{"ticker": "SAIA", "overview": {"cik": "1177702", "ticker": "SAIA", "name": "SAIA INC", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335131", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326240", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324937", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252530", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001916973-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004870", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001618555-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000401", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001618555-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209411", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001355538-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001478421-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001222739-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001666277-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001793102-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001795151-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001191293-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001880784-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001724573-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206817", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197324", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001064", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002288", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-16", "title": "Form ARS", "accession": "0001193125-26-107143", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SAIA", "has_prices": true, "as_of": "2026-08-07", "last": 364.21, "prev_close": 361.82, "change": 2.3899999999999864, "change_pct": 0.006605494444751496, "session_volume": 312041.0, "vwap_5": 363.8139403334308, "vwap_20": 392.8536397429978, "vwap_60": 427.6007813583267, "vwap_250": 358.8911628649635, "high_52w": 487.14, "low_52w": 250.48, "avg_volume_20": 533707.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000401", "src": "13DG", "ticker": "SAIA", "cik": "1177702", "company": "SAIA INC", "company_raw": "SAIA INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 8.7% passive stake in SAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000401-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001064", "src": "13DG", "ticker": "SAIA", "cik": "1177702", "company": "SAIA INC", "company_raw": "SAIA INC", "who": "SAIA Inc", "who_key": "SAIA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "SAIA INC takes a 5.25% passive stake in SAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1177702/0002100119-26-001064-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002288", "src": "13DG", "ticker": "SAIA", "cik": "1177702", "company": "SAIA INC", "company_raw": "SAIA INC", "who": "SAIA Inc", "who_key": "SAIA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "SAIA INC adjusts its stake in SAIA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1177702/0000102909-26-002288-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20024346-T78", "src": "CONGRESS", "ticker": "SAIA", "cik": "", "company": "SAIA INC", "company_raw": "S: New\nS O: Joint Ownership LPL Account\nJT Saia, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads SAIA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948404}, {"id": "HOUSE-2026-20030977-T139", "src": "CONGRESS", "ticker": "SAIA", "cik": "", "company": "SAIA INC", "company_raw": "S O: Merrill Lynch Investment Account #025\nSaia, Inc. - Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys SAIA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066484}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000401", "src": "13DG", "ticker": "SAIA", "cik": "1177702", "company": "SAIA INC", "company_raw": "SAIA INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 8.7% passive stake in SAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000401-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001064", "src": "13DG", "ticker": "SAIA", "cik": "1177702", "company": "SAIA INC", "company_raw": "SAIA INC", "who": "SAIA Inc", "who_key": "SAIA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "SAIA INC takes a 5.25% passive stake in SAIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1177702/0002100119-26-001064-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002288", "src": "13DG", "ticker": "SAIA", "cik": "1177702", "company": "SAIA INC", "company_raw": "SAIA INC", "who": "SAIA Inc", "who_key": "SAIA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "SAIA INC adjusts its stake in SAIA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1177702/0000102909-26-002288-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Saia, Inc. - Common Stock", "new_value": "SAIA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001177702", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001177702", "applied": 1, "detected_at": "2026-10-27T10:11:33.260413"}]}, "key_people": [{"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335131", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326240", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324937", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252530", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001916973-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004870", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001618555-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000401", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001618555-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209411", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001355538-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001478421-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001222739-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001666277-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001793102-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001795151-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001191293-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001880784-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001724573-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206817", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197324", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001064", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002288", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-16", "title": "Form ARS", "accession": "0001193125-26-107143", "price_sensitive": false}], "performance": {"ticker": "SAIA", "has_prices": true, "summary": {"n": 1, "avg": -0.11790065150524355, "win_rate": 0.0, "best": -0.11790065150524355, "worst": -0.11790065150524355, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 412.89, "return": -0.11790065150524355}]}, "price_series": [{"date": "2016-08-08", "close": 30.47, "volume": 161027.0}, {"date": "2016-08-09", "close": 29.86, "volume": 130464.0}, {"date": "2016-08-10", "close": 29.32, "volume": 107269.0}, {"date": "2016-08-11", "close": 29.36, "volume": 102805.0}, {"date": "2016-08-12", "close": 29.5, "volume": 187132.0}, {"date": "2016-08-15", "close": 29.53, "volume": 106569.0}, {"date": "2016-08-16", "close": 29.92, "volume": 119220.0}, {"date": "2016-08-17", "close": 29.87, "volume": 181620.0}, {"date": "2016-08-18", "close": 30.14, "volume": 144589.0}, {"date": "2016-08-19", "close": 30.33, "volume": 101820.0}, {"date": "2016-08-22", "close": 30.02, "volume": 195199.0}, {"date": "2016-08-23", "close": 30.74, "volume": 339603.0}, {"date": "2016-08-24", "close": 30.25, "volume": 191684.0}, {"date": "2016-08-25", "close": 29.55, "volume": 186851.0}, {"date": "2016-08-26", "close": 29.42, "volume": 72601.0}, {"date": "2016-08-29", "close": 29.5, "volume": 84085.0}, {"date": "2016-08-30", "close": 29.94, "volume": 213571.0}, {"date": "2016-08-31", "close": 30.43, "volume": 264186.0}, {"date": "2016-09-01", "close": 30.52, "volume": 192641.0}, {"date": "2016-09-02", "close": 30.66, "volume": 87084.0}, {"date": "2016-09-06", "close": 30.42, "volume": 123246.0}, {"date": "2016-09-07", "close": 30.79, "volume": 194770.0}, {"date": "2016-09-08", "close": 31.73, "volume": 208443.0}, {"date": "2016-09-09", "close": 29.94, "volume": 255527.0}, {"date": "2016-09-12", "close": 30.06, "volume": 286778.0}, {"date": "2016-09-13", "close": 29.4, "volume": 139029.0}, {"date": "2016-09-14", "close": 29.47, "volume": 125376.0}, {"date": "2016-09-15", "close": 30.78, "volume": 216035.0}, {"date": "2016-09-16", "close": 30.69, "volume": 383782.0}, {"date": "2016-09-19", "close": 30.84, "volume": 138641.0}, {"date": "2016-09-20", "close": 30.15, "volume": 123159.0}, {"date": "2016-09-21", "close": 30.49, "volume": 105901.0}, {"date": "2016-09-22", "close": 30.71, "volume": 138355.0}, {"date": "2016-09-23", "close": 30.18, "volume": 211055.0}, {"date": "2016-09-26", "close": 29.56, "volume": 160292.0}, {"date": "2016-09-27", "close": 29.02, "volume": 172749.0}, {"date": "2016-09-28", "close": 29.55, "volume": 181048.0}, {"date": "2016-09-29", "close": 29.21, "volume": 132549.0}, {"date": "2016-09-30", "close": 29.96, "volume": 164723.0}, {"date": "2016-10-03", "close": 29.87, "volume": 160774.0}, {"date": "2016-10-04", "close": 29.66, "volume": 224413.0}, {"date": "2016-10-05", "close": 29.86, "volume": 179605.0}, {"date": "2016-10-06", "close": 29.85, "volume": 142365.0}, {"date": "2016-10-07", "close": 29.33, "volume": 151697.0}, {"date": "2016-10-10", "close": 29.78, "volume": 119253.0}, {"date": "2016-10-11", "close": 29.7, "volume": 156747.0}, {"date": "2016-10-12", "close": 29.83, "volume": 131684.0}, {"date": "2016-10-13", "close": 29.18, "volume": 184639.0}, {"date": "2016-10-14", "close": 29.03, "volume": 127603.0}, {"date": "2016-10-17", "close": 29.0, "volume": 110745.0}, {"date": "2016-10-18", "close": 29.11, "volume": 132572.0}, {"date": "2016-10-19", "close": 28.97, "volume": 72425.0}, {"date": "2016-10-20", "close": 29.01, "volume": 101234.0}, {"date": "2016-10-21", "close": 29.29, "volume": 99797.0}, {"date": "2016-10-24", "close": 29.8, "volume": 99110.0}, {"date": "2016-10-25", "close": 29.15, "volume": 195668.0}, {"date": "2016-10-26", "close": 33.275, "volume": 705446.0}, {"date": "2016-10-27", "close": 34.75, "volume": 652077.0}, {"date": "2016-10-28", "close": 35.5, "volume": 406769.0}, {"date": "2016-10-31", "close": 35.65, "volume": 237856.0}, {"date": "2016-11-01", "close": 35.0, "volume": 241608.0}, {"date": "2016-11-02", "close": 34.7, "volume": 182866.0}, {"date": "2016-11-03", "close": 35.3, "volume": 246211.0}, {"date": "2016-11-04", "close": 34.9, "volume": 298177.0}, {"date": "2016-11-07", "close": 37.4, "volume": 371157.0}, {"date": "2016-11-08", "close": 38.2, "volume": 328183.0}, {"date": "2016-11-09", "close": 39.55, "volume": 225125.0}, {"date": "2016-11-10", "close": 40.2, "volume": 369167.0}, {"date": "2016-11-11", "close": 40.55, "volume": 338792.0}, {"date": "2016-11-14", "close": 41.75, "volume": 260274.0}, {"date": "2016-11-15", "close": 41.8, "volume": 173475.0}, {"date": "2016-11-16", "close": 41.95, "volume": 