}, {"date": "2022-08-17", "close": 211.38, "volume": 221173.0}, {"date": "2022-08-18", "close": 212.37, "volume": 252753.0}, {"date": "2022-08-19", "close": 207.04, "volume": 220149.0}, {"date": "2022-08-22", "close": 200.56, "volume": 473421.0}, {"date": "2022-08-23", "close": 201.9, "volume": 211759.0}, {"date": "2022-08-24", "close": 203.6, "volume": 173750.0}, {"date": "2022-08-25", "close": 206.92, "volume": 202812.0}, {"date": "2022-08-26", "close": 197.79, "volume": 279488.0}, {"date": "2022-08-29", "close": 198.99, "volume": 271326.0}, {"date": "2022-08-30", "close": 195.43, "volume": 375863.0}, {"date": "2022-08-31", "close": 194.66, "volume": 325823.0}, {"date": "2022-09-01", "close": 193.85, "volume": 308647.0}, {"date": "2022-09-02", "close": 191.18, "volume": 334878.0}, {"date": "2022-09-06", "close": 190.35, "volume": 444751.0}, {"date": "2022-09-07", "close": 195.27, "volume": 156592.0}, {"date": "2022-09-08", "close": 193.71, "volume": 245902.0}, {"date": "2022-09-09", "close": 195.8, "volume": 266507.0}, {"date": "2022-09-12", "close": 201.97, "volume": 321125.0}, {"date": "2022-09-13", "close": 195.52, "volume": 339273.0}, {"date": "2022-09-14", "close": 199.62, "volume": 437736.0}, {"date": "2022-09-15", "close": 196.64, "volume": 290818.0}, {"date": "2022-09-16", "close": 196.9, "volume": 355542.0}, {"date": "2022-09-19", "close": 198.44, "volume": 183248.0}, {"date": "2022-09-20", "close": 194.0, "volume": 578693.0}, {"date": "2022-09-21", "close": 192.48, "volume": 421299.0}, {"date": "2022-09-22", "close": 189.13, "volume": 527210.0}, {"date": "2022-09-23", "close": 186.25, "volume": 577146.0}, {"date": "2022-09-26", "close": 186.43, "volume": 275190.0}, {"date": "2022-09-27", "close": 189.19, "volume": 413859.0}, {"date": "2022-09-28", "close": 191.23, "volume": 433223.0}, {"date": "2022-09-29", "close": 186.42, "volume": 444637.0}, {"date": "2022-09-30", "close": 185.0, "volume": 282575.0}, {"date": "2022-10-03", "close": 186.7, "volume": 412911.0}, {"date": "2022-10-04", "close": 193.78, "volume": 509600.0}, {"date": "2022-10-05", "close": 193.52, "volume": 361240.0}, {"date": "2022-10-06", "close": 190.88, "volume": 332688.0}, {"date": "2022-10-07", "close": 185.0, "volume": 340508.0}, {"date": "2022-10-10", "close": 182.11, "volume": 493543.0}, {"date": "2022-10-11", "close": 183.15, "volume": 322013.0}, {"date": "2022-10-12", "close": 182.5, "volume": 319567.0}, {"date": "2022-10-13", "close": 183.45, "volume": 463097.0}, {"date": "2022-10-14", "close": 180.63, "volume": 388203.0}, {"date": "2022-10-17", "close": 188.59, "volume": 308494.0}, {"date": "2022-10-18", "close": 191.02, "volume": 264302.0}, {"date": "2022-10-19", "close": 187.57, "volume": 179091.0}, {"date": "2022-10-20", "close": 186.66, "volume": 260608.0}, {"date": "2022-10-21", "close": 188.37, "volume": 285816.0}, {"date": "2022-10-24", "close": 191.73, "volume": 399656.0}, {"date": "2022-10-25", "close": 196.51, "volume": 352680.0}, {"date": "2022-10-26", "close": 197.18, "volume": 257444.0}, {"date": "2022-10-27", "close": 196.29, "volume": 261208.0}, {"date": "2022-10-28", "close": 198.65, "volume": 356648.0}, {"date": "2022-10-31", "close": 196.77, "volume": 277854.0}, {"date": "2022-11-01", "close": 196.96, "volume": 299167.0}, {"date": "2022-11-02", "close": 191.59, "volume": 595192.0}, {"date": "2022-11-03", "close": 192.52, "volume": 528181.0}, {"date": "2022-11-04", "close": 199.2, "volume": 565414.0}, {"date": "2022-11-07", "close": 199.89, "volume": 298693.0}, {"date": "2022-11-08", "close": 204.3, "volume": 385933.0}, {"date": "2022-11-09", "close": 201.49, "volume": 261326.0}, {"date": "2022-11-10", "close": 212.8, "volume": 445961.0}, {"date": "2022-11-11", "close": 216.86, "volume": 439650.0}, {"date": "2022-11-14", "close": 212.76, "volume": 341892.0}, {"date": "2022-11-15", "close": 215.44, "volume": 289817.0}, {"date": "2022-11-16", "close": 213.94, "volume": 194146.0}, {"date": "2022-11-17", "close": 213.55, "volume": 347902.0}, {"date": "2022-11-18", "close": 216.33, "volume": 143507.0}, {"date": "2022-11-21", "close": 214.12, "volume": 181731.0}, {"date": "2022-11-22", "close": 216.36, "volume": 162567.0}, {"date": "2022-11-23", "close": 217.59, "volume": 213219.0}, {"date": "2022-11-25", "close": 218.14, "volume": 70239.0}, {"date": "2022-11-28", "close": 215.95, "volume": 203573.0}, {"date": "2022-11-29", "close": 215.22, "volume": 223485.0}, {"date": "2022-11-30", "close": 223.05, "volume": 282572.0}, {"date": "2022-12-01", "close": 228.08, "volume": 299276.0}, {"date": "2022-12-02", "close": 226.58, "volume": 353796.0}, {"date": "2022-12-05", "close": 223.68, "volume": 372259.0}, {"date": "2022-12-06", "close": 221.1, "volume": 301270.0}, {"date": "2022-12-07", "close": 220.08, "volume": 194842.0}, {"date": "2022-12-08", "close": 220.33, "volume": 228792.0}, {"date": "2022-12-09", "close": 220.72, "volume": 150145.0}, {"date": "2022-12-12", "close": 222.53, "volume": 146964.0}, {"date": "2022-12-13", "close": 225.49, "volume": 343295.0}, {"date": "2022-12-14", "close": 225.18, "volume": 205327.0}, {"date": "2022-12-15", "close": 222.4, "volume": 221635.0}, {"date": "2022-12-16", "close": 218.11, "volume": 155983.0}, {"date": "2022-12-19", "close": 216.13, "volume": 192705.0}, {"date": "2022-12-20", "close": 214.09, "volume": 208835.0}, {"date": "2022-12-21", "close": 213.9, "volume": 335031.0}, {"date": "2022-12-22", "close": 212.56, "volume": 180640.0}, {"date": "2022-12-23", "close": 211.01, "volume": 221986.0}, {"date": "2022-12-27", "close": 212.0, "volume": 190278.0}, {"date": "2022-12-28", "close": 210.25, "volume": 163221.0}, {"date": "2022-12-29", "close": 216.59, "volume": 189270.0}, {"date": "2022-12-30", "close": 214.22, "volume": 141175.0}, {"date": "2023-01-03", "close": 215.37, "volume": 316417.0}, {"date": "2023-01-04", "close": 219.67, "volume": 354740.0}, {"date": "2023-01-05", "close": 216.08, "volume": 205865.0}, {"date": "2023-01-06", "close": 224.08, "volume": 212888.0}, {"date": "2023-01-09", "close": 228.77, "volume": 564721.0}, {"date": "2023-01-10", "close": 231.95, "volume": 297697.0}, {"date": "2023-01-11", "close": 233.71, "volume": 332667.0}, {"date": "2023-01-12", "close": 235.84, "volume": 329921.0}, {"date": "2023-01-13", "close": 235.92, "volume": 186410.0}, {"date": "2023-01-17", "close": 237.86, "volume": 340249.0}, {"date": "2023-01-18", "close": 239.71, "volume": 566282.0}, {"date": "2023-01-19", "close": 237.99, "volume": 605164.0}, {"date": "2023-01-20", "close": 242.38, "volume": 311844.0}, {"date": "2023-01-23", "close": 243.64, "volume": 373090.0}, {"date": "2023-01-24", "close": 244.04, "volume": 283729.0}, {"date": "2023-01-25", "close": 245.58, "volume": 275225.0}, {"date": "2023-01-26", "close": 247.77, "volume": 362527.0}, {"date": "2023-01-27", "close": 253.72, "volume": 802881.0}, {"date": "2023-01-30", "close": 251.25, "volume": 481326.0}, {"date": "2023-01-31", "close": 251.31, "volume": 708699.0}, {"date": "2023-02-01", "close": 253.32, "volume": 786090.0}, {"date": "2023-02-02", "close": 265.48, "volume": 1191522.0}, {"date": "2023-02-03", "close": 260.04, "volume": 776288.0}, {"date": "2023-02-06", "close": 261.31, "volume": 395256.0}, {"date": "2023-02-07", "close": 266.91, "volume": 464879.0}, {"date": "2023-02-08", "close": 266.56, "volume": 445386.0}, {"date": "2023-02-09", "close": 266.31, "volume": 306747.0}, {"date": "2023-02-10", "close": 259.68, "volume": 564682.0}, {"date": "2023-02-13", "close": 263.44, "volume": 231954.0}, {"date": "2023-02-14", "close": 265.61, "volume": 198152.0}, {"date": "2023-02-15", "close": 267.23, "volume": 282688.0}, {"date": "2023-02-16", "close": 265.88, "volume": 217459.0}, {"date": "2023-02-17", "close": 266.88, "volume": 251932.0}, {"date": "2023-02-21", "close": 262.8, "volume": 331820.0}, {"date": "2023-02-22", "close": 260.6, "volume": 286922.0}, {"date": "2023-02-23", "close": 262.15, "volume": 257958.0}, {"date": "2023-02-24", "close": 259.11, "volume": 246197.0}, {"date": "2023-02-27", "close": 261.36, "volume": 195667.0}, {"date": "2023-02-28", "close": 260.37, "volume": 351656.0}, {"date": "2023-03-01", "close": 262.72, "volume": 203333.0}, {"date": "2023-03-02", "close": 264.58, "volume": 203532.0}, {"date": "2023-03-03", "close": 271.45, "volume": 494889.0}, {"date": "2023-03-06", "close": 270.36, "volume": 752102.0}, {"date": "2023-03-07", "close": 268.67, "volume": 269532.0}, {"date": "2023-03-08", "close": 269.66, "volume": 164969.0}, {"date": "2023-03-09", "close": 264.68, "volume": 242317.0}, {"date": "2023-03-10", "close": 261.23, "volume": 476420.0}, {"date": "2023-03-13", "close": 260.06, "volume": 310483.0}, {"date": "2023-03-14", "close": 262.9, "volume": 419836.0}, {"date": "2023-03-15", "close": 256.29, "volume": 405897.0}, {"date": "2023-03-16", "close": 264.36, "volume": 417371.0}, {"date": "2023-03-17", "close": 259.2, "volume": 354461.0}, {"date": "2023-03-20", "close": 262.48, "volume": 262439.0}, {"date": "2023-03-21", "close": 266.64, "volume": 262062.0}, {"date": "2023-03-22", "close": 265.17, "volume": 284167.0}, {"date": "2023-03-23", "close": 266.12, "volume": 327289.0}, {"date": "2023-03-24", "close": 265.37, "volume": 326803.0}, {"date": "2023-03-27", "close": 266.17, "volume": 237063.0}, {"date": "2023-03-28", "close": 266.31, "volume": 200546.0}, {"date": "2023-03-29", "close": 268.87, "volume": 186101.0}, {"date": "2023-03-30", "close": 268.9, "volume": 251420.0}, {"date": "2023-03-31", "close": 270.94, "volume": 237301.0}, {"date": "2023-04-03", "close": 270.94, "volume": 186353.0}, {"date": "2023-04-04", "close": 270.83, "volume": 194449.0}, {"date": "2023-04-05", "close": 270.55, "volume": 364833.0}, {"date": "2023-04-06", "close": 271.94, "volume": 402670.0}, {"date": "2023-04-10", "close": 272.99, "volume": 202380.0}, {"date": "2023-04-11", "close": 274.22, "volume": 227469.0}, {"date": "2023-04-12", "close": 276.63, "volume": 294202.0}, {"date": "2023-04-13", "close": 282.94, "volume": 679817.0}, {"date": "2023-04-14", "close": 285.53, "volume": 462004.0}, {"date": "2023-04-17", "close": 281.04, "volume": 337551.0}, {"date": "2023-04-18", "close": 280.6, "volume": 309429.0}, {"date": "2023-04-19", "close": 278.63, "volume": 271918.0}, {"date": "2023-04-20", "close": 276.0, "volume": 428850.0}, {"date": "2023-04-21", "close": 278.03, "volume": 324276.0}, {"date": "2023-04-24", "close": 280.19, "volume": 315999.0}, {"date": "2023-04-25", "close": 277.21, "volume": 249792.0}, {"date": "2023-04-26", "close": 275.41, "volume": 325077.0}, {"date": "2023-04-27", "close": 278.24, "volume": 466282.0}, {"date": "2023-04-28", "close": 278.64, "volume": 383510.0}, {"date": "2023-05-01", "close": 279.14, "volume": 162976.0}, {"date": "2023-05-02", "close": 275.78, "volume": 298341.0}, {"date": "2023-05-03", "close": 277.64, "volume": 330144.0}, {"date": "2023-05-04", "close": 291.79, "volume": 946905.0}, {"date": "2023-05-05", "close": 296.81, "volume": 465055.0}, {"date": "2023-05-08", "close": 296.97, "volume": 297102.0}, {"date": "2023-05-09", "close": 294.19, "volume": 378860.0}, {"date": "2023-05-10", "close": 292.18, "volume": 438204.0}, {"date": "2023-05-11", "close": 293.61, "volume": 333052.0}, {"date": "2023-05-12", "close": 296.27, "volume": 393848.0}, {"date": "2023-05-15", "close": 293.0, "volume": 315969.0}, {"date": "2023-05-16", "close": 292.6, "volume": 316864.0}, {"date": "2023-05-17", "close": 293.33, "volume": 246200.0}, {"date": "2023-05-18", "close": 295.16, "volume": 365370.0}, {"date": "2023-05-19", "close": 298.24, "volume": 391654.0}, {"date": "2023-05-22", "close": 301.53, "volume": 236831.0}, {"date": "2023-05-23", "close": 289.9, "volume": 540968.0}, {"date": "2023-05-24", "close": 286.96, "volume": 445065.0}, {"date": "2023-05-25", "close": 286.6, "volume": 228337.0}, {"date": "2023-05-26", "close": 290.76, "volume": 221861.0}, {"date": "2023-05-30", "close": 287.36, "volume": 405161.0}, {"date": "2023-05-31", "close": 286.67, "volume": 482153.0}, {"date": "2023-06-01", "close": 293.09, "volume": 269516.0}, {"date": "2023-06-02", "close": 298.6, "volume": 364506.0}, {"date": "2023-06-05", "close": 296.43, "volume": 168287.0}, {"date": "2023-06-06", "close": 297.12, "volume": 312263.0}, {"date": "2023-06-07", "close": 294.53, "volume": 315068.0}, {"date": "2023-06-08", "close": 298.24, "volume": 289281.0}, {"date": "2023-06-09", "close": 297.8, "volume": 263164.0}, {"date": "2023-06-12", "close": 300.58, "volume": 275048.0}, {"date": "2023-06-13", "close": 300.11, "volume": 359390.0}, {"date": "2023-06-14", "close": 302.79, "volume": 418146.0}, {"date": "2023-06-15", "close": 306.11, "volume": 657560.0}, {"date": "2023-06-16", "close": 308.02, "volume": 294925.0}, {"date": "2023-06-20", "close": 306.16, "volume": 355775.0}, {"date": "2023-06-21", "close": 308.3, "volume": 400242.0}, {"date": "2023-06-22", "close": 307.29, "volume": 268096.0}, {"date": "2023-06-23", "close": 307.52, "volume": 426782.0}, {"date": "2023-06-26", "close": 306.49, "volume": 145050.0}, {"date": "2023-06-27", "close": 314.09, "volume": 240919.0}, {"date": "2023-06-28", "close": 317.96, "volume": 334597.0}, {"date": "2023-06-29", "close": 320.67, "volume": 472056.0}, {"date": "2023-06-30", "close": 325.21, "volume": 521818.0}, {"date": "2023-07-03", "close": 325.87, "volume": 224433.0}, {"date": "2023-07-05", "close": 320.01, "volume": 395065.0}, {"date": "2023-07-06", "close": 313.53, "volume": 451141.0}, {"date": "2023-07-07", "close": 314.49, "volume": 332124.0}, {"date": "2023-07-10", "close": 318.29, "volume": 338511.0}, {"date": "2023-07-11", "close": 318.39, "volume": 378129.0}, {"date": "2023-07-12", "close": 322.68, "volume": 443838.0}, {"date": "2023-07-13", "close": 323.36, "volume": 375241.0}, {"date": "2023-07-14", "close": 328.78, "volume": 334276.0}, {"date": "2023-07-17", "close": 328.71, "volume": 339479.0}, {"date": "2023-07-18", "close": 326.32, "volume": 258658.0}, {"date": "2023-07-19", "close": 321.09, "volume": 362207.0}, {"date": "2023-07-20", "close": 318.66, "volume": 399732.0}, {"date": "2023-07-21", "close": 318.01, "volume": 281183.0}, {"date": "2023-07-24", "close": 317.16, "volume": 213656.0}, {"date": "2023-07-25", "close": 316.11, "volume": 269284.0}, {"date": "2023-07-26", "close": 317.35, "volume": 171595.0}, {"date": "2023-07-27", "close": 317.27, "volume": 319044.0}, {"date": "2023-07-28", "close": 321.82, "volume": 298150.0}, {"date": "2023-07-31", "close": 320.39, "volume": 265032.0}, {"date": "2023-08-01", "close": 317.62, "volume": 341518.0}, {"date": "2023-08-02", "close": 313.56, "volume": 546115.0}, {"date": "2023-08-03", "close": 314.16, "volume": 313575.0}, {"date": "2023-08-04", "close": 311.45, "volume": 246923.0}, {"date": "2023-08-07", "close": 312.24, "volume": 227571.0}, {"date": "2023-08-08", "close": 310.98, "volume": 316554.0}, {"date": "2023-08-09", "close": 311.61, "volume": 257797.0}, {"date": "2023-08-10", "close": 314.76, "volume": 350040.0}, {"date": "2023-08-11", "close": 311.19, "volume": 270513.0}, {"date": "2023-08-14", "close": 315.57, "volume": 204242.0}, {"date": "2023-08-15", "close": 