208402.0}, {"date": "2016-11-17", "close": 42.0, "volume": 260768.0}, {"date": "2016-11-18", "close": 41.025, "volume": 343789.0}, {"date": "2016-11-21", "close": 41.0, "volume": 271491.0}, {"date": "2016-11-22", "close": 41.3, "volume": 164232.0}, {"date": "2016-11-23", "close": 42.35, "volume": 193434.0}, {"date": "2016-11-25", "close": 42.4, "volume": 60674.0}, {"date": "2016-11-28", "close": 42.0, "volume": 124257.0}, {"date": "2016-11-29", "close": 41.7, "volume": 161415.0}, {"date": "2016-11-30", "close": 41.75, "volume": 172019.0}, {"date": "2016-12-01", "close": 43.1, "volume": 233154.0}, {"date": "2016-12-02", "close": 43.55, "volume": 131037.0}, {"date": "2016-12-05", "close": 44.05, "volume": 190562.0}, {"date": "2016-12-06", "close": 45.35, "volume": 214651.0}, {"date": "2016-12-07", "close": 46.7, "volume": 308476.0}, {"date": "2016-12-08", "close": 47.8, "volume": 318856.0}, {"date": "2016-12-09", "close": 47.55, "volume": 285991.0}, {"date": "2016-12-12", "close": 47.35, "volume": 207554.0}, {"date": "2016-12-13", "close": 45.95, "volume": 381711.0}, {"date": "2016-12-14", "close": 46.5, "volume": 403206.0}, {"date": "2016-12-15", "close": 47.75, "volume": 405314.0}, {"date": "2016-12-16", "close": 46.65, "volume": 852911.0}, {"date": "2016-12-19", "close": 46.25, "volume": 197069.0}, {"date": "2016-12-20", "close": 46.4, "volume": 127097.0}, {"date": "2016-12-21", "close": 45.85, "volume": 147840.0}, {"date": "2016-12-22", "close": 44.9, "volume": 163646.0}, {"date": "2016-12-23", "close": 45.0, "volume": 131182.0}, {"date": "2016-12-27", "close": 45.45, "volume": 107090.0}, {"date": "2016-12-28", "close": 44.7, "volume": 132835.0}, {"date": "2016-12-29", "close": 44.65, "volume": 81389.0}, {"date": "2016-12-30", "close": 44.15, "volume": 122186.0}, {"date": "2017-01-03", "close": 44.9, "volume": 404215.0}, {"date": "2017-01-04", "close": 45.05, "volume": 193547.0}, {"date": "2017-01-05", "close": 43.95, "volume": 171591.0}, {"date": "2017-01-06", "close": 44.875, "volume": 270192.0}, {"date": "2017-01-09", "close": 44.1, "volume": 279995.0}, {"date": "2017-01-10", "close": 44.8, "volume": 143957.0}, {"date": "2017-01-11", "close": 46.05, "volume": 162867.0}, {"date": "2017-01-12", "close": 46.1, "volume": 131532.0}, {"date": "2017-01-13", "close": 47.15, "volume": 125065.0}, {"date": "2017-01-17", "close": 46.95, "volume": 271023.0}, {"date": "2017-01-18", "close": 47.7, "volume": 230377.0}, {"date": "2017-01-19", "close": 47.45, "volume": 180093.0}, {"date": "2017-01-20", "close": 47.55, "volume": 162991.0}, {"date": "2017-01-23", "close": 47.4, "volume": 139907.0}, {"date": "2017-01-24", "close": 49.05, "volume": 219516.0}, {"date": "2017-01-25", "close": 50.3, "volume": 391492.0}, {"date": "2017-01-26", "close": 49.3, "volume": 268549.0}, {"date": "2017-01-27", "close": 49.75, "volume": 400768.0}, {"date": "2017-01-30", "close": 48.85, "volume": 202481.0}, {"date": "2017-01-31", "close": 48.05, "volume": 343098.0}, {"date": "2017-02-01", "close": 48.7, "volume": 194196.0}, {"date": "2017-02-02", "close": 47.85, "volume": 238061.0}, {"date": "2017-02-03", "close": 49.45, "volume": 290472.0}, {"date": "2017-02-06", "close": 47.0, "volume": 476399.0}, {"date": "2017-02-07", "close": 46.35, "volume": 260244.0}, {"date": "2017-02-08", "close": 46.6, "volume": 210607.0}, {"date": "2017-02-09", "close": 47.65, "volume": 285308.0}, {"date": "2017-02-10", "close": 48.55, "volume": 150623.0}, {"date": "2017-02-13", "close": 48.8, "volume": 104413.0}, {"date": "2017-02-14", "close": 47.6, "volume": 147804.0}, {"date": "2017-02-15", "close": 48.15, "volume": 142190.0}, {"date": "2017-02-16", "close": 48.55, "volume": 155003.0}, {"date": "2017-02-17", "close": 48.6, "volume": 96360.0}, {"date": "2017-02-21", "close": 49.4, "volume": 178455.0}, {"date": "2017-02-22", "close": 48.95, "volume": 213607.0}, {"date": "2017-02-23", "close": 48.25, "volume": 174230.0}, {"date": "2017-02-24", "close": 48.3, "volume": 147669.0}, {"date": "2017-02-27", "close": 48.9, "volume": 135741.0}, {"date": "2017-02-28", "close": 48.35, "volume": 144289.0}, {"date": "2017-03-01", "close": 50.0, "volume": 211768.0}, {"date": "2017-03-02", "close": 48.2, "volume": 171808.0}, {"date": "2017-03-03", "close": 47.95, "volume": 167258.0}, {"date": "2017-03-06", "close": 47.65, "volume": 111018.0}, {"date": "2017-03-07", "close": 46.8, "volume": 173224.0}, {"date": "2017-03-08", "close": 46.1, "volume": 200448.0}, {"date": "2017-03-09", "close": 45.0, "volume": 120099.0}, {"date": "2017-03-10", "close": 45.75, "volume": 118094.0}, {"date": "2017-03-13", "close": 45.65, "volume": 171516.0}, {"date": "2017-03-14", "close": 44.75, "volume": 158937.0}, {"date": "2017-03-15", "close": 45.65, "volume": 218820.0}, {"date": "2017-03-16", "close": 45.2, "volume": 179633.0}, {"date": "2017-03-17", "close": 45.65, "volume": 390608.0}, {"date": "2017-03-20", "close": 45.5, "volume": 170395.0}, {"date": "2017-03-21", "close": 43.65, "volume": 112512.0}, {"date": "2017-03-22", "close": 42.8, "volume": 218090.0}, {"date": "2017-03-23", "close": 42.75, "volume": 125063.0}, {"date": "2017-03-24", "close": 42.7, "volume": 230517.0}, {"date": "2017-03-27", "close": 42.7, "volume": 159549.0}, {"date": "2017-03-28", "close": 44.25, "volume": 157441.0}, {"date": "2017-03-29", "close": 44.05, "volume": 104617.0}, {"date": "2017-03-30", "close": 44.4, "volume": 145598.0}, {"date": "2017-03-31", "close": 44.3, "volume": 169002.0}, {"date": "2017-04-03", "close": 43.35, "volume": 94900.0}, {"date": "2017-04-04", "close": 43.9, "volume": 161618.0}, {"date": "2017-04-05", "close": 43.5, "volume": 139066.0}, {"date": "2017-04-06", "close": 43.8, "volume": 141022.0}, {"date": "2017-04-07", "close": 43.4, "volume": 228217.0}, {"date": "2017-04-10", "close": 44.5, "volume": 222172.0}, {"date": "2017-04-11", "close": 43.9, "volume": 128313.0}, {"date": "2017-04-12", "close": 42.3, "volume": 120192.0}, {"date": "2017-04-13", "close": 41.6, "volume": 104688.0}, {"date": "2017-04-17", "close": 42.75, "volume": 98777.0}, {"date": "2017-04-18", "close": 42.8, "volume": 93073.0}, {"date": "2017-04-19", "close": 42.9, "volume": 83553.0}, {"date": "2017-04-20", "close": 44.15, "volume": 135810.0}, {"date": "2017-04-21", "close": 45.3, "volume": 197937.0}, {"date": "2017-04-24", "close": 47.3, "volume": 211339.0}, {"date": "2017-04-25", "close": 47.55, "volume": 322129.0}, {"date": "2017-04-26", "close": 47.55, "volume": 237054.0}, {"date": "2017-04-27", "close": 48.25, "volume": 187735.0}, {"date": "2017-04-28", "close": 48.15, "volume": 265691.0}, {"date": "2017-05-01", "close": 47.15, "volume": 340569.0}, {"date": "2017-05-02", "close": 46.6, "volume": 206232.0}, {"date": "2017-05-03", "close": 45.6, "volume": 164158.0}, {"date": "2017-05-04", "close": 45.35, "volume": 261866.0}, {"date": "2017-05-05", "close": 45.1, "volume": 218515.0}, {"date": "2017-05-08", "close": 44.3, "volume": 149557.0}, {"date": "2017-05-09", "close": 44.35, "volume": 117780.0}, {"date": "2017-05-10", "close": 44.45, "volume": 103279.0}, {"date": "2017-05-11", "close": 43.65, "volume": 100533.0}, {"date": "2017-05-12", "close": 42.8, "volume": 122527.0}, {"date": "2017-05-15", "close": 43.2, "volume": 87556.0}, {"date": "2017-05-16", "close": 43.9, "volume": 177080.0}, {"date": "2017-05-17", "close": 42.0, "volume": 168014.0}, {"date": "2017-05-18", "close": 42.85, "volume": 108681.0}, {"date": "2017-05-19", "close": 43.65, "volume": 164249.0}, {"date": "2017-05-22", "close": 44.15, "volume": 77948.0}, {"date": "2017-05-23", "close": 45.2, "volume": 112560.0}, {"date": "2017-05-24", "close": 45.75, "volume": 142232.0}, {"date": "2017-05-25", "close": 46.9, "volume": 221051.0}, {"date": "2017-05-26", "close": 46.2, "volume": 89532.0}, {"date": "2017-05-30", "close": 46.25, "volume": 103925.0}, {"date": "2017-05-31", "close": 46.2, "volume": 96795.0}, {"date": "2017-06-01", "close": 47.05, "volume": 182339.0}, {"date": "2017-06-02", "close": 48.85, "volume": 145236.0}, {"date": "2017-06-05", "close": 49.25, "volume": 129136.0}, {"date": "2017-06-06", "close": 49.4, "volume": 74101.0}, {"date": "2017-06-07", "close": 49.9, "volume": 222113.0}, {"date": "2017-06-08", "close": 50.5, "volume": 99643.0}, {"date": "2017-06-09", "close": 50.45, "volume": 277774.0}, {"date": "2017-06-12", "close": 51.05, "volume": 184074.0}, {"date": "2017-06-13", "close": 52.1, "volume": 321309.0}, {"date": "2017-06-14", "close": 50.6, "volume": 205580.0}, {"date": "2017-06-15", "close": 50.5, "volume": 80941.0}, {"date": "2017-06-16", "close": 49.75, "volume": 189023.0}, {"date": "2017-06-19", "close": 49.45, "volume": 183814.0}, {"date": "2017-06-20", "close": 47.7, "volume": 146797.0}, {"date": "2017-06-21", "close": 47.05, "volume": 133484.0}, {"date": "2017-06-22", "close": 46.55, "volume": 109907.0}, {"date": "2017-06-23", "close": 47.25, "volume": 514774.0}, {"date": "2017-06-26", "close": 47.85, "volume": 76583.0}, {"date": "2017-06-27", "close": 49.0, "volume": 247466.0}, {"date": "2017-06-28", "close": 50.275, "volume": 152610.0}, {"date": "2017-06-29", "close": 50.85, "volume": 167667.0}, {"date": "2017-06-30", "close": 51.3, "volume": 166977.0}, {"date": "2017-07-03", "close": 52.1, "volume": 69392.0}, {"date": "2017-07-05", "close": 52.75, "volume": 204913.0}, {"date": "2017-07-06", "close": 51.95, "volume": 163018.0}, {"date": "2017-07-07", "close": 52.95, "volume": 65652.0}, {"date": "2017-07-10", "close": 53.1, "volume": 154007.0}, {"date": "2017-07-11", "close": 51.85, "volume": 154398.0}, {"date": "2017-07-12", "close": 54.1, "volume": 151185.0}, {"date": "2017-07-13", "close": 53.3, "volume": 111315.0}, {"date": "2017-07-14", "close": 53.55, "volume": 125074.0}, {"date": "2017-07-17", "close": 52.6, "volume": 122705.0}, {"date": "2017-07-18", "close": 51.85, "volume": 114097.0}, {"date": "2017-07-19", "close": 52.3, "volume": 142524.0}, {"date": "2017-07-20", "close": 51.65, "volume": 102174.0}, {"date": "2017-07-21", "close": 51.85, "volume": 123907.0}, {"date": "2017-07-24", "close": 52.2, "volume": 81729.0}, {"date": "2017-07-25", "close": 53.7, "volume": 174597.0}, {"date": "2017-07-26", "close": 53.6, "volume": 78115.0}, {"date": "2017-07-27", "close": 51.8, "volume": 323811.0}, {"date": "2017-07-28", "close": 54.7, "volume": 386740.0}, {"date": "2017-07-31", "close": 54.35, "volume": 254043.0}, {"date": "2017-08-01", "close": 53.75, "volume": 331674.0}, {"date": "2017-08-02", "close": 53.7, "volume": 285920.0}, {"date": "2017-08-03", "close": 53.1, "volume": 175506.0}, {"date": "2017-08-04", "close": 53.45, "volume": 165613.0}, {"date": "2017-08-07", "close": 53.65, "volume": 139681.0}, {"date": "2017-08-08", "close": 52.95, "volume": 194407.0}, {"date": "2017-08-09", "close": 53.3, "volume": 193203.0}, {"date": "2017-08-10", "close": 52.95, "volume": 202789.0}, {"date": "2017-08-11", "close": 53.8, "volume": 208950.0}, {"date": "2017-08-14", "close": 54.0, "volume": 337072.0}, {"date": "2017-08-15", "close": 54.6, "volume": 225153.0}, {"date": "2017-08-16", "close": 53.25, "volume": 198004.0}, {"date": "2017-08-17", "close": 52.8, "volume": 213817.0}, {"date": "2017-08-18", "close": 