315.74, "volume": 183429.0}, {"date": "2023-08-16", "close": 313.34, "volume": 188125.0}, {"date": "2023-08-17", "close": 306.02, "volume": 321787.0}, {"date": "2023-08-18", "close": 305.75, "volume": 398127.0}, {"date": "2023-08-21", "close": 311.97, "volume": 137193.0}, {"date": "2023-08-22", "close": 310.56, "volume": 194744.0}, {"date": "2023-08-23", "close": 312.79, "volume": 135373.0}, {"date": "2023-08-24", "close": 307.53, "volume": 162669.0}, {"date": "2023-08-25", "close": 311.26, "volume": 193624.0}, {"date": "2023-08-28", "close": 313.31, "volume": 137180.0}, {"date": "2023-08-29", "close": 320.59, "volume": 286274.0}, {"date": "2023-08-30", "close": 320.29, "volume": 202386.0}, {"date": "2023-08-31", "close": 317.74, "volume": 207415.0}, {"date": "2023-09-01", "close": 308.32, "volume": 579183.0}, {"date": "2023-09-05", "close": 305.17, "volume": 264973.0}, {"date": "2023-09-06", "close": 302.51, "volume": 375957.0}, {"date": "2023-09-07", "close": 298.79, "volume": 548751.0}, {"date": "2023-09-08", "close": 297.19, "volume": 286180.0}, {"date": "2023-09-11", "close": 302.68, "volume": 249939.0}, {"date": "2023-09-12", "close": 298.12, "volume": 215811.0}, {"date": "2023-09-13", "close": 299.05, "volume": 229196.0}, {"date": "2023-09-14", "close": 302.67, "volume": 204392.0}, {"date": "2023-09-15", "close": 300.96, "volume": 389796.0}, {"date": "2023-09-18", "close": 299.68, "volume": 161373.0}, {"date": "2023-09-19", "close": 299.11, "volume": 201012.0}, {"date": "2023-09-20", "close": 302.91, "volume": 235543.0}, {"date": "2023-09-21", "close": 291.57, "volume": 400897.0}, {"date": "2023-09-22", "close": 288.25, "volume": 232987.0}, {"date": "2023-09-25", "close": 288.11, "volume": 206241.0}, {"date": "2023-09-26", "close": 285.74, "volume": 221499.0}, {"date": "2023-09-27", "close": 287.61, "volume": 297961.0}, {"date": "2023-09-28", "close": 294.44, "volume": 265628.0}, {"date": "2023-09-29", "close": 295.54, "volume": 253622.0}, {"date": "2023-10-02", "close": 296.59, "volume": 248107.0}, {"date": "2023-10-03", "close": 294.55, "volume": 234483.0}, {"date": "2023-10-04", "close": 299.59, "volume": 161980.0}, {"date": "2023-10-05", "close": 299.95, "volume": 226806.0}, {"date": "2023-10-06", "close": 305.4, "volume": 257408.0}, {"date": "2023-10-09", "close": 300.51, "volume": 187739.0}, {"date": "2023-10-10", "close": 305.21, "volume": 385901.0}, {"date": "2023-10-11", "close": 309.82, "volume": 353932.0}, {"date": "2023-10-12", "close": 309.07, "volume": 281875.0}, {"date": "2023-10-13", "close": 312.02, "volume": 693708.0}, {"date": "2023-10-16", "close": 315.04, "volume": 415394.0}, {"date": "2023-10-17", "close": 309.57, "volume": 326745.0}, {"date": "2023-10-18", "close": 303.49, "volume": 290307.0}, {"date": "2023-10-19", "close": 301.39, "volume": 503945.0}, {"date": "2023-10-20", "close": 301.7, "volume": 334699.0}, {"date": "2023-10-23", "close": 303.36, "volume": 337352.0}, {"date": "2023-10-24", "close": 300.9, "volume": 365344.0}, {"date": "2023-10-25", "close": 299.31, "volume": 314846.0}, {"date": "2023-10-26", "close": 297.11, "volume": 302437.0}, {"date": "2023-10-27", "close": 298.24, "volume": 571785.0}, {"date": "2023-10-30", "close": 299.39, "volume": 492228.0}, {"date": "2023-10-31", "close": 301.64, "volume": 562040.0}, {"date": "2023-11-01", "close": 304.98, "volume": 543496.0}, {"date": "2023-11-02", "close": 323.42, "volume": 618931.0}, {"date": "2023-11-03", "close": 331.41, "volume": 493217.0}, {"date": "2023-11-06", "close": 333.5, "volume": 468001.0}, {"date": "2023-11-07", "close": 333.37, "volume": 318005.0}, {"date": "2023-11-08", "close": 337.22, "volume": 349667.0}, {"date": "2023-11-09", "close": 335.89, "volume": 245656.0}, {"date": "2023-11-10", "close": 339.56, "volume": 207863.0}, {"date": "2023-11-13", "close": 341.28, "volume": 229687.0}, {"date": "2023-11-14", "close": 353.75, "volume": 384380.0}, {"date": "2023-11-15", "close": 351.68, "volume": 382080.0}, {"date": "2023-11-16", "close": 354.01, "volume": 276603.0}, {"date": "2023-11-17", "close": 359.34, "volume": 285421.0}, {"date": "2023-11-20", "close": 364.32, "volume": 341254.0}, {"date": "2023-11-21", "close": 361.09, "volume": 234278.0}, {"date": "2023-11-22", "close": 364.25, "volume": 130598.0}, {"date": "2023-11-24", "close": 367.44, "volume": 152498.0}, {"date": "2023-11-27", "close": 369.66, "volume": 207521.0}, {"date": "2023-11-28", "close": 368.27, "volume": 283195.0}, {"date": "2023-11-29", "close": 366.42, "volume": 249818.0}, {"date": "2023-11-30", "close": 358.96, "volume": 436300.0}, {"date": "2023-12-01", "close": 356.99, "volume": 468963.0}, {"date": "2023-12-04", "close": 353.64, "volume": 395563.0}, {"date": "2023-12-05", "close": 362.24, "volume": 253630.0}, {"date": "2023-12-06", "close": 361.68, "volume": 263421.0}, {"date": "2023-12-07", "close": 363.75, "volume": 236261.0}, {"date": "2023-12-08", "close": 366.75, "volume": 387917.0}, {"date": "2023-12-11", "close": 371.96, "volume": 309926.0}, {"date": "2023-12-12", "close": 371.35, "volume": 199607.0}, {"date": "2023-12-13", "close": 369.9, "volume": 404570.0}, {"date": "2023-12-14", "close": 363.85, "volume": 416072.0}, {"date": "2023-12-15", "close": 354.5, "volume": 490954.0}, {"date": "2023-12-18", "close": 346.91, "volume": 635260.0}, {"date": "2023-12-19", "close": 348.66, "volume": 419854.0}, {"date": "2023-12-20", "close": 339.07, "volume": 569991.0}, {"date": "2023-12-21", "close": 336.05, "volume": 554565.0}, {"date": "2023-12-22", "close": 334.62, "volume": 398654.0}, {"date": "2023-12-26", "close": 335.89, "volume": 224454.0}, {"date": "2023-12-27", "close": 338.34, "volume": 332193.0}, {"date": "2023-12-28", "close": 336.95, "volume": 188300.0}, {"date": "2023-12-29", "close": 338.43, "volume": 271814.0}, {"date": "2024-01-02", "close": 337.72, "volume": 342203.0}, {"date": "2024-01-03", "close": 333.35, "volume": 275596.0}, {"date": "2024-01-04", "close": 334.42, "volume": 312477.0}, {"date": "2024-01-05", "close": 334.93, "volume": 264337.0}, {"date": "2024-01-08", "close": 344.14, "volume": 366405.0}, {"date": "2024-01-09", "close": 343.09, "volume": 413132.0}, {"date": "2024-01-10", "close": 351.42, "volume": 543490.0}, {"date": "2024-01-11", "close": 350.53, "volume": 252295.0}, {"date": "2024-01-12", "close": 351.3, "volume": 249295.0}, {"date": "2024-01-16", "close": 346.74, "volume": 366047.0}, {"date": "2024-01-17", "close": 343.29, "volume": 290586.0}, {"date": "2024-01-18", "close": 347.1, "volume": 229056.0}, {"date": "2024-01-19", "close": 349.41, "volume": 193974.0}, {"date": "2024-01-22", "close": 337.16, "volume": 488827.0}, {"date": "2024-01-23", "close": 333.3, "volume": 366750.0}, {"date": "2024-01-24", "close": 335.24, "volume": 338822.0}, {"date": "2024-01-25", "close": 335.34, "volume": 376775.0}, {"date": "2024-01-26", "close": 340.17, "volume": 504256.0}, {"date": "2024-01-29", "close": 344.93, "volume": 300558.0}, {"date": "2024-01-30", "close": 349.41, "volume": 382315.0}, {"date": "2024-01-31", "close": 345.92, "volume": 386621.0}, {"date": "2024-02-01", "close": 389.45, "volume": 1609881.0}, {"date": "2024-02-02", "close": 379.25, "volume": 694687.0}, {"date": "2024-02-05", "close": 371.66, "volume": 447674.0}, {"date": "2024-02-06", "close": 378.53, "volume": 318951.0}, {"date": "2024-02-07", "close": 381.04, "volume": 305170.0}, {"date": "2024-02-08", "close": 385.15, "volume": 271035.0}, {"date": "2024-02-09", "close": 392.56, "volume": 252847.0}, {"date": "2024-02-12", "close": 387.25, "volume": 234372.0}, {"date": "2024-02-13", "close": 376.84, "volume": 278519.0}, {"date": "2024-02-14", "close": 382.45, "volume": 161185.0}, {"date": "2024-02-15", "close": 389.1, "volume": 184971.0}, {"date": "2024-02-16", "close": 389.23, "volume": 231624.0}, {"date": "2024-02-20", "close": 390.45, "volume": 255349.0}, {"date": "2024-02-21", "close": 402.27, "volume": 351623.0}, {"date": "2024-02-22", "close": 411.85, "volume": 327446.0}, {"date": "2024-02-23", "close": 416.07, "volume": 282507.0}, {"date": "2024-02-26", "close": 419.33, "volume": 319613.0}, {"date": "2024-02-27", "close": 421.31, "volume": 405390.0}, {"date": "2024-02-28", "close": 428.56, "volume": 341837.0}, {"date": "2024-02-29", "close": 424.77, "volume": 483882.0}, {"date": "2024-03-01", "close": 425.35, "volume": 216488.0}, {"date": "2024-03-04", "close": 413.57, "volume": 396277.0}, {"date": "2024-03-05", "close": 411.46, "volume": 223965.0}, {"date": "2024-03-06", "close": 416.63, "volume": 363562.0}, {"date": "2024-03-07", "close": 421.75, "volume": 163875.0}, {"date": "2024-03-08", "close": 420.74, "volume": 278772.0}, {"date": "2024-03-11", "close": 413.0, "volume": 257255.0}, {"date": "2024-03-12", "close": 424.0, "volume": 410170.0}, {"date": "2024-03-13", "close": 422.45, "volume": 162772.0}, {"date": "2024-03-14", "close": 420.38, "volume": 190228.0}, {"date": "2024-03-15", "close": 424.54, "volume": 207766.0}, {"date": "2024-03-18", "close": 426.53, "volume": 220027.0}, {"date": "2024-03-19", "close": 433.36, "volume": 351906.0}, {"date": "2024-03-20", "close": 434.14, "volume": 242842.0}, {"date": "2024-03-21", "close": 431.11, "volume": 238540.0}, {"date": "2024-03-22", "close": 433.29, "volume": 131737.0}, {"date": "2024-03-25", "close": 439.59, "volume": 186281.0}, {"date": "2024-03-26", "close": 437.97, "volume": 173399.0}, {"date": "2024-03-27", "close": 439.16, "volume": 131297.0}, {"date": "2024-03-28", "close": 435.94, "volume": 176385.0}, {"date": "2024-04-01", "close": 431.75, "volume": 166468.0}, {"date": "2024-04-02", "close": 419.59, "volume": 304967.0}, {"date": "2024-04-03", "close": 419.51, "volume": 303077.0}, {"date": "2024-04-04", "close": 414.03, "volume": 424129.0}, {"date": "2024-04-05", "close": 418.86, "volume": 186699.0}, {"date": "2024-04-08", "close": 423.55, "volume": 284410.0}, {"date": "2024-04-09", "close": 420.5, "volume": 217192.0}, {"date": "2024-04-10", "close": 419.82, "volume": 247410.0}, {"date": "2024-04-11", "close": 420.38, "volume": 163026.0}, {"date": "2024-04-12", "close": 410.4, "volume": 249955.0}, {"date": "2024-04-15", "close": 410.93, "volume": 218023.0}, {"date": "2024-04-16", "close": 411.34, "volume": 203404.0}, {"date": "2024-04-17", "close": 416.0, "volume": 264789.0}, {"date": "2024-04-18", "close": 412.62, "volume": 216090.0}, {"date": "2024-04-19", "close": 408.65, "volume": 282950.0}, {"date": "2024-04-22", "close": 410.27, "volume": 179936.0}, {"date": "2024-04-23", "close": 424.74, "volume": 273362.0}, {"date": "2024-04-24", "close": 420.33, "volume": 237357.0}, {"date": "2024-04-25", "close": 412.21, "volume": 510115.0}, {"date": "2024-04-26", "close": 422.46, "volume": 217590.0}, {"date": "2024-04-29", "close": 422.44, "volume": 146783.0}, {"date": "2024-04-30", "close": 415.7, "volume": 217700.0}, {"date": "2024-05-01", "close": 415.94, "volume": 109895.0}, {"date": "2024-05-02", "close": 424.56, "volume": 214124.0}, {"date": "2024-05-03", "close": 430.29, "volume": 288971.0}, {"date": "2024-05-06", "close": 427.66, "volume": 307543.0}, {"date": "2024-05-07", "close": 401.0, "volume": 966786.0}, {"date": "2024-05-08", "close": 406.22, "volume": 442563.0}, {"date": "2024-05-09", "close": 407.43, "volume": 255337.0}, {"date": "2024-05-10", "close": 405.0, "volume": 222446.0}, {"date": "2024-05-13", "close": 405.73, "volume": 174759.0}, {"date": "2024-05-14", "close": 411.02, "volume": 135419.0}, {"date": "2024-05-15", "close": 417.21, "volume": 307651.0}, {"date": "2024-05-16", "close": 419.57, "volume": 266836.0}, {"date": "2024-05-17", "close": 422.3, "volume": 182930.0}, {"date": "2024-05-20", "close": 416.65, "volume": 185419.0}, {"date": "2024-05-21", "close": 418.37, "volume": 225933.0}, {"date": "2024-05-22", "close": 415.05, "volume": 223234.0}, {"date": "2024-05-23", "close": 413.53, "volume": 153355.0}, {"date": "2024-05-24", "close": 416.16, "volume": 169697.0}, {"date": "2024-05-28", "close": 412.14, "volume": 174995.0}, {"date": "2024-05-29", "close": 406.19, "volume": 257260.0}, {"date": "2024-05-30", "close": 408.98, "volume": 116015.0}, {"date": "2024-05-31", "close": 411.0, "volume": 177603.0}, {"date": "2024-06-03", "close": 409.05, "volume": 147495.0}, {"date": "2024-06-04", "close": 410.74, "volume": 195123.0}, {"date": "2024-06-05", "close": 422.4, "volume": 331387.0}, {"date": "2024-06-06", "close": 416.92, "volume": 393522.0}, {"date": "2024-06-07", "close": 412.93, "volume": 184240.0}, {"date": "2024-06-10", "close": 413.48, "volume": 107104.0}, {"date": "2024-06-11", "close": 410.94, "volume": 169062.0}, {"date": "2024-06-12", "close": 427.36, "volume": 356722.0}, {"date": "2024-06-13", "close": 416.68, "volume": 178798.0}, {"date": "2024-06-14", "close": 409.98, "volume": 346641.0}, {"date": "2024-06-17", "close": 416.06, "volume": 163149.0}, {"date": "2024-06-18", "close": 414.36, "volume": 103151.0}, {"date": "2024-06-20", "close": 420.09, "volume": 189777.0}, {"date": "2024-06-21", "close": 414.65, "volume": 216467.0}, {"date": "2024-06-24", "close": 421.68, "volume": 176720.0}, {"date": "2024-06-25", "close": 423.82, "volume": 232399.0}, {"date": "2024-06-26", "close": 412.52, "volume": 296225.0}, {"date": "2024-06-27", "close": 409.46, "volume": 254158.0}, {"date": "2024-06-28", "close": 408.37, "volume": 246757.0}, {"date": "2024-07-01", "close": 410.24, "volume": 187428.0}, {"date": "2024-07-02", "close": 414.38, "volume": 234367.0}, {"date": "2024-07-03", "close": 422.72, "volume": 198243.0}, {"date": "2024-07-05", "close": 422.39, "volume": 179961.0}, {"date": "2024-07-08", "close": 427.38, "volume": 194449.0}, {"date": "2024-07-09", "close": 426.29, "volume": 150836.0}, {"date": "2024-07-10", "close": 435.05, "volume": 133618.0}, {"date": "2024-07-11", "close": 428.47, "volume": 219415.0}, {"date": "2024-07-12", "close": 435.16, "volume": 163630.0}, {"date": "2024-07-15", "close": 428.56, "volume": 166624.0}, {"date": "2024-07-16", "close": 429.22, "volume": 157902.0}, {"date": "2024-07-17", "close": 420.71, "volume": 177296.0}, {"date": "2024-07-18", "close": 422.43, "volume": 168507.0}, {"date": "2024-07-19", "close": 416.31, "volume": 102679.0}, {"date": "2024-07-22", "close": 427.19, "volume": 236993.0}, {"date": "2024-07-23", "close": 423.17, "volume": 152368.0}, {"date": "2024-07-24", "close": 413.67, "volume": 259582.0}, {"date": "2024-07-25", "close": 405.92, "volume": 265133.0}, {"date": "2024-07-26", "close": 413.8, "volume": 175953.0}, {"date": "2024-07-29", "close": 411.7, "volume": 196851.0}, {"date": "2024-07-30", "close": 410.27, "volume": 170043.0}, {"date": "2024-07-31", "close": 413.01, "volume": 311117.0}, {"date": "2024-08-01", "close": 421.62, "volume": 410548.0}, {"date": "2024-08-02", "close": 433.59, "volume": 535440.0}, {"date": "2024-08-05", "close": 422.78, "volume": 546900.0}, {"date": "2024-08-06", "close": 416.82, "volume": 296430.0}, {"date": "2024-08-07", "close": 417.95, "volume": 190181.0}, {"date": "2024-08-08", "close": 420.55, "volume": 164209.0}, {"date": "2024-08-09", "close": 420.11, "volume": 193365.0}, {"date": "2024-08-12", "close": 422.33, "volume": 