52.65, "volume": 151039.0}, {"date": "2017-08-21", "close": 51.95, "volume": 100931.0}, {"date": "2017-08-22", "close": 52.15, "volume": 155015.0}, {"date": "2017-08-23", "close": 51.85, "volume": 123734.0}, {"date": "2017-08-24", "close": 51.35, "volume": 122810.0}, {"date": "2017-08-25", "close": 52.65, "volume": 147400.0}, {"date": "2017-08-28", "close": 53.65, "volume": 267387.0}, {"date": "2017-08-29", "close": 54.4, "volume": 281560.0}, {"date": "2017-08-30", "close": 56.15, "volume": 217234.0}, {"date": "2017-08-31", "close": 56.55, "volume": 130314.0}, {"date": "2017-09-01", "close": 57.55, "volume": 162373.0}, {"date": "2017-09-05", "close": 57.7, "volume": 155966.0}, {"date": "2017-09-06", "close": 58.25, "volume": 228807.0}, {"date": "2017-09-07", "close": 58.3, "volume": 246675.0}, {"date": "2017-09-08", "close": 58.3, "volume": 180322.0}, {"date": "2017-09-11", "close": 57.4, "volume": 253148.0}, {"date": "2017-09-12", "close": 57.6, "volume": 246071.0}, {"date": "2017-09-13", "close": 57.1, "volume": 176278.0}, {"date": "2017-09-14", "close": 57.55, "volume": 182030.0}, {"date": "2017-09-15", "close": 58.7, "volume": 324041.0}, {"date": "2017-09-18", "close": 59.35, "volume": 234912.0}, {"date": "2017-09-19", "close": 59.25, "volume": 106820.0}, {"date": "2017-09-20", "close": 59.7, "volume": 120707.0}, {"date": "2017-09-21", "close": 60.2, "volume": 110622.0}, {"date": "2017-09-22", "close": 60.9, "volume": 179236.0}, {"date": "2017-09-25", "close": 60.5, "volume": 161082.0}, {"date": "2017-09-26", "close": 60.5, "volume": 166454.0}, {"date": "2017-09-27", "close": 61.9, "volume": 202324.0}, {"date": "2017-09-28", "close": 61.95, "volume": 112291.0}, {"date": "2017-09-29", "close": 62.65, "volume": 195610.0}, {"date": "2017-10-02", "close": 62.8, "volume": 97152.0}, {"date": "2017-10-03", "close": 62.15, "volume": 209761.0}, {"date": "2017-10-04", "close": 61.05, "volume": 228440.0}, {"date": "2017-10-05", "close": 59.75, "volume": 225968.0}, {"date": "2017-10-06", "close": 59.65, "volume": 163324.0}, {"date": "2017-10-09", "close": 59.45, "volume": 143733.0}, {"date": "2017-10-10", "close": 58.95, "volume": 121580.0}, {"date": "2017-10-11", "close": 59.4, "volume": 116042.0}, {"date": "2017-10-12", "close": 59.7, "volume": 138531.0}, {"date": "2017-10-13", "close": 57.4, "volume": 131500.0}, {"date": "2017-10-16", "close": 56.65, "volume": 127515.0}, {"date": "2017-10-17", "close": 56.75, "volume": 108011.0}, {"date": "2017-10-18", "close": 58.15, "volume": 119720.0}, {"date": "2017-10-19", "close": 60.55, "volume": 311689.0}, {"date": "2017-10-20", "close": 62.5, "volume": 200701.0}, {"date": "2017-10-23", "close": 60.45, "volume": 119632.0}, {"date": "2017-10-24", "close": 60.9, "volume": 187822.0}, {"date": "2017-10-25", "close": 60.9, "volume": 94254.0}, {"date": "2017-10-26", "close": 62.55, "volume": 330245.0}, {"date": "2017-10-27", "close": 66.3, "volume": 293196.0}, {"date": "2017-10-30", "close": 64.35, "volume": 225679.0}, {"date": "2017-10-31", "close": 64.8, "volume": 209987.0}, {"date": "2017-11-01", "close": 64.4, "volume": 195832.0}, {"date": "2017-11-02", "close": 65.35, "volume": 148206.0}, {"date": "2017-11-03", "close": 64.9, "volume": 107079.0}, {"date": "2017-11-06", "close": 64.3, "volume": 81929.0}, {"date": "2017-11-07", "close": 63.55, "volume": 168292.0}, {"date": "2017-11-08", "close": 62.65, "volume": 140214.0}, {"date": "2017-11-09", "close": 61.9, "volume": 127867.0}, {"date": "2017-11-10", "close": 61.15, "volume": 152311.0}, {"date": "2017-11-13", "close": 61.15, "volume": 138900.0}, {"date": "2017-11-14", "close": 62.55, "volume": 228465.0}, {"date": "2017-11-15", "close": 60.6, "volume": 97707.0}, {"date": "2017-11-16", "close": 61.45, "volume": 157382.0}, {"date": "2017-11-17", "close": 60.9, "volume": 99835.0}, {"date": "2017-11-20", "close": 62.0, "volume": 91222.0}, {"date": "2017-11-21", "close": 64.1, "volume": 199796.0}, {"date": "2017-11-22", "close": 63.65, "volume": 97168.0}, {"date": "2017-11-24", "close": 63.35, "volume": 56965.0}, {"date": "2017-11-27", "close": 63.35, "volume": 70252.0}, {"date": "2017-11-28", "close": 64.2, "volume": 106104.0}, {"date": "2017-11-29", "close": 65.5, "volume": 163622.0}, {"date": "2017-11-30", "close": 65.8, "volume": 215395.0}, {"date": "2017-12-01", "close": 65.45, "volume": 165952.0}, {"date": "2017-12-04", "close": 67.75, "volume": 169874.0}, {"date": "2017-12-05", "close": 66.6, "volume": 142559.0}, {"date": "2017-12-06", "close": 67.6, "volume": 134231.0}, {"date": "2017-12-07", "close": 68.35, "volume": 184390.0}, {"date": "2017-12-08", "close": 68.8, "volume": 115625.0}, {"date": "2017-12-11", "close": 67.95, "volume": 223747.0}, {"date": "2017-12-12", "close": 68.15, "volume": 133830.0}, {"date": "2017-12-13", "close": 69.0, "volume": 119325.0}, {"date": "2017-12-14", "close": 68.2, "volume": 187899.0}, {"date": "2017-12-15", "close": 69.6, "volume": 336599.0}, {"date": "2017-12-18", "close": 70.1, "volume": 140990.0}, {"date": "2017-12-19", "close": 69.5, "volume": 106526.0}, {"date": "2017-12-20", "close": 69.6, "volume": 80197.0}, {"date": "2017-12-21", "close": 69.25, "volume": 69111.0}, {"date": "2017-12-22", "close": 70.8, "volume": 168771.0}, {"date": "2017-12-26", "close": 70.4, "volume": 90599.0}, {"date": "2017-12-27", "close": 70.55, "volume": 77411.0}, {"date": "2017-12-28", "close": 71.5, "volume": 113416.0}, {"date": "2017-12-29", "close": 70.75, "volume": 125441.0}, {"date": "2018-01-02", "close": 71.5, "volume": 131551.0}, {"date": "2018-01-03", "close": 71.05, "volume": 244283.0}, {"date": "2018-01-04", "close": 71.2, "volume": 168909.0}, {"date": "2018-01-05", "close": 71.05, "volume": 180522.0}, {"date": "2018-01-08", "close": 71.75, "volume": 227040.0}, {"date": "2018-01-09", "close": 73.75, "volume": 251570.0}, {"date": "2018-01-10", "close": 74.0, "volume": 271663.0}, {"date": "2018-01-11", "close": 75.75, "volume": 140575.0}, {"date": "2018-01-12", "close": 75.85, "volume": 152326.0}, {"date": "2018-01-16", "close": 75.55, "volume": 290615.0}, {"date": "2018-01-17", "close": 76.15, "volume": 162662.0}, {"date": "2018-01-18", "close": 77.75, "volume": 218402.0}, {"date": "2018-01-19", "close": 78.1, "volume": 266958.0}, {"date": "2018-01-22", "close": 77.85, "volume": 188971.0}, {"date": "2018-01-23", "close": 78.2, "volume": 116793.0}, {"date": "2018-01-24", "close": 77.85, "volume": 380554.0}, {"date": "2018-01-25", "close": 79.6, "volume": 510708.0}, {"date": "2018-01-26", "close": 78.15, "volume": 183989.0}, {"date": "2018-01-29", "close": 77.2, "volume": 128468.0}, {"date": "2018-01-30", "close": 76.75, "volume": 195213.0}, {"date": "2018-01-31", "close": 75.55, "volume": 281713.0}, {"date": "2018-02-01", "close": 76.6, "volume": 448928.0}, {"date": "2018-02-02", "close": 77.05, "volume": 476152.0}, {"date": "2018-02-05", "close": 72.825, "volume": 323369.0}, {"date": "2018-02-06", "close": 73.35, "volume": 303671.0}, {"date": "2018-02-07", "close": 73.5, "volume": 341152.0}, {"date": "2018-02-08", "close": 70.85, "volume": 296819.0}, {"date": "2018-02-09", "close": 70.0, "volume": 238598.0}, {"date": "2018-02-12", "close": 70.2, "volume": 229402.0}, {"date": "2018-02-13", "close": 71.5, "volume": 175618.0}, {"date": "2018-02-14", "close": 74.0, "volume": 196815.0}, {"date": "2018-02-15", "close": 73.35, "volume": 233321.0}, {"date": "2018-02-16", "close": 74.05, "volume": 146826.0}, {"date": "2018-02-20", "close": 72.1, "volume": 173820.0}, {"date": "2018-02-21", "close": 72.85, "volume": 121032.0}, {"date": "2018-02-22", "close": 73.25, "volume": 148110.0}, {"date": "2018-02-23", "close": 74.05, "volume": 126782.0}, {"date": "2018-02-26", "close": 73.6, "volume": 125173.0}, {"date": "2018-02-27", "close": 72.6, "volume": 187597.0}, {"date": "2018-02-28", "close": 72.65, "volume": 362992.0}, {"date": "2018-03-01", "close": 71.1, "volume": 273222.0}, {"date": "2018-03-02", "close": 70.7, "volume": 267290.0}, {"date": "2018-03-05", "close": 70.5, "volume": 247495.0}, {"date": "2018-03-06", "close": 70.85, "volume": 130674.0}, {"date": "2018-03-07", "close": 71.1, "volume": 272758.0}, {"date": "2018-03-08", "close": 72.55, "volume": 160713.0}, {"date": "2018-03-09", "close": 76.1, "volume": 454053.0}, {"date": "2018-03-12", "close": 76.3, "volume": 218468.0}, {"date": "2018-03-13", "close": 76.35, "volume": 276973.0}, {"date": "2018-03-14", "close": 76.2, "volume": 161127.0}, {"date": "2018-03-15", "close": 76.15, "volume": 117438.0}, {"date": "2018-03-16", "close": 76.3, "volume": 301725.0}, {"date": "2018-03-19", "close": 75.85, "volume": 93671.0}, {"date": "2018-03-20", "close": 77.2, "volume": 108737.0}, {"date": "2018-03-21", "close": 77.45, "volume": 226046.0}, {"date": "2018-03-22", "close": 74.95, "volume": 244795.0}, {"date": "2018-03-23", "close": 74.15, "volume": 283671.0}, {"date": "2018-03-26", "close": 76.5, "volume": 248093.0}, {"date": "2018-03-27", "close": 73.9, "volume": 297424.0}, {"date": "2018-03-28", "close": 73.55, "volume": 214766.0}, {"date": "2018-03-29", "close": 75.15, "volume": 224563.0}, {"date": "2018-04-02", "close": 73.95, "volume": 205423.0}, {"date": "2018-04-03", "close": 76.0, "volume": 187439.0}, {"date": "2018-04-04", "close": 75.35, "volume": 263210.0}, {"date": "2018-04-05", "close": 74.25, "volume": 332438.0}, {"date": "2018-04-06", "close": 72.0, "volume": 268614.0}, {"date": "2018-04-09", "close": 71.1, "volume": 200484.0}, {"date": "2018-04-10", "close": 71.3, "volume": 383986.0}, {"date": "2018-04-11", "close": 72.8, "volume": 195974.0}, {"date": "2018-04-12", "close": 73.6, "volume": 155746.0}, {"date": "2018-04-13", "close": 73.7, "volume": 139477.0}, {"date": "2018-04-16", "close": 76.55, "volume": 157639.0}, {"date": "2018-04-17", "close": 77.55, "volume": 179364.0}, {"date": "2018-04-18", "close": 78.0, "volume": 199423.0}, {"date": "2018-04-19", "close": 75.95, "volume": 166829.0}, {"date": "2018-04-20", "close": 73.85, "volume": 156992.0}, {"date": "2018-04-23", "close": 74.3, "volume": 70950.0}, {"date": "2018-04-24", "close": 71.8, "volume": 164885.0}, {"date": "2018-04-25", "close": 71.65, "volume": 181492.0}, {"date": "2018-04-26", "close": 66.9, "volume": 573816.0}, {"date": "2018-04-27", "close": 67.15, "volume": 492180.0}, {"date": "2018-04-30", "close": 66.05, "volume": 347817.0}, {"date": "2018-05-01", "close": 66.2, "volume": 294917.0}, {"date": "2018-05-02", "close": 69.3, "volume": 379709.0}, {"date": "2018-05-03", "close": 69.3, "volume": 299392.0}, {"date": "2018-05-04", "close": 70.3, "volume": 155713.0}, {"date": "2018-05-07", "close": 71.7, "volume": 160021.0}, {"date": "2018-05-08", "close": 73.6, "volume": 240605.0}, {"date": "2018-05-09", "close": 74.5, "volume": 173994.0}, {"date": "2018-05-10", "close": 74.9, "volume": 147420.0}, {"date": "2018-05-11", "close": 76.95, "volume": 181113.0}, {"date": "2018-05-14", "close": 76.9, "volume": 201290.0}, {"date": "2018-05-15", "close": 74.85, "volume": 337894.0}, {"date": "2018-05-16", "close": 75.65, "volume": 136869.0}, {"date": "2018-05-17", "close": 76.1, "volume": 166313.0}, {"date": "2018-05-18", "close": 76.7, "volume": 