140753.0}, {"date": "2024-08-13", "close": 431.81, "volume": 205388.0}, {"date": "2024-08-14", "close": 452.9, "volume": 718855.0}, {"date": "2024-08-15", "close": 454.13, "volume": 425153.0}, {"date": "2024-08-16", "close": 459.7, "volume": 316054.0}, {"date": "2024-08-19", "close": 463.06, "volume": 266403.0}, {"date": "2024-08-20", "close": 466.73, "volume": 202053.0}, {"date": "2024-08-21", "close": 478.79, "volume": 387534.0}, {"date": "2024-08-22", "close": 477.04, "volume": 348495.0}, {"date": "2024-08-23", "close": 483.94, "volume": 214685.0}, {"date": "2024-08-26", "close": 479.85, "volume": 156255.0}, {"date": "2024-08-27", "close": 489.26, "volume": 298597.0}, {"date": "2024-08-28", "close": 486.74, "volume": 160392.0}, {"date": "2024-08-29", "close": 490.59, "volume": 222706.0}, {"date": "2024-08-30", "close": 496.79, "volume": 227000.0}, {"date": "2024-09-03", "close": 486.68, "volume": 248668.0}, {"date": "2024-09-04", "close": 486.92, "volume": 270514.0}, {"date": "2024-09-05", "close": 477.15, "volume": 286789.0}, {"date": "2024-09-06", "close": 470.7, "volume": 287075.0}, {"date": "2024-09-09", "close": 471.98, "volume": 172020.0}, {"date": "2024-09-10", "close": 467.08, "volume": 319107.0}, {"date": "2024-09-11", "close": 475.05, "volume": 332508.0}, {"date": "2024-09-12", "close": 471.9, "volume": 311388.0}, {"date": "2024-09-13", "close": 469.09, "volume": 225894.0}, {"date": "2024-09-16", "close": 463.66, "volume": 268947.0}, {"date": "2024-09-17", "close": 462.82, "volume": 246896.0}, {"date": "2024-09-18", "close": 457.53, "volume": 308426.0}, {"date": "2024-09-19", "close": 474.06, "volume": 446596.0}, {"date": "2024-09-20", "close": 470.56, "volume": 316157.0}, {"date": "2024-09-23", "close": 476.96, "volume": 306418.0}, {"date": "2024-09-24", "close": 477.93, "volume": 321691.0}, {"date": "2024-09-25", "close": 474.11, "volume": 282425.0}, {"date": "2024-09-26", "close": 478.03, "volume": 210539.0}, {"date": "2024-09-27", "close": 471.68, "volume": 207166.0}, {"date": "2024-09-30", "close": 470.11, "volume": 222215.0}, {"date": "2024-10-01", "close": 455.86, "volume": 323384.0}, {"date": "2024-10-02", "close": 457.16, "volume": 287247.0}, {"date": "2024-10-03", "close": 450.09, "volume": 324006.0}, {"date": "2024-10-04", "close": 449.81, "volume": 289954.0}, {"date": "2024-10-07", "close": 449.53, "volume": 366281.0}, {"date": "2024-10-08", "close": 461.06, "volume": 424262.0}, {"date": "2024-10-09", "close": 456.5, "volume": 254826.0}, {"date": "2024-10-10", "close": 453.27, "volume": 214904.0}, {"date": "2024-10-11", "close": 469.08, "volume": 336652.0}, {"date": "2024-10-14", "close": 479.23, "volume": 245108.0}, {"date": "2024-10-15", "close": 470.77, "volume": 269951.0}, {"date": "2024-10-16", "close": 471.99, "volume": 158394.0}, {"date": "2024-10-17", "close": 482.32, "volume": 302106.0}, {"date": "2024-10-18", "close": 482.35, "volume": 267910.0}, {"date": "2024-10-21", "close": 480.18, "volume": 155683.0}, {"date": "2024-10-22", "close": 478.51, "volume": 232024.0}, {"date": "2024-10-23", "close": 482.44, "volume": 189930.0}, {"date": "2024-10-24", "close": 486.48, "volume": 405973.0}, {"date": "2024-10-25", "close": 484.73, "volume": 206708.0}, {"date": "2024-10-28", "close": 490.48, "volume": 144802.0}, {"date": "2024-10-29", "close": 487.94, "volume": 139527.0}, {"date": "2024-10-30", "close": 478.84, "volume": 264881.0}, {"date": "2024-10-31", "close": 475.88, "volume": 240688.0}, {"date": "2024-11-01", "close": 476.76, "volume": 298396.0}, {"date": "2024-11-04", "close": 476.05, "volume": 250979.0}, {"date": "2024-11-05", "close": 441.0, "volume": 1518371.0}, {"date": "2024-11-06", "close": 443.0, "volume": 753724.0}, {"date": "2024-11-07", "close": 452.66, "volume": 516935.0}, {"date": "2024-11-08", "close": 454.46, "volume": 429364.0}, {"date": "2024-11-11", "close": 452.46, "volume": 324699.0}, {"date": "2024-11-12", "close": 437.12, "volume": 419975.0}, {"date": "2024-11-13", "close": 439.89, "volume": 277809.0}, {"date": "2024-11-14", "close": 440.39, "volume": 204842.0}, {"date": "2024-11-15", "close": 430.99, "volume": 280182.0}, {"date": "2024-11-18", "close": 434.98, "volume": 243109.0}, {"date": "2024-11-19", "close": 428.48, "volume": 313630.0}, {"date": "2024-11-20", "close": 427.16, "volume": 227769.0}, {"date": "2024-11-21", "close": 429.51, "volume": 217456.0}, {"date": "2024-11-22", "close": 437.62, "volume": 231716.0}, {"date": "2024-11-25", "close": 435.24, "volume": 340614.0}, {"date": "2024-11-26", "close": 431.7, "volume": 220701.0}, {"date": "2024-11-27", "close": 431.57, "volume": 167219.0}, {"date": "2024-11-29", "close": 434.16, "volume": 143701.0}, {"date": "2024-12-02", "close": 437.4, "volume": 223902.0}, {"date": "2024-12-03", "close": 444.51, "volume": 312513.0}, {"date": "2024-12-04", "close": 445.73, "volume": 306521.0}, {"date": "2024-12-05", "close": 445.52, "volume": 356701.0}, {"date": "2024-12-06", "close": 458.44, "volume": 362588.0}, {"date": "2024-12-09", "close": 448.48, "volume": 279346.0}, {"date": "2024-12-10", "close": 448.56, "volume": 235328.0}, {"date": "2024-12-11", "close": 449.53, "volume": 227931.0}, {"date": "2024-12-12", "close": 451.86, "volume": 208985.0}, {"date": "2024-12-13", "close": 454.18, "volume": 201922.0}, {"date": "2024-12-16", "close": 436.96, "volume": 325311.0}, {"date": "2024-12-17", "close": 432.36, "volume": 380729.0}, {"date": "2024-12-18", "close": 422.83, "volume": 302323.0}, {"date": "2024-12-19", "close": 425.3, "volume": 388235.0}, {"date": "2024-12-20", "close": 426.93, "volume": 262698.0}, {"date": "2024-12-23", "close": 430.15, "volume": 225703.0}, {"date": "2024-12-24", "close": 433.98, "volume": 82609.0}, {"date": "2024-12-26", "close": 431.74, "volume": 158525.0}, {"date": "2024-12-27", "close": 432.15, "volume": 171221.0}, {"date": "2024-12-30", "close": 426.77, "volume": 150257.0}, {"date": "2024-12-31", "close": 424.84, "volume": 138881.0}, {"date": "2025-01-02", "close": 416.42, "volume": 283408.0}, {"date": "2025-01-03", "close": 417.42, "volume": 243355.0}, {"date": "2025-01-06", "close": 426.77, "volume": 235206.0}, {"date": "2025-01-07", "close": 427.97, "volume": 169027.0}, {"date": "2025-01-08", "close": 433.87, "volume": 238176.0}, {"date": "2025-01-10", "close": 429.29, "volume": 215173.0}, {"date": "2025-01-13", "close": 418.37, "volume": 292699.0}, {"date": "2025-01-14", "close": 421.97, "volume": 270455.0}, {"date": "2025-01-15", "close": 431.68, "volume": 212075.0}, {"date": "2025-01-16", "close": 432.94, "volume": 180828.0}, {"date": "2025-01-17", "close": 435.87, "volume": 167686.0}, {"date": "2025-01-21", "close": 440.23, "volume": 274983.0}, {"date": "2025-01-22", "close": 432.5, "volume": 212891.0}, {"date": "2025-01-23", "close": 429.98, "volume": 341701.0}, {"date": "2025-01-24", "close": 432.37, "volume": 349112.0}, {"date": "2025-01-27", "close": 432.32, "volume": 321278.0}, {"date": "2025-01-28", "close": 431.09, "volume": 295803.0}, {"date": "2025-01-29", "close": 428.99, "volume": 298824.0}, {"date": "2025-01-30", "close": 431.95, "volume": 474019.0}, {"date": "2025-01-31", "close": 428.52, "volume": 372385.0}, {"date": "2025-02-03", "close": 428.94, "volume": 484586.0}, {"date": "2025-02-04", "close": 459.3, "volume": 938972.0}, {"date": "2025-02-05", "close": 464.19, "volume": 539356.0}, {"date": "2025-02-06", "close": 461.56, "volume": 396864.0}, {"date": "2025-02-07", "close": 446.44, "volume": 398078.0}, {"date": "2025-02-10", "close": 460.8, "volume": 388490.0}, {"date": "2025-02-11", "close": 474.96, "volume": 