190268.0}, {"date": "2018-05-21", "close": 80.35, "volume": 306772.0}, {"date": "2018-05-22", "close": 78.6, "volume": 177497.0}, {"date": "2018-05-23", "close": 79.25, "volume": 114951.0}, {"date": "2018-05-24", "close": 81.575, "volume": 206302.0}, {"date": "2018-05-25", "close": 82.25, "volume": 171718.0}, {"date": "2018-05-29", "close": 82.0, "volume": 195082.0}, {"date": "2018-05-30", "close": 84.05, "volume": 201479.0}, {"date": "2018-05-31", "close": 82.4, "volume": 211769.0}, {"date": "2018-06-01", "close": 82.5, "volume": 294085.0}, {"date": "2018-06-04", "close": 80.15, "volume": 242324.0}, {"date": "2018-06-05", "close": 80.2, "volume": 274754.0}, {"date": "2018-06-06", "close": 80.05, "volume": 216387.0}, {"date": "2018-06-07", "close": 82.75, "volume": 176698.0}, {"date": "2018-06-08", "close": 83.65, "volume": 207646.0}, {"date": "2018-06-11", "close": 85.9, "volume": 183010.0}, {"date": "2018-06-12", "close": 86.7, "volume": 153240.0}, {"date": "2018-06-13", "close": 84.05, "volume": 265194.0}, {"date": "2018-06-14", "close": 82.8, "volume": 249554.0}, {"date": "2018-06-15", "close": 84.1, "volume": 339332.0}, {"date": "2018-06-18", "close": 83.5, "volume": 334183.0}, {"date": "2018-06-19", "close": 81.85, "volume": 302408.0}, {"date": "2018-06-20", "close": 82.6, "volume": 361277.0}, {"date": "2018-06-21", "close": 81.7, "volume": 211251.0}, {"date": "2018-06-22", "close": 82.75, "volume": 561513.0}, {"date": "2018-06-25", "close": 79.6, "volume": 200789.0}, {"date": "2018-06-26", "close": 79.95, "volume": 168829.0}, {"date": "2018-06-27", "close": 79.9, "volume": 232261.0}, {"date": "2018-06-28", "close": 81.15, "volume": 227254.0}, {"date": "2018-06-29", "close": 80.85, "volume": 156685.0}, {"date": "2018-07-02", "close": 80.45, "volume": 195273.0}, {"date": "2018-07-03", "close": 79.75, "volume": 88963.0}, {"date": "2018-07-05", "close": 79.55, "volume": 215989.0}, {"date": "2018-07-06", "close": 80.9, "volume": 169267.0}, {"date": "2018-07-09", "close": 81.95, "volume": 282924.0}, {"date": "2018-07-10", "close": 79.25, "volume": 222574.0}, {"date": "2018-07-11", "close": 76.8, "volume": 283975.0}, {"date": "2018-07-12", "close": 77.2, "volume": 224773.0}, {"date": "2018-07-13", "close": 76.55, "volume": 211668.0}, {"date": "2018-07-16", "close": 74.6, "volume": 454632.0}, {"date": "2018-07-17", "close": 76.35, "volume": 231648.0}, {"date": "2018-07-18", "close": 78.45, "volume": 287353.0}, {"date": "2018-07-19", "close": 79.3, "volume": 125592.0}, {"date": "2018-07-20", "close": 78.15, "volume": 198887.0}, {"date": "2018-07-23", "close": 78.6, "volume": 144117.0}, {"date": "2018-07-24", "close": 75.1, "volume": 295942.0}, {"date": "2018-07-25", "close": 77.2, "volume": 294957.0}, {"date": "2018-07-26", "close": 74.35, "volume": 546200.0}, {"date": "2018-07-27", "close": 72.9, "volume": 307320.0}, {"date": "2018-07-30", "close": 73.35, "volume": 352337.0}, {"date": "2018-07-31", "close": 75.35, "volume": 264361.0}, {"date": "2018-08-01", "close": 74.85, "volume": 628785.0}, {"date": "2018-08-02", "close": 76.45, "volume": 291303.0}, {"date": "2018-08-03", "close": 75.6, "volume": 258164.0}, {"date": "2018-08-06", "close": 76.8, "volume": 283872.0}, {"date": "2018-08-07", "close": 75.6, "volume": 209545.0}, {"date": "2018-08-08", "close": 76.1, "volume": 81723.0}, {"date": "2018-08-09", "close": 76.7, "volume": 197661.0}, {"date": "2018-08-10", "close": 76.3, "volume": 95939.0}, {"date": "2018-08-13", "close": 75.85, "volume": 152783.0}, {"date": "2018-08-14", "close": 76.05, "volume": 195643.0}, {"date": "2018-08-15", "close": 75.75, "volume": 165851.0}, {"date": "2018-08-16", "close": 76.5, "volume": 87106.0}, {"date": "2018-08-17", "close": 77.2, "volume": 165101.0}, {"date": "2018-08-20", "close": 77.85, "volume": 249925.0}, {"date": "2018-08-21", "close": 78.5, "volume": 161404.0}, {"date": "2018-08-22", "close": 77.95, "volume": 85280.0}, {"date": "2018-08-23", "close": 77.35, "volume": 124437.0}, {"date": "2018-08-24", "close": 77.05, "volume": 83372.0}, {"date": "2018-08-27", "close": 78.5, "volume": 146531.0}, {"date": "2018-08-28", "close": 77.6, "volume": 88303.0}, {"date": "2018-08-29", "close": 79.65, "volume": 182027.0}, {"date": "2018-08-30", "close": 79.0, "volume": 160837.0}, {"date": "2018-08-31", "close": 79.25, "volume": 113752.0}, {"date": "2018-09-04", "close": 78.15, "volume": 192944.0}, {"date": "2018-09-05", "close": 79.25, "volume": 141592.0}, {"date": "2018-09-06", "close": 78.7, "volume": 150632.0}, {"date": "2018-09-07", "close": 78.85, "volume": 141094.0}, {"date": "2018-09-10", "close": 83.6, "volume": 302539.0}, {"date": "2018-09-11", "close": 81.6, "volume": 271076.0}, {"date": "2018-09-12", "close": 81.4, "volume": 227678.0}, {"date": "2018-09-13", "close": 80.4, "volume": 123096.0}, {"date": "2018-09-14", "close": 81.4, "volume": 149638.0}, {"date": "2018-09-17", "close": 79.7, "volume": 117924.0}, {"date": "2018-09-18", "close": 80.0, "volume": 162493.0}, {"date": "2018-09-19", "close": 79.65, "volume": 225214.0}, {"date": "2018-09-20", "close": 79.15, "volume": 231091.0}, {"date": "2018-09-21", "close": 77.25, "volume": 409630.0}, {"date": "2018-09-24", "close": 77.0, "volume": 246740.0}, {"date": "2018-09-25", "close": 77.4, "volume": 212840.0}, {"date": "2018-09-26", "close": 77.85, "volume": 131769.0}, {"date": "2018-09-27", "close": 76.5, "volume": 126178.0}, {"date": "2018-09-28", "close": 76.45, "volume": 142153.0}, {"date": "2018-10-01", "close": 76.0, "volume": 145169.0}, {"date": "2018-10-02", "close": 72.77, "volume": 134451.0}, {"date": "2018-10-03", "close": 73.7, "volume": 125212.0}, {"date": "2018-10-04", "close": 71.34, "volume": 142620.0}, {"date": "2018-10-05", "close": 68.35, "volume": 408341.0}, {"date": "2018-10-08", "close": 67.42, "volume": 174343.0}, {"date": "2018-10-09", "close": 66.34, "volume": 212927.0}, {"date": "2018-10-10", "close": 65.08, "volume": 277810.0}, {"date": "2018-10-11", "close": 64.07, "volume": 368279.0}, {"date": "2018-10-12", "close": 63.95, "volume": 210471.0}, {"date": "2018-10-15", "close": 62.9, "volume": 244542.0}, {"date": "2018-10-16", "close": 64.69, "volume": 298367.0}, {"date": "2018-10-17", "close": 63.82, "volume": 149898.0}, {"date": "2018-10-18", "close": 61.96, "volume": 179237.0}, {"date": "2018-10-19", "close": 60.45, "volume": 178287.0}, {"date": "2018-10-22", "close": 60.36, "volume": 139772.0}, {"date": "2018-10-23", "close": 59.29, "volume": 125662.0}, {"date": "2018-10-24", "close": 56.9, "volume": 455361.0}, {"date": "2018-10-25", "close": 59.2, "volume": 335932.0}, {"date": "2018-10-26", "close": 57.8, "volume": 277280.0}, {"date": "2018-10-29", "close": 57.06, "volume": 201545.0}, {"date": "2018-10-30", "close": 58.18, "volume": 278536.0}, {"date": "2018-10-31", "close": 62.86, "volume": 562203.0}, {"date": "2018-11-01", "close": 64.2, "volume": 368130.0}, {"date": "2018-11-02", "close": 63.78, "volume": 192325.0}, {"date": "2018-11-05", "close": 63.75, "volume": 189175.0}, {"date": "2018-11-06", "close": 64.69, "volume": 194823.0}, {"date": "2018-11-07", "close": 65.86, "volume": 153343.0}, {"date": "2018-11-08", "close": 65.69, "volume": 117142.0}, {"date": "2018-11-09", "close": 63.71, "volume": 144756.0}, {"date": "2018-11-12", "close": 62.85, "volume": 164084.0}, {"date": "2018-11-13", "close": 63.11, "volume": 155044.0}, {"date": "2018-11-14", "close": 62.8, "volume": 201941.0}, {"date": "2018-11-15", "close": 64.0, "volume": 104550.0}, {"date": "2018-11-16", "close": 63.12, "volume": 202320.0}, {"date": "2018-11-19", "close": 62.54, "volume": 199857.0}, {"date": "2018-11-20", "close": 59.62, "volume": 221855.0}, {"date": "2018-11-21", "close": 61.14, "volume": 136676.0}, {"date": "2018-11-23", "close": 60.87, "volume": 71439.0}, {"date": "2018-11-26", "close": 61.96, "volume": 149574.0}, {"date": "2018-11-27", "close": 59.36, "volume": 128473.0}, {"date": "2018-11-28", "close": 62.31, "volume": 203871.0}, {"date": "2018-11-29", "close": 58.24, "volume": 365785.0}, {"date": "2018-11-30", "close": 60.31, "volume": 225603.0}, {"date": "2018-12-03", "close": 58.6, "volume": 178202.0}, {"date": "2018-12-04", "close": 55.08, "volume": 235898.0}, {"date": "2018-12-06", "close": 55.26, "volume": 395475.0}, {"date": "2018-12-07", "close": 54.74, "volume": 429461.0}, {"date": "2018-12-10", "close": 55.06, "volume": 212098.0}, {"date": "2018-12-11", "close": 55.24, "volume": 223057.0}, {"date": "2018-12-12", "close": 55.31, "volume": 194814.0}, {"date": "2018-12-13", "close": 54.5, "volume": 305925.0}, {"date": "2018-12-14", "close": 53.82, "volume": 144561.0}, {"date": "2018-12-17", "close": 54.3, "volume": 303652.0}, {"date": "2018-12-18", "close": 55.3, "volume": 373025.0}, {"date": "2018-12-19", "close": 54.3, "volume": 285673.0}, {"date": "2018-12-20", "close": 52.39, "volume": 375250.0}, {"date": "2018-12-21", "close": 52.75, "volume": 755607.0}, {"date": "2018-12-24", "close": 52.45, "volume": 257907.0}, {"date": "2018-12-26", "close": 54.79, "volume": 239846.0}, {"date": "2018-12-27", "close": 55.29, "volume": 183090.0}, {"date": "2018-12-28", "close": 55.41, "volume": 159708.0}, {"date": "2018-12-31", "close": 55.82, "volume": 225322.0}, {"date": "2019-01-02", "close": 54.54, "volume": 608514.0}, {"date": "2019-01-03", "close": 54.0, "volume": 242006.0}, {"date": "2019-01-04", "close": 55.07, "volume": 221150.0}, {"date": "2019-01-07", "close": 54.88, "volume": 306158.0}, {"date": "2019-01-08", "close": 56.31, "volume": 200863.0}, {"date": "2019-01-09", "close": 57.14, "volume": 198758.0}, {"date": "2019-01-10", "close": 57.14, "volume": 130419.0}, {"date": "2019-01-11", "close": 56.58, "volume": 221482.0}, {"date": "2019-01-14", "close": 55.22, "volume": 178330.0}, {"date": "2019-01-15", "close": 55.13, "volume": 118705.0}, {"date": "2019-01-16", "close": 55.46, "volume": 98012.0}, {"date": "2019-01-17", "close": 56.27, "volume": 360752.0}, {"date": "2019-01-18", "close": 59.12, "volume": 310490.0}, {"date": "2019-01-22", "close": 57.55, "volume": 208815.0}, {"date": "2019-01-23", "close": 56.69, "volume": 116389.0}, {"date": "2019-01-24", "close": 57.29, "volume": 147732.0}, {"date": "2019-01-25", "close": 59.68, "volume": 249217.0}, {"date": "2019-01-28", "close": 59.73, "volume": 182456.0}, {"date": "2019-01-29", "close": 61.0, "volume": 387376.0}, {"date": "2019-01-30", "close": 61.57, "volume": 243482.0}, {"date": "2019-01-31", "close": 59.97, "volume": 404468.0}, {"date": "2019-02-01", "close": 60.79, "volume": 274271.0}, {"date": "2019-02-04", "close": 65.65, "volume": 574158.0}, {"date": "2019-02-05", "close": 67.17, "volume": 313169.0}, {"date": "2019-02-06", "close": 64.84, "volume": 315034.0}, {"date": "2019-02-07", "close": 66.03, "volume": 289688.0}, {"date": "2019-02-08", "close": 65.11, "volume": 230144.0}, {"date": "2019-02-11", "close": 65.41, "volume": 324135.0}, {"date": "2019-02-12", "close": 67.94, "volume": 435361.0}, {"date": "2019-02-13", "close": 67.85, "volume": 230760.0}, {"date": "2019-02-14", "close": 68.93, "volume": 289530.0}, {"date": "2019-02-15", "close": 69.52, "volume": 257169.0}, {"date": "2019-02-19", "close": 70.54, "volume": 335628.0}, {"date": "2019-02-20", "close": 70.36, "volume": 197470.0}, {"date": "2019-02-21", "close": 69.11, "volume": 171314.0}, {"date": "2019-02-22", "close": 68.92, "volume": 146718.0}, {"date": "2019-02-25", "close": 68.61, "volume": 128499.0}, {"date": "2019-02-26", "close": 67.51, "volume": 141360.0}, {"date": "2019-02-27", "close": 67.25, "volume": 72424.0}, {"date": "2019-02-28", "close": 66.16, "volume": 282092.0}, {"date": "2019-03-01", "close": 67.32, "volume": 207028.0}, {"date": "2019-03-04", "close": 64.53, "volume": 272939.0}, {"date": "2019-03-05", "close": 63.33, "volume": 182086.0}, {"date": "2019-03-06", "close": 62.11, "volume": 157505.0}, {"date": "2019-03-07", "close": 61.25, "volume": 224643.0}, {"date": "2019-03-08", "close": 61.01, "volume": 184668.0}, {"date": "2019-03-11", "close": 62.84, "volume": 223944.0}, {"date": "2019-03-12", "close": 62.0, "volume": 147414.0}, {"date": "2019-03-13", "close": 63.41, "volume": 186587.0}, {"date": "2019-03-14", "close": 63.86, "volume": 170092.0}, {"date": "2019-03-15", "close": 62.7, "volume": 287357.0}, {"date": "2019-03-18", "close": 63.16, "volume": 122595.0}, {"date": "2019-03-19", "close": 60.3, "volume": 156888.0}, {"date": "2019-03-20", "close": 59.74, "volume": 269832.0}, {"date": "2019-03-21", "close": 60.9, "volume": 178336.0}, {"date": "2019-03-22", "close": 59.06, "volume": 164809.0}, {"date": "2019-03-25", "close": 58.64, "volume": 144115.0}, {"date": "2019-03-26", "close": 60.69, "volume": 177264.0}, {"date": "2019-03-27", "close": 60.98, "volume": 104823.0}, {"date": "2019-03-28", "close": 62.01, "volume": 220003.0}, {"date": "2019-03-29", "close": 61.1, "volume": 174824.0}, {"date": "2019-04-01", "close": 63.32, "volume": 152197.0}, {"date": "2019-04-02", "close": 61.79, "volume": 161250.0}, {"date": "2019-04-03", "close": 62.73, "volume": 130150.0}, {"date": "2019-04-04", "close": 63.78, "volume": 109689.0}, {"date": "2019-04-05", "close": 64.35, "volume": 176788.0}, {"date": "2019-04-08", "close": 64.82, "volume": 86372.0}, {"date": "2019-04-09", "close": 63.65, "volume": 106748.0}, {"date": "2019-04-10", "close": 63.13, "volume": 113209.0}, {"date": "2019-04-11", "close": 65.9, "volume": 261355.0}, {"date": "2019-04-12", "close": 67.18, "volume": 235724.0}, {"date": "2019-04-15", "close": 67.19, "volume": 326907.0}, {"date": "2019-04-16", "close": 67.71, "volume": 149907.0}, {"date": "2019-04-17", "close": 68.92, "volume": 146111.0}, {"date": "2019-04-18", "close": 68.46, "volume": 130919.0}, {"date": "2019-04-22", "close": 68.57, "volume": 135388.0}, {"date": "2019-04-23", "close": 68.33, "volume": 181477.0}, {"date": "2019-04-24", "close": 70.39, "volume": 222026.0}, {"date": "2019-04-25", "close": 65.27, "volume": 436315.0}, {"date": "2019-04-26", "close": 66.13, "volume": 178681.0}, {"date": "2019-04-29", "close": 65.15, "volume": 163088.0}, {"date": "2019-04-30", "close": 64.39, "volume": 259845.0}, {"date": "2019-05-01", "close": 64.32, "volume": 690593.0}, {"date": "2019-05-02", "close": 65.71, "volume": 247974.0}, {"date": "2019-05-03", "close": 68.27, "volume": 190517.0}, {"date": "2019-05-06", "close": 68.9, "volume": 218092.0}, {"date": "2019-05-07", "close": 67.7, "volume": 309461.0}, {"date": "2019-05-08", "close": 66.85, "volume": 192792.0}, {"date": "2019-05-09", "close": 67.18, "volume": 121733.0}, {"date": "2019-05-10", "close": 66.57, "volume": 165021.0}, {"date": "2019-05-13", "close": 65.17, "volume": 215821.0}, {"date": "2019-05-14", "close": 66.1, "volume": 103716.0}, {"date": "2019-05-15", "close": 66.29, "volume": 119822.0}, {"date": "2019-05-16", "close": 67.29, "volume": 92596.0}, {"date": "2019-05-17", "close": 66.31, "volume": 138727.0}, {"date": "2019-05-20", "close": 66.94, "volume": 101100.0}, {"date": "2019-05-21", "close": 67.44, "volume": 116318.0}, {"date": "2019-05-22", "close": 65.16, "volume": 199049.0}, {"date": "2019-05-23", "close": 64.02, "volume": 161925.0}, {"date": "2019-05-24", "close": 64.02, "volume": 95604.0}, {"date": "2019-05-28", "close": 62.37, "volume": 160336.0}, {"date": "2019-05-29", "close": 61.16, "volume": 111512.0}, {"date": "2019-05-30", "close": 60.08, "volume": 169185.0}, {"date": "2019-05-31", "close": 59.0, "volume": 209487.0}, {"date": "2019-06-03", "close": 57.76, "volume": 360600.0}, {"date": "2019-06-04", "close": 59.57, "volume": 164360.0}, {"date": "2019-06-05", "close": 58.54, "volume": 156653.0}, {"date": "2019-06-06", "close": 58.32, "volume": 124117.0}, {"date": "2019-06-07", "close": 58.5, "volume": 119637.0}, {"date": "2019-06-10", "close": 60.48, "volume": 203400.0}, {"date": "2019-06-11", "close": 59.63, "volume": 319539.0}, {"date": "2019-06-12", "close": 60.72, "volume": 281907.0}, {"date": "2019-06-13", "close": 61.8, "volume": 143176.0}, {"date": "2019-06-14", "close": 62.2, "volume": 140530.0}, {"date": "2019-06-17", "close": 60.79, "volume": 166011.0}, {"date": "2019-06-18", "close": 61.68, "volume": 67347.0}, {"date": "2019-06-19", "close": 61.27, "volume": 97352.0}, {"date": "2019-06-20", "close": 62.82, "volume": 93757.0}, {"date": "2019-06-21", "close": 61.38, "volume": 245129.0}, {"date": "2019-06-24", "close": 59.75, "volume": 126664.0}, {"date": "2019-06-25", "close": 59.2, "volume": 149687.0}, {"date": "2019-06-26", "close": 60.15, "volume": 159101.0}, {"date": "2019-06-27", "close": 62.68, "volume": 161388.0}, {"date": "2019-06-28", "close": 64.67, "volume": 645505.0}, {"date": "2019-07-01", "close": 64.64, "volume": 174775.0}, {"date": "2019-07-02", "close": 64.07, "volume": 103143.0}, {"date": "2019-07-03", "close": 64.64, "volume": 47359.0}, {"date": "2019-07-05", "close": 64.54, "volume": 107416.0}, {"date": "2019-07-08", "close": 64.23, "volume": 120620.0}, {"date": "2019-07-09", "close": 63.93, "volume": 71181.0}, {"date": "2019-07-10", "close": 62.31, "volume": 122082.0}, {"date": "2019-07-11", "close": 62.85, "volume": 122999.0}, {"date": "2019-07-12", "close": 65.44, "volume": 140651.0}, {"date": "2019-07-15", "close": 65.17, "volume": 155397.0}, {"date": "2019-07-16", "close": 66.14, "volume": 241230.0}, {"date": "2019-07-17", "close": 64.56, "volume": 168194.0}, {"date": "2019-07-18", "close": 64.42, "volume": 206187.0}, {"date": "2019-07-19", "close": 65.23, "volume": 157095.0}, {"date": "2019-07-22", "close": 65.66, "volume": 129549.0}, {"date": "2019-07-23", "close": 66.46, "volume": 99076.0}, {"date": "2019-07-24", "close": 67.87, "volume": 212914.0}, {"date": "2019-07-25", "close": 66.78, "volume": 194639.0}, {"date": "2019-07-26", "close": 68.5, "volume": 124229.0}, {"date": "2019-07-29", "close": 68.87, "volume": 184038.0}, {"date": "2019-07-30", "close": 69.63, "volume": 274756.0}, {"date": "2019-07-31", "close": 76.3, "volume": 808807.0}, {"date": "2019-08-01", "close": 75.28, "volume": 469766.0}, {"date": "2019-08-02", "close": 77.1, "volume": 292448.0}, {"date": "2019-08-05", "close": 76.1, "volume": 436300.0}, {"date": "2019-08-06", "close": 78.39, "volume": 280503.0}, {"date": "2019-08-07", "close": 77.26, "volume": 214090.0}, {"date": "2019-08-08", "close": 80.86, "volume": 220492.0}, {"date": "2019-08-09", "close": 79.93, "volume": 263624.0}, {"date": "2019-08-12", "close": 80.15, "volume": 150473.0}, {"date": "2019-08-13", "close": 80.94, "volume": 213312.0}, {"date": "2019-08-14", "close": 79.17, "volume": 298243.0}, {"date": "2019-08-15", "close": 78.94, "volume": 241098.0}, {"date": "2019-08-16", "close": 81.29, "volume": 228029.0}, {"date": "2019-08-19", "close": 82.49, "volume": 245227.0}, {"date": "2019-08-20", "close": 82.54, "volume": 153277.0}, {"date": "2019-08-21", "close": 83.92, "volume": 176528.0}, {"date": "2019-08-22", "close": 81.89, "volume": 139347.0}, {"date": "2019-08-23", "close": 79.65, "volume": 239419.0}, {"date": "2019-08-26", "close": 79.5, "volume": 202023.0}, {"date": "2019-08-27", "close": 78.71, "volume": 266454.0}, {"date": "2019-08-28", "close": 80.88, "volume": 273735.0}, {"date": "2019-08-29", "close": 84.2, "volume": 232379.0}, {"date": "2019-08-30", "close": 85.54, "volume": 259442.0}, {"date": "2019-09-03", "close": 84.44, "volume": 425197.0}, {"date": "2019-09-04", "close": 87.82, "volume": 401346.0}, {"date": "2019-09-05", "close": 91.26, "volume": 609477.0}, {"date": "2019-09-06", "close": 89.65, "volume": 321197.0}, {"date": "2019-09-09", "close": 93.5, "volume": 294283.0}, {"date": "2019-09-10", "close": 93.4, "volume": 302640.0}, {"date": "2019-09-11", "close": 92.08, "volume": 479246.0}, {"date": "2019-09-12", "close": 93.54, "volume": 291746.0}, {"date": "2019-09-13", "close": 93.83, "volume": 286361.0}, {"date": "2019-09-16", "close": 94.12, "volume": 146833.0}, {"date": "2019-09-17", "close": 94.58, "volume": 163438.0}, {"date": "2019-09-18", "close": 95.85, "volume": 231578.0}, {"date": "2019-09-19", "close": 94.99, "volume": 274739.0}, {"date": "2019-09-20", "close": 93.01, "volume": 370251.0}, {"date": "2019-09-23", "close": 94.8, "volume": 240065.0}, {"date": "2019-09-24", "close": 94.2, "volume": 227134.0}, {"date": "2019-09-25", "close": 96.25, "volume": 271218.0}, {"date": "2019-09-26", "close": 95.395, "volume": 247025.0}, {"date": "2019-09-27", "close": 94.16, "volume": 269357.0}, {"date": "2019-09-30", "close": 93.7, "volume": 310657.0}, {"date": "2019-10-01", "close": 91.94, "volume": 408239.0}, {"date": "2019-10-02", "close": 91.03, "volume": 490037.0}, {"date": "2019-10-03", "close": 93.38, "volume": 307541.0}, {"date": "2019-10-04", "close": 91.19, "volume": 317793.0}, {"date": "2019-10-07", "close": 91.85, "volume": 236432.0}, {"date": "2019-10-08", "close": 90.24, "volume": 286235.0}, {"date": "2019-10-09", "close": 91.63, "volume": 205478.0}, {"date": "2019-10-10", "close": 93.34, "volume": 250503.0}, {"date": "2019-10-11", "close": 95.56, "volume": 327062.0}, {"date": "2019-10-14", "close": 95.99, "volume": 249746.0}, {"date": "2019-10-15", "close": 96.31, "volume": 240538.0}, {"date": "2019-10-16", "close": 95.84, "volume": 329799.0}, {"date": "2019-10-17", "close": 97.23, "volume": 246259.0}, {"date": "2019-10-18", "close": 98.6, "volume": 209223.0}, {"date": "2019-10-21", "close": 99.55, "volume": 303266.0}, {"date": "2019-10-22", "close": 98.35, "volume": 199667.0}, {"date": "2019-10-23", "close": 98.66, "volume": 227452.0}, {"date": "2019-10-24", "close": 99.85, "volume": 278626.0}, {"date": "2019-10-25", "close": 103.06, "volume": 524835.0}, {"date": "2019-10-28", "close": 105.21, "volume": 395288.0}, {"date": "2019-10-29", "close": 104.98, "volume": 438016.0}, {"date": "2019-10-30", "close": 92.61, "volume": 1129706.0}, {"date": "2019-10-31", "close": 89.2, "volume": 422041.0}, {"date": "2019-11-01", "close": 93.33, "volume": 283844.0}, {"date": "2019-11-04", "close": 96.19, "volume": 406883.0}, {"date": "2019-11-05", "close": 96.1, "volume": 398810.0}, {"date": "2019-11-06", "close": 97.045, "volume": 357109.0}, {"date": "2019-11-07", "close": 98.4, "volume": 228773.0}, {"date": "2019-11-08", "close": 98.2, "volume": 179408.0}, {"date": "2019-11-11", "close": 99.48, "volume": 133950.0}, {"date": "2019-11-12", "close": 99.01, "volume": 133442.0}, {"date": "2019-11-13", "close": 99.11, "volume": 137996.0}, {"date": "2019-11-14", "close": 98.65, "volume": 