596660.0}, {"date": "2025-02-12", "close": 482.55, "volume": 368030.0}, {"date": "2025-02-13", "close": 490.45, "volume": 419231.0}, {"date": "2025-02-14", "close": 503.84, "volume": 379637.0}, {"date": "2025-02-18", "close": 504.69, "volume": 273946.0}, {"date": "2025-02-19", "close": 500.84, "volume": 171358.0}, {"date": "2025-02-20", "close": 508.15, "volume": 215100.0}, {"date": "2025-02-21", "close": 503.43, "volume": 282928.0}, {"date": "2025-02-24", "close": 499.22, "volume": 237763.0}, {"date": "2025-02-25", "close": 504.5, "volume": 283654.0}, {"date": "2025-02-26", "close": 480.0, "volume": 934676.0}, {"date": "2025-02-27", "close": 460.5, "volume": 1215862.0}, {"date": "2025-02-28", "close": 464.57, "volume": 572793.0}, {"date": "2025-03-03", "close": 464.2, "volume": 685432.0}, {"date": "2025-03-04", "close": 459.59, "volume": 459453.0}, {"date": "2025-03-05", "close": 459.2, "volume": 573790.0}, {"date": "2025-03-06", "close": 446.7, "volume": 546874.0}, {"date": "2025-03-07", "close": 449.56, "volume": 443520.0}, {"date": "2025-03-10", "close": 437.08, "volume": 517934.0}, {"date": "2025-03-11", "close": 441.25, "volume": 536592.0}, {"date": "2025-03-12", "close": 450.35, "volume": 385602.0}, {"date": "2025-03-13", "close": 440.66, "volume": 437720.0}, {"date": "2025-03-14", "close": 449.23, "volume": 303192.0}, {"date": "2025-03-17", "close": 454.2, "volume": 246490.0}, {"date": "2025-03-18", "close": 446.43, "volume": 318074.0}, {"date": "2025-03-19", "close": 453.28, "volume": 254940.0}, {"date": "2025-03-20", "close": 444.03, "volume": 461103.0}, {"date": "2025-03-21", "close": 436.32, "volume": 475145.0}, {"date": "2025-03-24", "close": 435.83, "volume": 490879.0}, {"date": "2025-03-25", "close": 433.98, "volume": 356208.0}, {"date": "2025-03-26", "close": 413.73, "volume": 1066040.0}, {"date": "2025-03-27", "close": 426.82, "volume": 1514231.0}, {"date": "2025-03-28", "close": 429.71, "volume": 1146934.0}, {"date": "2025-03-31", "close": 427.88, "volume": 446013.0}, {"date": "2025-04-01", "close": 430.61, "volume": 594773.0}, {"date": "2025-04-02", "close": 438.54, "volume": 601898.0}, {"date": "2025-04-03", "close": 431.23, "volume": 608520.0}, {"date": "2025-04-04", "close": 414.85, "volume": 1227831.0}, {"date": "2025-04-07", "close": 398.7, "volume": 1135072.0}, {"date": "2025-04-08", "close": 397.86, "volume": 1005832.0}, {"date": "2025-04-09", "close": 432.0, "volume": 1022619.0}, {"date": "2025-04-10", "close": 423.81, "volume": 616402.0}, {"date": "2025-04-11", "close": 428.58, "volume": 613099.0}, {"date": "2025-04-14", "close": 429.53, "volume": 434543.0}, {"date": "2025-04-15", "close": 433.98, "volume": 266508.0}, {"date": "2025-04-16", "close": 432.75, "volume": 340801.0}, {"date": "2025-04-17", "close": 439.97, "volume": 239653.0}, {"date": "2025-04-21", "close": 434.76, "volume": 238661.0}, {"date": "2025-04-22", "close": 447.16, "volume": 371645.0}, {"date": "2025-04-23", "close": 441.68, "volume": 340672.0}, {"date": "2025-04-24", "close": 456.82, "volume": 415195.0}, {"date": "2025-04-25", "close": 460.8, "volume": 250169.0}, {"date": "2025-04-28", "close": 458.2, "volume": 330490.0}, {"date": "2025-04-29", "close": 462.74, "volume": 262319.0}, {"date": "2025-04-30", "close": 461.78, "volume": 361837.0}, {"date": "2025-05-01", "close": 460.12, "volume": 247428.0}, {"date": "2025-05-02", "close": 462.84, "volume": 408431.0}, {"date": "2025-05-05", "close": 466.46, "volume": 308092.0}, {"date": "2025-05-06", "close": 474.14, "volume": 433392.0}, {"date": "2025-05-07", "close": 476.74, "volume": 297888.0}, {"date": "2025-05-08", "close": 480.71, "volume": 353052.0}, {"date": "2025-05-09", "close": 488.28, "volume": 269909.0}, {"date": "2025-05-12", "close": 486.76, "volume": 351864.0}, {"date": "2025-05-13", "close": 490.88, "volume": 334336.0}, {"date": "2025-05-14", "close": 495.65, "volume": 309692.0}, {"date": "2025-05-15", "close": 494.79, "volume": 236792.0}, {"date": "2025-05-16", "close": 498.74, "volume": 184124.0}, {"date": "2025-05-19", "close": 497.63, "volume": 185677.0}, {"date": "2025-05-20", "close": 499.02, "volume": 195960.0}, {"date": "2025-05-21", "close": 496.12, "volume": 302866.0}, {"date": "2025-05-22", "close": 491.3, "volume": 279120.0}, {"date": "2025-05-23", "close": 476.22, "volume": 487425.0}, {"date": "2025-05-27", "close": 483.47, "volume": 439159.0}, {"date": "2025-05-28", "close": 475.4, "volume": 291534.0}, {"date": "2025-05-29", "close": 479.02, "volume": 231196.0}, {"date": "2025-05-30", "close": 478.76, "volume": 321636.0}, {"date": "2025-06-02", "close": 480.08, "volume": 356406.0}, {"date": "2025-06-03", "close": 475.74, "volume": 358156.0}, {"date": "2025-06-04", "close": 480.96, "volume": 273147.0}, {"date": "2025-06-05", "close": 480.36, "volume": 220658.0}, {"date": "2025-06-06", "close": 482.61, "volume": 217201.0}, {"date": "2025-06-09", "close": 479.12, "volume": 211554.0}, {"date": "2025-06-10", "close": 486.39, "volume": 554272.0}, {"date": "2025-06-11", "close": 482.39, "volume": 374578.0}, {"date": "2025-06-12", "close": 472.66, "volume": 471122.0}, {"date": "2025-06-13", "close": 463.44, "volume": 646378.0}, {"date": "2025-06-16", "close": 464.81, "volume": 256376.0}, {"date": "2025-06-17", "close": 460.65, "volume": 263613.0}, {"date": "2025-06-18", "close": 460.51, "volume": 212597.0}, {"date": "2025-06-20", "close": 459.05, "volume": 177957.0}, {"date": "2025-06-23", "close": 461.08, "volume": 231134.0}, {"date": "2025-06-24", "close": 472.42, "volume": 442600.0}, {"date": "2025-06-25", "close": 475.12, "volume": 284228.0}, {"date": "2025-06-26", "close": 477.54, "volume": 528906.0}, {"date": "2025-06-27", "close": 491.1, "volume": 488757.0}, {"date": "2025-06-30", "close": 490.74, "volume": 339558.0}, {"date": "2025-07-01", "close": 489.37, "volume": 354179.0}, {"date": "2025-07-02", "close": 491.56, "volume": 288330.0}, {"date": "2025-07-03", "close": 490.2, "volume": 201602.0}, {"date": "2025-07-07", "close": 486.32, "volume": 262821.0}, {"date": "2025-07-08", "close": 489.03, "volume": 365476.0}, {"date": "2025-07-09", "close": 491.01, "volume": 198441.0}, {"date": "2025-07-10", "close": 497.94, "volume": 316249.0}, {"date": "2025-07-11", "close": 490.66, "volume": 268265.0}, {"date": "2025-07-14", "close": 488.29, "volume": 220300.0}, {"date": "2025-07-15", "close": 487.11, "volume": 222450.0}, {"date": "2025-07-16", "close": 505.3, "volume": 552399.0}, {"date": "2025-07-17", "close": 506.19, "volume": 475702.0}, {"date": "2025-07-18", "close": 505.4, "volume": 372305.0}, {"date": "2025-07-21", "close": 507.34, "volume": 196133.0}, {"date": "2025-07-22", "close": 500.81, "volume": 231303.0}, {"date": "2025-07-23", "close": 517.56, "volume": 390481.0}, {"date": "2025-07-24", "close": 516.2, "volume": 215318.0}, {"date": "2025-07-25", "close": 517.65, "volume": 271772.0}, {"date": "2025-07-28", "close": 507.31, "volume": 247074.0}, {"date": "2025-07-29", "close": 505.42, "volume": 228256.0}, {"date": "2025-07-30", "close": 498.79, "volume": 298570.0}, {"date": "2025-07-31", "close": 443.39, "volume": 2313927.0}, {"date": "2025-08-01", "close": 436.24, "volume": 1678038.0}, {"date": "2025-08-04", "close": 438.32, "volume": 933447.0}, {"date": "2025-08-05", "close": 441.79, "volume": 821301.0}, {"date": "2025-08-06", "close": 442.92, "volume": 469052.0}, {"date": "2025-08-07", "close": 448.68, "volume": 634025.0}, {"date": "2025-08-08", "close": 443.84, "volume": 480374.0}, {"date": "2025-08-11", "close": 441.35, "volume": 318803.0}, {"date": "2025-08-12", "close": 