197358.0}, {"date": "2019-11-15", "close": 97.12, "volume": 172714.0}, {"date": "2019-11-18", "close": 97.21, "volume": 225039.0}, {"date": "2019-11-19", "close": 97.05, "volume": 157195.0}, {"date": "2019-11-20", "close": 96.27, "volume": 229589.0}, {"date": "2019-11-21", "close": 95.68, "volume": 316760.0}, {"date": "2019-11-22", "close": 93.06, "volume": 194235.0}, {"date": "2019-11-25", "close": 94.36, "volume": 343104.0}, {"date": "2019-11-26", "close": 96.43, "volume": 201139.0}, {"date": "2019-11-27", "close": 95.37, "volume": 505933.0}, {"date": "2019-11-29", "close": 94.9, "volume": 85854.0}, {"date": "2019-12-02", "close": 90.32, "volume": 327020.0}, {"date": "2019-12-03", "close": 86.51, "volume": 512006.0}, {"date": "2019-12-04", "close": 87.11, "volume": 289173.0}, {"date": "2019-12-05", "close": 88.83, "volume": 274028.0}, {"date": "2019-12-06", "close": 90.02, "volume": 279120.0}, {"date": "2019-12-09", "close": 92.25, "volume": 240861.0}, {"date": "2019-12-10", "close": 91.39, "volume": 178614.0}, {"date": "2019-12-11", "close": 93.41, "volume": 180928.0}, {"date": "2019-12-12", "close": 94.49, "volume": 423500.0}, {"date": "2019-12-13", "close": 91.59, "volume": 207899.0}, {"date": "2019-12-16", "close": 91.95, "volume": 255065.0}, {"date": "2019-12-17", "close": 91.34, "volume": 184033.0}, {"date": "2019-12-18", "close": 91.45, "volume": 214689.0}, {"date": "2019-12-19", "close": 90.5, "volume": 318400.0}, {"date": "2019-12-20", "close": 91.34, "volume": 1055964.0}, {"date": "2019-12-23", "close": 90.75, "volume": 229627.0}, {"date": "2019-12-24", "close": 92.32, "volume": 86372.0}, {"date": "2019-12-26", "close": 92.09, "volume": 84573.0}, {"date": "2019-12-27", "close": 92.36, "volume": 154402.0}, {"date": "2019-12-30", "close": 92.21, "volume": 132350.0}, {"date": "2019-12-31", "close": 93.12, "volume": 200509.0}, {"date": "2020-01-02", "close": 93.79, "volume": 224171.0}, {"date": "2020-01-03", "close": 92.93, "volume": 227440.0}, {"date": "2020-01-06", "close": 91.77, "volume": 197393.0}, {"date": "2020-01-07", "close": 93.44, "volume": 205464.0}, {"date": "2020-01-08", "close": 89.15, "volume": 412305.0}, {"date": "2020-01-09", "close": 91.31, "volume": 457806.0}, {"date": "2020-01-10", "close": 92.91, "volume": 261354.0}, {"date": "2020-01-13", "close": 94.0, "volume": 271467.0}, {"date": "2020-01-14", "close": 94.98, "volume": 200368.0}, {"date": "2020-01-15", "close": 96.77, "volume": 272743.0}, {"date": "2020-01-16", "close": 96.89, "volume": 325107.0}, {"date": "2020-01-17", "close": 97.5, "volume": 279642.0}, {"date": "2020-01-21", "close": 94.93, "volume": 267312.0}, {"date": "2020-01-22", "close": 94.51, "volume": 193342.0}, {"date": "2020-01-23", "close": 94.16, "volume": 230903.0}, {"date": "2020-01-24", "close": 92.92, "volume": 167723.0}, {"date": "2020-01-27", "close": 89.17, "volume": 314208.0}, {"date": "2020-01-28", "close": 90.42, "volume": 174928.0}, {"date": "2020-01-29", "close": 91.61, "volume": 162725.0}, {"date": "2020-01-30", "close": 91.16, "volume": 205709.0}, {"date": "2020-01-31", "close": 87.1, "volume": 488514.0}, {"date": "2020-02-03", "close": 94.57, "volume": 985904.0}, {"date": "2020-02-04", "close": 94.51, "volume": 318687.0}, {"date": "2020-02-05", "close": 98.26, "volume": 308768.0}, {"date": "2020-02-06", "close": 100.2, "volume": 302200.0}, {"date": "2020-02-07", "close": 97.17, "volume": 265432.0}, {"date": "2020-02-10", "close": 97.06, "volume": 189191.0}, {"date": "2020-02-11", "close": 96.82, "volume": 215233.0}, {"date": "2020-02-12", "close": 96.88, "volume": 164969.0}, {"date": "2020-02-13", "close": 95.38, "volume": 202857.0}, {"date": "2020-02-14", "close": 93.97, "volume": 176134.0}, {"date": "2020-02-18", "close": 95.44, "volume": 103587.0}, {"date": "2020-02-19", "close": 96.97, "volume": 235583.0}, {"date": "2020-02-20", "close": 100.95, "volume": 348239.0}, {"date": "2020-02-21", "close": 103.83, "volume": 295545.0}, {"date": "2020-02-24", "close": 99.5, "volume": 316009.0}, {"date": "2020-02-25", "close": 93.02, "volume": 203838.0}, {"date": "2020-02-26", "close": 94.64, "volume": 307312.0}, {"date": "2020-02-27", "close": 92.26, "volume": 427256.0}, {"date": "2020-02-28", "close": 87.31, "volume": 606865.0}, {"date": "2020-03-02", "close": 87.76, "volume": 400686.0}, {"date": "2020-03-03", "close": 87.77, "volume": 404523.0}, {"date": "2020-03-04", "close": 86.28, "volume": 687365.0}, {"date": "2020-03-05", "close": 82.56, "volume": 333280.0}, {"date": "2020-03-06", "close": 79.26, "volume": 319299.0}, {"date": "2020-03-09", "close": 69.62, "volume": 691063.0}, {"date": "2020-03-10", "close": 75.71, "volume": 345154.0}, {"date": "2020-03-11", "close": 72.75, "volume": 370767.0}, {"date": "2020-03-12", "close": 66.79, "volume": 497129.0}, {"date": "2020-03-13", "close": 74.58, "volume": 367322.0}, {"date": "2020-03-16", "close": 67.85, "volume": 394431.0}, {"date": "2020-03-17", "close": 76.97, "volume": 580753.0}, {"date": "2020-03-18", "close": 77.85, "volume": 613781.0}, {"date": "2020-03-19", "close": 72.49, "volume": 330984.0}, {"date": "2020-03-20", "close": 69.75, "volume": 388016.0}, {"date": "2020-03-23", "close": 65.5, "volume": 407411.0}, {"date": "2020-03-24", "close": 70.25, "volume": 433441.0}, {"date": "2020-03-25", "close": 73.27, "volume": 788334.0}, {"date": "2020-03-26", "close": 76.85, "volume": 662281.0}, {"date": "2020-03-27", "close": 73.18, "volume": 421057.0}, {"date": "2020-03-30", "close": 74.31, "volume": 338164.0}, {"date": "2020-03-31", "close": 73.54, "volume": 532690.0}, {"date": "2020-04-01", "close": 66.22, "volume": 443626.0}, {"date": "2020-04-02", "close": 64.18, "volume": 282387.0}, {"date": "2020-04-03", "close": 64.59, "volume": 234043.0}, {"date": "2020-04-06", "close": 73.18, "volume": 299578.0}, {"date": "2020-04-07", "close": 75.24, "volume": 264173.0}, {"date": "2020-04-08", "close": 80.06, "volume": 267278.0}, {"date": "2020-04-09", "close": 83.34, "volume": 279243.0}, {"date": "2020-04-13", "close": 76.57, "volume": 186649.0}, {"date": "2020-04-14", "close": 78.01, "volume": 282041.0}, {"date": "2020-04-15", "close": 73.79, "volume": 209505.0}, {"date": "2020-04-16", "close": 75.61, "volume": 415575.0}, {"date": "2020-04-17", "close": 78.0, "volume": 223124.0}, {"date": "2020-04-20", "close": 73.28, "volume": 147293.0}, {"date": "2020-04-21", "close": 70.54, "volume": 218416.0}, {"date": "2020-04-22", "close": 73.27, "volume": 261037.0}, {"date": "2020-04-23", "close": 77.5, "volume": 417912.0}, {"date": "2020-04-24", "close": 81.43, "volume": 256197.0}, {"date": "2020-04-27", "close": 85.73, "volume": 260681.0}, {"date": "2020-04-28", "close": 85.47, "volume": 510187.0}, {"date": "2020-04-29", "close": 98.22, "volume": 605777.0}, {"date": "2020-04-30", "close": 92.52, "volume": 405456.0}, {"date": "2020-05-01", "close": 91.35, "volume": 330334.0}, {"date": "2020-05-04", "close": 88.71, "volume": 326362.0}, {"date": "2020-05-05", "close": 94.58, "volume": 223535.0}, {"date": "2020-05-06", "close": 93.86, "volume": 197236.0}, {"date": "2020-05-07", "close": 93.35, "volume": 205377.0}, {"date": "2020-05-08", "close": 98.78, "volume": 236528.0}, {"date": "2020-05-11", "close": 99.5, "volume": 226349.0}, {"date": "2020-05-12", "close": 95.54, "volume": 248267.0}, {"date": "2020-05-13", "close": 93.29, "volume": 172668.0}, {"date": "2020-05-14", "close": 94.69, "volume": 256124.0}, {"date": "2020-05-15", "close": 96.37, "volume": 162824.0}, {"date": "2020-05-18", "close": 100.89, "volume": 184077.0}, {"date": "2020-05-19", "close": 101.74, "volume": 207681.0}, {"date": "2020-05-20", "close": 104.52, "volume": 404067.0}, {"date": "2020-05-21", "close": 102.97, "volume": 214859.0}, {"date": "2020-05-22", "close": 103.41, "volume": 177853.0}, {"date": "2020-05-26", "close": 110.06, "volume": 232135.0}, {"date": "2020-05-27", "close": 111.36, "volume": 295898.0}, {"date": "2020-05-28", "close": 109.56, "volume": 260121.0}, {"date": "2020-05-29", "close": 108.44, "volume": 276388.0}, {"date": "2020-06-01", "close": 111.75, "volume": 297296.0}, {"date": "2020-06-02", "close": 109.25, "volume": 295557.0}, {"date": "2020-06-03", "close": 111.47, "volume": 326225.0}, {"date": "2020-06-04", "close": 112.07, "volume": 230980.0}, {"date": "2020-06-05", "close": 116.25, "volume": 283685.0}, {"date": "2020-06-08", "close": 114.35, "volume": 169648.0}, {"date": "2020-06-09", "close": 113.2, "volume": 189097.0}, {"date": "2020-06-10", "close": 112.96, "volume": 265509.0}, {"date": "2020-06-11", "close": 104.97, "volume": 333730.0}, {"date": "2020-06-12", "close": 104.91, "volume": 216658.0}, {"date": "2020-06-15", "close": 108.9, "volume": 184641.0}, {"date": "2020-06-16", "close": 113.13, "volume": 330278.0}, {"date": "2020-06-17", "close": 111.89, "volume": 249668.0}, {"date": "2020-06-18", "close": 110.83, "volume": 225414.0}, {"date": "2020-06-19", "close": 107.785, "volume": 286781.0}, {"date": "2020-06-22", "close": 108.01, "volume": 251667.0}, {"date": "2020-06-23", "close": 108.92, "volume": 161159.0}, {"date": "2020-06-24", "close": 105.89, "volume": 164486.0}, {"date": "2020-06-25", "close": 107.37, "volume": 233382.0}, {"date": "2020-06-26", "close": 103.9, "volume": 798638.0}, {"date": "2020-06-29", "close": 108.96, "volume": 544050.0}, {"date": "2020-06-30", "close": 111.18, "volume": 315550.0}, {"date": "2020-07-01", "close": 110.24, "volume": 602067.0}, {"date": "2020-07-02", "close": 112.38, "volume": 236112.0}, {"date": "2020-07-06", "close": 117.51, "volume": 315881.0}, {"date": "2020-07-07", "close": 118.64, "volume": 388796.0}, {"date": "2020-07-08", "close": 122.29, "volume": 343831.0}, {"date": "2020-07-09", "close": 122.52, "volume": 232601.0}, {"date": "2020-07-10", "close": 124.75, "volume": 213851.0}, {"date": "2020-07-13", "close": 122.57, "volume": 296076.0}, {"date": "2020-07-14", "close": 124.49, "volume": 236450.0}, {"date": "2020-07-15", "close": 127.62, "volume": 271287.0}, {"date": "2020-07-16", "close": 128.17, "volume": 303117.0}, {"date": "2020-07-17", "close": 129.91, "volume": 361443.0}, {"date": "2020-07-20", "close": 130.21, "volume": 157869.0}, {"date": "2020-07-21", "close": 130.18, "volume": 218302.0}, {"date": "2020-07-22", "close": 126.46, "volume": 311976.0}, {"date": "2020-07-23", "close": 127.33, "volume": 193171.0}, {"date": "2020-07-24", "close": 126.34, "volume": 146673.0}, {"date": "2020-07-27", "close": 129.19, "volume": 183563.0}, {"date": "2020-07-28", "close": 125.48, "volume": 269401.0}, {"date": "2020-07-29", "close": 122.43, "volume": 492340.0}, {"date": "2020-07-30", "close": 120.66, "volume": 350009.0}, {"date": "2020-07-31", "close": 119.45, "volume": 268020.0}, {"date": "2020-08-03", "close": 121.56, "volume": 257101.0}, {"date": "2020-08-04", "close": 122.83, "volume": 199145.0}, {"date": "2020-08-05", "close": 124.98, "volume": 246133.0}, {"date": "2020-08-06", "close": 122.93, "volume": 125528.0}, {"date": "2020-08-07", "close": 124.3, "volume": 104961.0}, {"date": "2020-08-10", "close": 128.53, "volume": 334452.0}, {"date": "2020-08-11", "close": 128.07, "volume": 240401.0}, {"date": "2020-08-12", "close": 131.43, "volume": 238672.0}, {"date": "2020-08-13", "close": 130.74, "volume": 215632.0}, {"date": "2020-08-14", "close": 130.32, "volume": 108298.0}, {"date": "2020-08-17", "close": 131.07, "volume": 120694.0}, {"date": "2020-08-18", "close": 131.05, "volume": 198628.0}, {"date": "2020-08-19", "close": 131.61, "volume": 134198.0}, {"date": "2020-08-20", "close": 131.32, "volume": 115949.0}, {"date": "2020-08-21", "close": 134.78, "volume": 144416.0}, {"date": "2020-08-24", "close": 133.42, "volume": 172308.0}, {"date": "2020-08-25", "close": 133.03, "volume": 97559.0}, {"date": "2020-08-26", "close": 134.5, "volume": 133628.0}, {"date": "2020-08-27", "close": 135.37, "volume": 94687.0}, {"date": "2020-08-28", "close": 134.21, "volume": 141345.0}, {"date": "2020-08-31", "close": 134.2, "volume": 199827.0}, {"date": "2020-09-01", "close": 140.27, "volume": 234795.0}, {"date": "2020-09-02", "close": 139.36, "volume": 261235.0}, {"date": "2020-09-03", "close": 132.82, "volume": 171357.0}, {"date": "2020-09-04", "close": 131.33, "volume": 212977.0}, {"date": "2020-09-08", "close": 132.15, "volume": 137357.0}, {"date": "2020-09-09", "close": 135.22, "volume": 159203.0}, {"date": "2020-09-10", "close": 131.87, "volume": 127472.0}, {"date": "2020-09-11", "close": 131.98, "volume": 103903.0}, {"date": "2020-09-14", "close": 131.25, "volume": 155392.0}, {"date": "2020-09-15", "close": 133.63, "volume": 87729.0}, {"date": "2020-09-16", "close": 131.34, "volume": 159482.0}, {"date": "2020-09-17", "close": 130.33, "volume": 188067.0}, {"date": "2020-09-18", "close": 124.91, "volume": 507910.0}, {"date": "2020-09-21", "close": 120.47, "volume": 212848.0}, {"date": "2020-09-22", "close": 120.86, "volume": 210776.0}, {"date": "2020-09-23", "close": 120.86, "volume": 135137.0}, {"date": "2020-09-24", "close": 122.08, "volume": 125654.0}, {"date": "2020-09-25", "close": 123.11, "volume": 149141.0}, {"date": "2020-09-28", "close": 127.09, "volume": 168135.0}, {"date": "2020-09-29", "close": 126.43, "volume": 106547.0}, {"date": "2020-09-30", "close": 126.14, "volume": 271102.0}, {"date": "2020-10-01", "close": 127.83, "volume": 249379.0}, {"date": "2020-10-02", "close": 129.2, "volume": 141269.0}, {"date": "2020-10-05", "close": 134.13, "volume": 192378.0}, {"date": "2020-10-06", "close": 136.22, "volume": 234700.0}, {"date": "2020-10-07", "close": 137.97, "volume": 263947.0}, {"date": "2020-10-08", "close": 142.27, "volume": 167623.0}, {"date": "2020-10-09", "close": 143.78, "volume": 166301.0}, {"date": "2020-10-12", "close": 145.37, "volume": 182357.0}, {"date": "2020-10-13", "close": 143.71, "volume": 264251.0}, {"date": "2020-10-14", "close": 146.04, "volume": 207547.0}, {"date": "2020-10-15", "close": 148.48, "volume": 184310.0}, {"date": "2020-10-16", "close": 144.65, "volume": 226194.0}, {"date": "2020-10-19", "close": 141.3, "volume": 161887.0}, {"date": "2020-10-20", "close": 142.28, "volume": 89648.0}, {"date": "2020-10-21", "close": 143.93, "volume": 130549.0}, {"date": "2020-10-22", "close": 147.05, "volume": 229023.0}, {"date": "2020-10-23", "close": 147.41, "volume": 164922.0}, {"date": "2020-10-26", "close": 146.94, "volume": 168908.0}, {"date": "2020-10-27", "close": 143.79, "volume": 200613.0}, {"date": "2020-10-28", "close": 141.8, "volume": 312609.0}, {"date": "2020-10-29", "close": 146.96, "volume": 494802.0}, {"date": "2020-10-30", "close": 147.66, "volume": 245497.0}, {"date": "2020-11-02", "close": 151.35, "volume": 235177.0}, {"date": "2020-11-03", "close": 159.26, "volume": 267842.0}, {"date": "2020-11-04", "close": 160.69, "volume": 311801.0}, {"date": "2020-11-05", "close": 166.49, "volume": 191255.0}, {"date": "2020-11-06", "close": 165.31, "volume": 201704.0}, {"date": "2020-11-09", "close": 169.92, "volume": 430547.0}, {"date": "2020-11-10", "close": 169.54, "volume": 309033.0}, {"date": "2020-11-11", "close": 167.06, "volume": 260038.0}, {"date": "2020-11-12", "close": 163.87, "volume": 206904.0}, {"date": "2020-11-13", "close": 166.97, "volume": 177023.0}, {"date": "2020-11-16", "close": 169.13, "volume": 343300.0}, {"date": "2020-11-17", "close": 169.38, "volume": 181369.0}, {"date": "2020-11-18", "close": 168.51, "volume": 262693.0}, {"date": "2020-11-19", "close": 169.82, "volume": 216943.0}, {"date": "2020-11-20", "close": 171.02, "volume": 291940.0}, {"date": "2020-11-23", "close": 169.26, "volume": 240491.0}, {"date": "2020-11-24", "close": 174.83, "volume": 166175.0}, {"date": "2020-11-25", "close": 172.24, "volume": 134389.0}, {"date": "2020-11-27", "close": 173.3, "volume": 50161.0}, {"date": "2020-11-30", "close": 174.54, "volume": 212629.0}, {"date": "2020-12-01", "close": 176.69, "volume": 228302.0}, {"date": "2020-12-02", "close": 174.53, "volume": 155944.0}, {"date": "2020-12-03", "close": 177.64, "volume": 182981.0}, {"date": "2020-12-04", "close": 183.0, "volume": 277775.0}, {"date": "2020-12-07", "close": 185.57, "volume": 197048.0}, {"date": "2020-12-08", "close": 188.79, "volume": 157845.0}, {"date": "2020-12-09", "close": 182.52, "volume": 247764.0}, {"date": "2020-12-10", "close": 181.76, "volume": 225371.0}, {"date": "2020-12-11", "close": 184.43, "volume": 163067.0}, {"date": "2020-12-14", "close": 181.08, "volume": 152154.0}, {"date": "2020-12-15", "close": 184.88, "volume": 105709.0}, {"date": "2020-12-16", "close": 185.98, "volume": 114674.0}, {"date": "2020-12-17", "close": 184.84, "volume": 192817.0}, {"date": "2020-12-18", "close": 183.79, "volume": 317586.0}, {"date": "2020-12-21", "close": 182.75, "volume": 134058.0}, {"date": "2020-12-22", "close": 185.97, "volume": 143762.0}, {"date": "2020-12-23", "close": 184.26, "volume": 100091.0}, {"date": "2020-12-24", "close": 185.47, "volume": 29438.0}, {"date": "2020-12-28", "close": 182.83, "volume": 114850.0}, {"date": "2020-12-29", "close": 182.33, "volume": 152041.0}, {"date": "2020-12-30", "close": 182.32, "volume": 84886.0}, {"date": "2020-12-31", "close": 180.8, "volume": 111654.0}, {"date": "2021-01-04", "close": 179.93, "volume": 268349.0}, {"date": "2021-01-05", "close": 180.86, "volume": 153972.0}, {"date": "2021-01-06", "close": 187.01, "volume": 337418.0}, {"date": "2021-01-07", "close": 193.89, "volume": 161033.0}, {"date": "2021-01-08", "close": 193.14, "volume": 156812.0}, {"date": "2021-01-11", "close": 191.37, "volume": 217497.0}, {"date": "2021-01-12", "close": 193.55, "volume": 109078.0}, {"date": "2021-01-13", "close": 187.16, "volume": 188371.0}, {"date": "2021-01-14", "close": 192.77, "volume": 141879.0}, {"date": "2021-01-15", "close": 194.3, "volume": 192544.0}, {"date": "2021-01-19", "close": 196.64, "volume": 179506.0}, {"date": "2021-01-20", "close": 200.18, "volume": 147514.0}, {"date": "2021-01-21", "close": 197.6, "volume": 141558.0}, {"date": "2021-01-22", "close": 194.88, "volume": 192344.0}, {"date": "2021-01-25", "close": 193.56, "volume": 153102.0}, {"date": "2021-01-26", "close": 182.84, "volume": 187701.0}, {"date": "2021-01-27", "close": 174.26, "volume": 307777.0}, {"date": "2021-01-28", "close": 180.58, "volume": 270108.0}, {"date": "2021-01-29", "close": 176.75, "volume": 189343.0}, {"date": "2021-02-01", "close": 183.35, "volume": 188557.0}, {"date": "2021-02-02", "close": 187.98, "volume": 155174.0}, {"date": "2021-02-03", "close": 179.47, "volume": 184887.0}, {"date": "2021-02-04", "close": 187.42, "volume": 182584.0}, {"date": "2021-02-05", "close": 187.65, "volume": 188961.0}, {"date": "2021-02-08", "close": 198.02, "volume": 301978.0}, {"date": "2021-02-09", "close": 203.09, "volume": 196669.0}, {"date": "2021-02-10", "close": 202.15, "volume": 170027.0}, {"date": "2021-02-11", "close": 200.81, "volume": 205416.0}, {"date": "2021-02-12", "close": 205.95, "volume": 242555.0}, {"date": "2021-02-16", "close": 212.35, "volume": 265538.0}, {"date": "2021-02-17", "close": 207.28, "volume": 228248.0}, {"date": "2021-02-18", "close": 206.27, "volume": 144772.0}, {"date": "2021-02-19", "close": 212.51, "volume": 285138.0}, {"date": "2021-02-22", "close": 210.19, "volume": 133542.0}, {"date": "2021-02-23", "close": 204.84, "volume": 284450.0}, {"date": "2021-02-24", "close": 208.46, "volume": 131614.0}, {"date": "2021-02-25", "close": 203.1, "volume": 200336.0}, {"date": "2021-02-26", "close": 200.53, "volume": 262108.0}, {"date": "2021-03-01", "close": 209.91, "volume": 175212.0}, {"date": "2021-03-02", "close": 214.44, "volume": 205657.0}, {"date": "2021-03-03", "close": 223.35, "volume": 391061.0}, {"date": "2021-03-04", "close": 208.96, "volume": 359084.0}, {"date": "2021-03-05", "close": 205.24, "volume": 366960.0}, {"date": "2021-03-08", "close": 210.04, "volume": 227885.0}, {"date": "2021-03-09", "close": 218.61, "volume": 188125.0}, {"date": "2021-03-10", "close": 219.88, "volume": 147506.0}, {"date": "2021-03-11", "close": 217.57, "volume": 239784.0}, {"date": "2021-03-12", "close": 218.75, "volume": 228439.0}, {"date": "2021-03-15", "close": 228.3, "volume": 212128.0}, {"date": "2021-03-16", "close": 225.76, "volume": 163584.0}, {"date": "2021-03-17", "close": 226.54, "volume": 127580.0}, {"date": "2021-03-18", "close": 223.35, "volume": 112082.0}, {"date": "2021-03-19", "close": 218.92, "volume": 317432.0}, {"date": "2021-03-22", "close": 215.92, "volume": 108599.0}, {"date": "2021-03-23", "close": 210.4, "volume": 119633.0}, {"date": "2021-03-24", "close": 210.45, "volume": 139534.0}, {"date": "2021-03-25", "close": 216.08, "volume": 191792.0}, {"date": "2021-03-26", "close": 227.09, "volume": 204699.0}, {"date": "2021-03-29", "close": 224.28, "volume": 204850.0}, {"date": "2021-03-30", "close": 232.16, "volume": 149822.0}, {"date": "2021-03-31", "close": 230.58, "volume": 285109.0}, {"date": "2021-04-01", "close": 234.01, "volume": 228916.0}, {"date": "2021-04-05", "close": 239.63, "volume": 158264.0}, {"date": "2021-04-06", "close": 228.67, "volume": 230162.0}, {"date": "2021-04-07", "close": 229.5, "volume": 183896.0}, {"date": "2021-04-08", "close": 234.54, "volume": 110691.0}, {"date": "2021-04-09", "close": 235.68, "volume": 215142.0}, {"date": "2021-04-12", "close": 238.32, "volume": 122530.0}, {"date": "2021-04-13", "close": 239.22, "volume": 162234.0}, {"date": "2021-04-14", "close": 238.39, "volume": 111054.0}, {"date": "2021-04-15", "close": 241.52, "volume": 117885.0}, {"date": "2021-04-16", "close": 242.77, "volume": 123870.0}, {"date": "2021-04-19", "close": 240.07, "volume": 105506.0}, {"date": "2021-04-20", "close": 236.24, "volume": 202846.0}, {"date": "2021-04-21", "close": 238.88, "volume": 150542.0}, {"date": "2021-04-22", "close": 239.31, "volume": 147625.0}, {"date": "2021-04-23", "close": 241.89, "volume": 112596.0}, {"date": "2021-04-26", "close": 237.81, "volume": 151514.0}, {"date": "2021-04-27", "close": 241.0, "volume": 185362.0}, {"date": "2021-04-28", "close": 233.9, "volume": 263813.0}, {"date": "2021-04-29", "close": 239.6, "volume": 183170.0}, {"date": "2021-04-30", "close": 234.5, "volume": 186387.0}, {"date": "2021-05-03", "close": 235.38, "volume": 213697.0}, {"date": "2021-05-04", "close": 235.89, "volume": 342848.0}, {"date": "2021-05-05", "close": 238.11, "volume": 121120.0}, {"date": "2021-05-06", "close": 236.64, "volume": 