446.16, "volume": 353453.0}, {"date": "2025-08-13", "close": 451.21, "volume": 468444.0}, {"date": "2025-08-14", "close": 464.43, "volume": 777998.0}, {"date": "2025-08-15", "close": 460.55, "volume": 314123.0}, {"date": "2025-08-18", "close": 463.17, "volume": 302709.0}, {"date": "2025-08-19", "close": 471.5, "volume": 381270.0}, {"date": "2025-08-20", "close": 468.42, "volume": 243606.0}, {"date": "2025-08-21", "close": 467.02, "volume": 536885.0}, {"date": "2025-08-22", "close": 471.02, "volume": 319858.0}, {"date": "2025-08-25", "close": 467.54, "volume": 242458.0}, {"date": "2025-08-26", "close": 467.94, "volume": 224466.0}, {"date": "2025-08-27", "close": 469.36, "volume": 233171.0}, {"date": "2025-08-28", "close": 478.98, "volume": 304394.0}, {"date": "2025-08-29", "close": 477.21, "volume": 186886.0}, {"date": "2025-09-02", "close": 492.08, "volume": 405559.0}, {"date": "2025-09-03", "close": 494.82, "volume": 320855.0}, {"date": "2025-09-04", "close": 495.19, "volume": 331488.0}, {"date": "2025-09-05", "close": 488.77, "volume": 279304.0}, {"date": "2025-09-08", "close": 478.97, "volume": 464383.0}, {"date": "2025-09-09", "close": 479.62, "volume": 310159.0}, {"date": "2025-09-10", "close": 473.62, "volume": 321220.0}, {"date": "2025-09-11", "close": 479.36, "volume": 210245.0}, {"date": "2025-09-12", "close": 478.0, "volume": 158821.0}, {"date": "2025-09-15", "close": 478.94, "volume": 241547.0}, {"date": "2025-09-16", "close": 480.33, "volume": 301384.0}, {"date": "2025-09-17", "close": 470.03, "volume": 386209.0}, {"date": "2025-09-18", "close": 483.77, "volume": 365515.0}, {"date": "2025-09-19", "close": 479.59, "volume": 456656.0}, {"date": "2025-09-22", "close": 477.74, "volume": 327274.0}, {"date": "2025-09-23", "close": 486.5, "volume": 426269.0}, {"date": "2025-09-24", "close": 480.6, "volume": 324886.0}, {"date": "2025-09-25", "close": 473.17, "volume": 353652.0}, {"date": "2025-09-26", "close": 475.36, "volume": 183755.0}, {"date": "2025-09-29", "close": 482.04, "volume": 249115.0}, {"date": "2025-09-30", "close": 485.22, "volume": 229934.0}, {"date": "2025-10-01", "close": 490.24, "volume": 375109.0}, {"date": "2025-10-02", "close": 504.09, "volume": 482660.0}, {"date": "2025-10-03", "close": 501.15, "volume": 479438.0}, {"date": "2025-10-06", "close": 491.53, "volume": 441002.0}, {"date": "2025-10-07", "close": 490.86, "volume": 407814.0}, {"date": "2025-10-08", "close": 479.21, "volume": 488344.0}, {"date": "2025-10-09", "close": 407.38, "volume": 4872852.0}, {"date": "2025-10-10", "close": 395.72, "volume": 2619622.0}, {"date": "2025-10-13", "close": 378.72, "volume": 2624334.0}, {"date": "2025-10-14", "close": 382.19, "volume": 1839359.0}, {"date": "2025-10-15", "close": 389.56, "volume": 1534690.0}, {"date": "2025-10-16", "close": 392.46, "volume": 1365118.0}, {"date": "2025-10-17", "close": 399.08, "volume": 1154826.0}, {"date": "2025-10-20", "close": 398.31, "volume": 642369.0}, {"date": "2025-10-21", "close": 400.46, "volume": 739731.0}, {"date": "2025-10-22", "close": 394.06, "volume": 949040.0}, {"date": "2025-10-23", "close": 402.85, "volume": 649375.0}, {"date": "2025-10-24", "close": 408.31, "volume": 710314.0}, {"date": "2025-10-27", "close": 407.46, "volume": 445823.0}, {"date": "2025-10-28", "close": 402.27, "volume": 686261.0}, {"date": "2025-10-29", "close": 391.44, "volume": 1046908.0}, {"date": "2025-10-30", "close": 396.0, "volume": 605851.0}, {"date": "2025-10-31", "close": 403.95, "volume": 1015797.0}, {"date": "2025-11-03", "close": 392.03, "volume": 943475.0}, {"date": "2025-11-04", "close": 399.39, "volume": 1571837.0}, {"date": "2025-11-05", "close": 406.67, "volume": 741848.0}, {"date": "2025-11-06", "close": 405.62, "volume": 828242.0}, {"date": "2025-11-07", "close": 413.26, "volume": 627142.0}, {"date": "2025-11-10", "close": 411.4, "volume": 541977.0}, {"date": "2025-11-11", "close": 422.46, "volume": 868861.0}, {"date": "2025-11-12", "close": 419.52, "volume": 977767.0}, {"date": "2025-11-13", "close": 417.81, "volume": 636714.0}, {"date": "2025-11-14", "close": 417.16, "volume": 571725.0}, {"date": "2025-11-17", "close": 405.38, "volume": 751267.0}, {"date": "2025-11-18", "close": 397.83, "volume": 585751.0}, {"date": "2025-11-19", "close": 389.83, "volume": 504222.0}, {"date": "2025-11-20", "close": 383.15, "volume": 575042.0}, {"date": "2025-11-21", "close": 389.19, "volume": 786555.0}, {"date": "2025-11-24", "close": 381.58, "volume": 1090833.0}, {"date": "2025-11-25", "close": 385.14, "volume": 653784.0}, {"date": "2025-11-26", "close": 382.8, "volume": 538985.0}, {"date": "2025-11-28", "close": 391.9, "volume": 349570.0}, {"date": "2025-12-01", "close": 386.93, "volume": 405564.0}, {"date": "2025-12-02", "close": 386.56, "volume": 454231.0}, {"date": "2025-12-03", "close": 393.84, "volume": 564009.0}, {"date": "2025-12-04", "close": 393.23, "volume": 355274.0}, {"date": "2025-12-05", "close": 393.21, "volume": 469201.0}, {"date": "2025-12-08", "close": 382.98, "volume": 776827.0}, {"date": "2025-12-09", "close": 375.35, "volume": 738185.0}, {"date": "2025-12-10", "close": 364.04, "volume": 1514190.0}, {"date": "2025-12-11", "close": 367.96, "volume": 785568.0}, {"date": "2025-12-12", "close": 367.13, "volume": 908167.0}, {"date": "2025-12-15", "close": 368.6, "volume": 684885.0}, {"date": "2025-12-16", "close": 370.42, "volume": 655946.0}, {"date": "2025-12-17", "close": 365.51, "volume": 648656.0}, {"date": "2025-12-18", "close": 372.65, "volume": 812983.0}, {"date": "2025-12-19", "close": 378.29, "volume": 561394.0}, {"date": "2025-12-22", "close": 375.25, "volume": 529102.0}, {"date": "2025-12-23", "close": 375.91, "volume": 441721.0}, {"date": "2025-12-24", "close": 376.34, "volume": 122987.0}, {"date": "2025-12-26", "close": 378.13, "volume": 173300.0}, {"date": "2025-12-29", "close": 375.75, "volume": 418618.0}, {"date": "2025-12-30", "close": 372.48, "volume": 348371.0}, {"date": "2025-12-31", "close": 369.56, "volume": 237836.0}, {"date": "2026-01-02", "close": 371.89, "volume": 477208.0}, {"date": "2026-01-05", "close": 379.27, "volume": 646043.0}, {"date": "2026-01-06", "close": 371.96, "volume": 485060.0}, {"date": "2026-01-07", "close": 366.81, "volume": 671982.0}, {"date": "2026-01-08", "close": 370.85, "volume": 873295.0}, {"date": "2026-01-09", "close": 376.19, "volume": 670099.0}, {"date": "2026-01-12", "close": 377.2, "volume": 448980.0}, {"date": "2026-01-13", "close": 360.09, "volume": 1070074.0}, {"date": "2026-01-14", "close": 353.39, "volume": 1334555.0}, {"date": "2026-01-15", "close": 354.57, "volume": 506392.0}, {"date": "2026-01-16", "close": 345.23, "volume": 1060280.0}, {"date": "2026-01-20", "close": 336.78, "volume": 1434406.0}, {"date": "2026-01-21", "close": 341.68, "volume": 1485301.0}, {"date": "2026-01-22", "close": 337.55, "volume": 729834.0}, {"date": "2026-01-23", "close": 338.53, "volume": 870669.0}, {"date": "2026-01-26", "close": 340.45, "volume": 642422.0}, {"date": "2026-01-27", "close": 337.4, "volume": 451035.0}, {"date": "2026-01-28", "close": 333.46, "volume": 497591.0}, {"date": "2026-01-29", "close": 338.45, "volume": 488075.0}, {"date": "2026-01-30", "close": 333.17, "volume": 531450.0}, {"date": "2026-02-02", "close": 336.33, "volume": 470253.0}, {"date": "2026-02-03", "close": 330.32, "volume": 587235.0}, {"date": "2026-02-04", "close": 339.33, "volume": 689754.0}, {"date": "2026-02-05", "close": 334.76, "volume": 452220.0}, {"date": "2026-02-06", "close": 333.79, "volume": 732286.0}, {"date": "2026-02-09", "close": 336.13, "volume": 647342.0}, {"date": "2026-02-10", "close": 363.22, "volume": 2403352.0}, {"date": "2026-02-11", "close": 382.96, "volume": 3086328.0}, {"date": "2026-02-12", "close": 391.21, "volume": 1332870.0}, {"date": "2026-02-13", "close": 379.08, "volume": 1046947.0}, {"date": "2026-02-17", "close": 374.99, "volume": 576152.0}, {"date": "2026-02-18", "close": 366.43, "volume": 553570.0}, {"date": "2026-02-19", "close": 366.5, "volume": 804826.0}, {"date": "2026-02-20", "close": 366.95, "volume": 607347.0}, {"date": "2026-02-23", "close": 358.42, "volume": 498645.0}, {"date": "2026-02-24", "close": 373.92, "volume": 759364.0}, {"date": "2026-02-25", "close": 373.34, "volume": 632032.0}, {"date": "2026-02-26", "close": 376.19, "volume": 532738.0}, {"date": "2026-02-27", "close": 379.92, "volume": 574458.0}, {"date": "2026-03-02", "close": 362.75, "volume": 873330.0}, {"date": "2026-03-03", "close": 361.13, "volume": 742029.0}, {"date": "2026-03-04", "close": 365.09, "volume": 374556.0}, {"date": "2026-03-05", "close": 358.03, "volume": 576752.0}, {"date": "2026-03-06", "close": 350.08, "volume": 478315.0}, {"date": "2026-03-09", "close": 346.58, "volume": 763530.0}, {"date": "2026-03-10", "close": 346.56, "volume": 519433.0}, {"date": "2026-03-11", "close": 340.61, "volume": 386418.0}, {"date": "2026-03-12", "close": 334.55, "volume": 546965.0}, {"date": "2026-03-13", "close": 331.86, "volume": 879582.0}, {"date": "2026-03-16", "close": 334.36, "volume": 662273.0}, {"date": "2026-03-17", "close": 336.48, "volume": 554689.0}, {"date": "2026-03-18", "close": 330.47, "volume": 567339.0}, {"date": "2026-03-19", "close": 321.01, "volume": 1140142.0}, {"date": "2026-03-20", "close": 314.63, "volume": 941449.0}, {"date": "2026-03-23", "close": 329.16, "volume": 852852.0}, {"date": "2026-03-24", "close": 322.02, "volume": 515230.0}, {"date": "2026-03-25", "close": 322.17, "volume": 529994.0}, {"date": "2026-03-26", "close": 323.58, "volume": 630193.0}, {"date": "2026-03-27", "close": 317.4, "volume": 511130.0}, {"date": "2026-03-30", "close": 327.2, "volume": 763910.0}, {"date": "2026-03-31", "close": 338.45, "volume": 1429986.0}, {"date": "2026-04-01", "close": 342.43, "volume": 1023971.0}, {"date": "2026-04-02", "close": 340.0, "volume": 586292.0}, {"date": "2026-04-06", "close": 338.28, "volume": 322289.0}, {"date": "2026-04-07", "close": 334.57, "volume": 627216.0}, {"date": "2026-04-08", "close": 351.3, "volume": 862502.0}, {"date": "2026-04-09", "close": 352.22, "volume": 565104.0}, {"date": "2026-04-10", "close": 351.89, "volume": 574797.0}, {"date": "2026-04-13", "close": 355.14, "volume": 445505.0}, {"date": "2026-04-14", "close": 358.13, "volume": 459781.0}, {"date": "2026-04-15", "close": 357.06, "volume": 405329.0}, {"date": "2026-04-16", "close": 356.52, "volume": 501946.0}, {"date": "2026-04-17", "close": 372.85, "volume": 866685.0}, {"date": "2026-04-20", "close": 372.84, "volume": 564876.0}, {"date": "2026-04-21", "close": 358.5, "volume": 495914.0}, {"date": "2026-04-22", "close": 358.58, "volume": 499893.0}, {"date": "2026-04-23", "close": 354.19, "volume": 438813.0}, {"date": "2026-04-24", "close": 351.95, "volume": 333403.0}, {"date": "2026-04-27", "close": 347.81, "volume": 432010.0}, {"date": "2026-04-28", "close": 342.71, "volume": 451940.0}, {"date": "2026-04-29", "close": 337.54, "volume": 304534.0}, {"date": "2026-04-30", "close": 347.3, "volume": 556861.0}, {"date": "2026-05-01", "close": 341.26, "volume": 601604.0}, {"date": "2026-05-04", "close": 338.91, "volume": 840668.0}, {"date": "2026-05-05", "close": 325.44, "volume": 1159419.0}, {"date": "2026-05-06", "close": 336.25, "volume": 673421.0}, {"date": "2026-05-07", "close": 337.46, "volume": 696691.0}, {"date": "2026-05-08", "close": 339.69, "volume": 699219.0}, {"date": "2026-05-11", "close": 329.26, "volume": 556867.0}, {"date": "2026-05-12", "close": 329.26, "volume": 424044.0}, {"date": "2026-05-13", "close": 333.09, "volume": 644840.0}, {"date": "2026-05-14", "close": 332.21, "volume": 332173.0}, {"date": "2026-05-15", "close": 321.2, "volume": 665925.0}, {"date": "2026-05-18", "close": 324.77, "volume": 498639.0}, {"date": "2026-05-19", "close": 329.66, "volume": 478439.0}, {"date": "2026-05-20", "close": 341.81, "volume": 719431.0}, {"date": "2026-05-21", "close": 349.39, "volume": 556300.0}, {"date": "2026-05-22", "close": 348.24, "volume": 688387.0}, {"date": "2026-05-26", "close": 329.91, "volume": 2138286.0}, {"date": "2026-05-27", "close": 333.22, "volume": 1363698.0}, {"date": "2026-05-28", "close": 346.35, "volume": 1416477.0}, {"date": "2026-05-29", "close": 340.23, "volume": 741202.0}, {"date": "2026-06-01", "close": 349.24, "volume": 677582.0}, {"date": "2026-06-02", "close": 353.81, "volume": 573361.0}, {"date": "2026-06-03", "close": 344.4, "volume": 463980.0}, {"date": "2026-06-04", "close": 349.92, "volume": 406750.0}, {"date": "2026-06-05", "close": 346.99, "volume": 458865.0}, {"date": "2026-06-08", "close": 351.57, "volume": 689298.0}, {"date": "2026-06-09", "close": 357.52, "volume": 617818.0}, {"date": "2026-06-10", "close": 346.56, "volume": 439483.0}, {"date": "2026-06-11", "close": 365.62, "volume": 690202.0}, {"date": "2026-06-12", "close": 354.91, "volume": 362665.0}, {"date": "2026-06-15", "close": 369.06, "volume": 700157.0}, {"date": "2026-06-16", "close": 366.13, "volume": 423149.0}, {"date": "2026-06-17", "close": 354.28, "volume": 547798.0}, {"date": "2026-06-18", "close": 362.13, "volume": 476420.0}, {"date": "2026-06-22", "close": 348.42, "volume": 533561.0}, {"date": "2026-06-23", "close": 344.87, "volume": 472514.0}, {"date": "2026-06-24", "close": 348.75, "volume": 395539.0}, {"date": "2026-06-25", "close": 352.2, "volume": 859045.0}, {"date": "2026-06-26", "close": 368.34, "volume": 519487.0}, {"date": "2026-06-29", "close": 368.34, "volume": 1049320.0}, {"date": "2026-06-30", "close": 372.29, "volume": 594731.0}, {"date": "2026-07-01", "close": 374.66, "volume": 692905.0}, {"date": "2026-07-02", "close": 384.97, "volume": 624025.0}, {"date": "2026-07-06", "close": 391.86, "volume": 662323.0}, {"date": "2026-07-07", "close": 386.99, "volume": 366056.0}, {"date": "2026-07-08", "close": 375.03, "volume": 403139.0}, {"date": "2026-07-09", "close": 374.67, "volume": 287855.0}, {"date": "2026-07-10", "close": 376.64, "volume": 250141.0}, {"date": "2026-07-13", "close": 372.98, "volume": 304674.0}, {"date": "2026-07-14", "close": 369.16, "volume": 281153.0}, {"date": "2026-07-15", "close": 375.74, "volume": 313289.0}, {"date": "2026-07-16", "close": 382.58, "volume": 364258.0}, {"date": "2026-07-17", "close": 376.83, "volume": 343122.0}, {"date": "2026-07-20", "close": 371.52, "volume": 322938.0}, {"date": "2026-07-21", "close": 369.97, "volume": 211663.0}, {"date": "2026-07-22", "close": 371.61, "volume": 219713.0}, {"date": "2026-07-23", "close": 359.44, "volume": 367321.0}, {"date": "2026-07-24", "close": 360.14, "volume": 277514.0}, {"date": "2026-07-27", "close": 380.01, "volume": 707262.0}, {"date": "2026-07-28", "close": 390.14, "volume": 642537.0}, {"date": "2026-07-29", "close": 385.69, "volume": 840019.0}, {"date": "2026-07-30", "close": 397.73, "volume": 1165549.0}, {"date": "2026-07-31", "close": 393.87, "volume": 819288.0}, {"date": "2026-08-03", "close": 401.28, "volume": 693031.0}, {"date": "2026-08-04", "close": 402.79, "volume": 466349.0}, {"date": "2026-08-05", "close": 406.8, "volume": 474759.0}, {"date": "2026-08-06", "close": 407.28, "volume": 723782.0}, {"date": "2026-08-07", "close": 412.26, "volume": 621909.0}], "refreshing": true}