135040.0}, {"date": "2021-05-07", "close": 244.9, "volume": 174385.0}, {"date": "2021-05-10", "close": 238.81, "volume": 141092.0}, {"date": "2021-05-11", "close": 242.9, "volume": 171260.0}, {"date": "2021-05-12", "close": 228.27, "volume": 151739.0}, {"date": "2021-05-13", "close": 235.7, "volume": 136598.0}, {"date": "2021-05-14", "close": 244.01, "volume": 153836.0}, {"date": "2021-05-17", "close": 240.59, "volume": 160723.0}, {"date": "2021-05-18", "close": 234.25, "volume": 277306.0}, {"date": "2021-05-19", "close": 227.44, "volume": 256512.0}, {"date": "2021-05-20", "close": 227.42, "volume": 196233.0}, {"date": "2021-05-21", "close": 228.17, "volume": 117411.0}, {"date": "2021-05-24", "close": 227.41, "volume": 96621.0}, {"date": "2021-05-25", "close": 223.25, "volume": 128740.0}, {"date": "2021-05-26", "close": 226.42, "volume": 118378.0}, {"date": "2021-05-27", "close": 229.35, "volume": 136529.0}, {"date": "2021-05-28", "close": 230.16, "volume": 103511.0}, {"date": "2021-06-01", "close": 233.98, "volume": 179982.0}, {"date": "2021-06-02", "close": 223.74, "volume": 216052.0}, {"date": "2021-06-03", "close": 217.21, "volume": 263713.0}, {"date": "2021-06-04", "close": 210.2, "volume": 434276.0}, {"date": "2021-06-07", "close": 208.26, "volume": 282341.0}, {"date": "2021-06-08", "close": 210.83, "volume": 454051.0}, {"date": "2021-06-09", "close": 203.33, "volume": 333699.0}, {"date": "2021-06-10", "close": 200.37, "volume": 234528.0}, {"date": "2021-06-11", "close": 205.66, "volume": 230216.0}, {"date": "2021-06-14", "close": 209.54, "volume": 355336.0}, {"date": "2021-06-15", "close": 210.49, "volume": 201808.0}, {"date": "2021-06-16", "close": 210.26, "volume": 186983.0}, {"date": "2021-06-17", "close": 201.89, "volume": 289852.0}, {"date": "2021-06-18", "close": 202.5, "volume": 308160.0}, {"date": "2021-06-21", "close": 206.93, "volume": 171169.0}, {"date": "2021-06-22", "close": 209.2, "volume": 147914.0}, {"date": "2021-06-23", "close": 209.52, "volume": 157092.0}, {"date": "2021-06-24", "close": 208.79, "volume": 191389.0}, {"date": "2021-06-25", "close": 211.88, "volume": 371871.0}, {"date": "2021-06-28", "close": 212.04, "volume": 231515.0}, {"date": "2021-06-29", "close": 210.06, "volume": 136005.0}, {"date": "2021-06-30", "close": 209.49, "volume": 295197.0}, {"date": "2021-07-01", "close": 213.02, "volume": 137823.0}, {"date": "2021-07-02", "close": 210.91, "volume": 92666.0}, {"date": "2021-07-06", "close": 209.52, "volume": 160554.0}, {"date": "2021-07-07", "close": 207.63, "volume": 277473.0}, {"date": "2021-07-08", "close": 202.54, "volume": 218191.0}, {"date": "2021-07-09", "close": 206.43, "volume": 75339.0}, {"date": "2021-07-12", "close": 207.25, "volume": 129453.0}, {"date": "2021-07-13", "close": 206.08, "volume": 87717.0}, {"date": "2021-07-14", "close": 205.37, "volume": 217527.0}, {"date": "2021-07-15", "close": 202.69, "volume": 114480.0}, {"date": "2021-07-16", "close": 196.28, "volume": 247640.0}, {"date": "2021-07-19", "close": 193.22, "volume": 193768.0}, {"date": "2021-07-20", "close": 200.89, "volume": 219770.0}, {"date": "2021-07-21", "close": 203.31, "volume": 200566.0}, {"date": "2021-07-22", "close": 200.86, "volume": 105094.0}, {"date": "2021-07-23", "close": 206.99, "volume": 135392.0}, {"date": "2021-07-26", "close": 205.37, "volume": 121363.0}, {"date": "2021-07-27", "close": 205.1, "volume": 166370.0}, {"date": "2021-07-28", "close": 204.7, "volume": 233706.0}, {"date": "2021-07-29", "close": 221.68, "volume": 353383.0}, {"date": "2021-07-30", "close": 226.0, "volume": 321910.0}, {"date": "2021-08-02", "close": 224.2, "volume": 286413.0}, {"date": "2021-08-03", "close": 235.51, "volume": 304380.0}, {"date": "2021-08-04", "close": 238.09, "volume": 858523.0}, {"date": "2021-08-05", "close": 237.78, "volume": 237845.0}, {"date": "2021-08-06", "close": 241.51, "volume": 356259.0}, {"date": "2021-08-09", "close": 241.26, "volume": 572911.0}, {"date": "2021-08-10", "close": 244.5, "volume": 259612.0}, {"date": "2021-08-11", "close": 249.31, "volume": 177696.0}, {"date": "2021-08-12", "close": 248.59, "volume": 162305.0}, {"date": "2021-08-13", "close": 245.04, "volume": 122016.0}, {"date": "2021-08-16", "close": 246.88, "volume": 157910.0}, {"date": "2021-08-17", "close": 244.81, "volume": 325598.0}, {"date": "2021-08-18", "close": 246.18, "volume": 214086.0}, {"date": "2021-08-19", "close": 242.34, "volume": 298875.0}, {"date": "2021-08-20", "close": 249.35, "volume": 209052.0}, {"date": "2021-08-23", "close": 254.03, "volume": 159081.0}, {"date": "2021-08-24", "close": 254.14, "volume": 92858.0}, {"date": "2021-08-25", "close": 240.89, "volume": 1086286.0}, {"date": "2021-08-26", "close": 235.89, "volume": 634007.0}, {"date": "2021-08-27", "close": 240.4, "volume": 6159883.0}, {"date": "2021-08-30", "close": 245.06, "volume": 297303.0}, {"date": "2021-08-31", "close": 240.13, "volume": 256312.0}, {"date": "2021-09-01", "close": 244.32, "volume": 173926.0}, {"date": "2021-09-02", "close": 246.39, "volume": 145092.0}, {"date": "2021-09-03", "close": 249.17, "volume": 192149.0}, {"date": "2021-09-07", "close": 246.59, "volume": 134451.0}, {"date": "2021-09-08", "close": 241.34, "volume": 345968.0}, {"date": "2021-09-09", "close": 238.88, "volume": 169064.0}, {"date": "2021-09-10", "close": 241.46, "volume": 162697.0}, {"date": "2021-09-13", "close": 244.42, "volume": 161246.0}, {"date": "2021-09-14", "close": 240.67, "volume": 144837.0}, {"date": "2021-09-15", "close": 245.13, "volume": 180887.0}, {"date": "2021-09-16", "close": 247.14, "volume": 131320.0}, {"date": "2021-09-17", "close": 244.81, "volume": 381713.0}, {"date": "2021-09-20", "close": 242.96, "volume": 152558.0}, {"date": "2021-09-21", "close": 245.65, "volume": 155465.0}, {"date": "2021-09-22", "close": 243.33, "volume": 135496.0}, {"date": "2021-09-23", "close": 243.32, "volume": 202350.0}, {"date": "2021-09-24", "close": 243.27, "volume": 100123.0}, {"date": "2021-09-27", "close": 248.0, "volume": 147665.0}, {"date": "2021-09-28", "close": 240.58, "volume": 125138.0}, {"date": "2021-09-29", "close": 238.44, "volume": 106733.0}, {"date": "2021-09-30", "close": 238.03, "volume": 127761.0}, {"date": "2021-10-01", "close": 242.67, "volume": 207139.0}, {"date": "2021-10-04", "close": 234.38, "volume": 224938.0}, {"date": "2021-10-05", "close": 243.48, "volume": 171955.0}, {"date": "2021-10-06", "close": 248.82, "volume": 226891.0}, {"date": "2021-10-07", "close": 252.33, "volume": 193923.0}, {"date": "2021-10-08", "close": 254.39, "volume": 268247.0}, {"date": "2021-10-11", "close": 253.84, "volume": 80136.0}, {"date": "2021-10-12", "close": 251.28, "volume": 122389.0}, {"date": "2021-10-13", "close": 247.37, "volume": 105796.0}, {"date": "2021-10-14", "close": 253.25, "volume": 133168.0}, {"date": "2021-10-15", "close": 261.56, "volume": 285649.0}, {"date": "2021-10-18", "close": 263.63, "volume": 158170.0}, {"date": "2021-10-19", "close": 260.87, "volume": 110857.0}, {"date": "2021-10-20", "close": 266.49, "volume": 108957.0}, {"date": "2021-10-21", "close": 267.11, "volume": 118095.0}, {"date": "2021-10-22", "close": 271.81, "volume": 157428.0}, {"date": "2021-10-25", "close": 274.91, "volume": 185745.0}, {"date": "2021-10-26", "close": 276.07, "volume": 169510.0}, {"date": "2021-10-27", "close": 273.89, "volume": 258957.0}, {"date": "2021-10-28", "close": 311.86, "volume": 613886.0}, {"date": "2021-10-29", "close": 312.64, "volume": 316809.0}, {"date": "2021-11-01", "close": 328.12, "volume": 368879.0}, {"date": "2021-11-02", "close": 334.56, "volume": 428797.0}, {"date": "2021-11-03", "close": 344.92, "volume": 462777.0}, {"date": "2021-11-04", "close": 351.4, "volume": 446944.0}, {"date": "2021-11-05", "close": 342.87, "volume": 417362.0}, {"date": "2021-11-08", "close": 352.01, "volume": 438098.0}, {"date": "2021-11-09", "close": 339.43, "volume": 423368.0}, {"date": "2021-11-10", "close": 332.97, "volume": 227328.0}, {"date": "2021-11-11", "close": 339.6, "volume": 211623.0}, {"date": "2021-11-12", "close": 344.66, "volume": 336412.0}, {"date": "2021-11-15", "close": 343.76, "volume": 192212.0}, {"date": "2021-11-16", "close": 357.82, "volume": 281067.0}, {"date": "2021-11-17", "close": 364.45, "volume": 323742.0}, {"date": "2021-11-18", "close": 354.49, "volume": 353045.0}, {"date": "2021-11-19", "close": 358.46, "volume": 231977.0}, {"date": "2021-11-22", "close": 349.8, "volume": 262211.0}, {"date": "2021-11-23", "close": 344.93, "volume": 327280.0}, {"date": "2021-11-24", "close": 344.37, "volume": 333294.0}, {"date": "2021-11-26", "close": 335.83, "volume": 132555.0}, {"date": "2021-11-29", "close": 335.09, "volume": 226795.0}, {"date": "2021-11-30", "close": 331.18, "volume": 243278.0}, {"date": "2021-12-01", "close": 316.15, "volume": 225500.0}, {"date": "2021-12-02", "close": 319.26, "volume": 385987.0}, {"date": "2021-12-03", "close": 318.67, "volume": 206618.0}, {"date": "2021-12-06", "close": 318.81, "volume": 237002.0}, {"date": "2021-12-07", "close": 335.3, "volume": 422540.0}, {"date": "2021-12-08", "close": 330.34, "volume": 227365.0}, {"date": "2021-12-09", "close": 329.83, "volume": 194169.0}, {"date": "2021-12-10", "close": 328.71, "volume": 161056.0}, {"date": "2021-12-13", "close": 325.99, "volume": 200881.0}, {"date": "2021-12-14", "close": 320.71, "volume": 253602.0}, {"date": "2021-12-15", "close": 327.59, "volume": 293474.0}, {"date": "2021-12-16", "close": 310.98, "volume": 361896.0}, {"date": "2021-12-17", "close": 305.03, "volume": 481963.0}, {"date": "2021-12-20", "close": 301.48, "volume": 267394.0}, {"date": "2021-12-21", "close": 315.02, "volume": 190323.0}, {"date": "2021-12-22", "close": 313.76, "volume": 157282.0}, {"date": "2021-12-23", "close": 323.53, "volume": 140359.0}, {"date": "2021-12-27", "close": 333.05, "volume": 195526.0}, {"date": "2021-12-28", "close": 330.19, "volume": 163581.0}, {"date": "2021-12-29", "close": 335.41, "volume": 127453.0}, {"date": "2021-12-30", "close": 332.84, "volume": 137670.0}, {"date": "2021-12-31", "close": 337.03, "volume": 236505.0}, {"date": "2022-01-03", "close": 314.77, "volume": 314983.0}, {"date": "2022-01-04", "close": 317.83, "volume": 264703.0}, {"date": "2022-01-05", "close": 292.58, "volume": 430812.0}, {"date": "2022-01-06", "close": 294.77, "volume": 276072.0}, {"date": "2022-01-07", "close": 282.78, "volume": 287694.0}, {"date": "2022-01-10", "close": 284.52, "volume": 431788.0}, {"date": "2022-01-11", "close": 279.14, "volume": 333571.0}, {"date": "2022-01-12", "close": 283.05, "volume": 270721.0}, {"date": "2022-01-13", "close": 270.7, "volume": 275956.0}, {"date": "2022-01-14", "close": 276.6, "volume": 348204.0}, {"date": "2022-01-18", "close": 279.16, "volume": 427415.0}, {"date": "2022-01-19", "close": 282.19, "volume": 612578.0}, {"date": "2022-01-20", "close": 287.01, "volume": 997261.0}, {"date": "2022-01-21", "close": 272.74, "volume": 365651.0}, {"date": "2022-01-24", "close": 295.83, "volume": 611676.0}, {"date": "2022-01-25", "close": 285.64, "volume": 475510.0}, {"date": "2022-01-26", "close": 281.23, "volume": 498229.0}, {"date": "2022-01-27", "close": 266.15, "volume": 300615.0}, {"date": "2022-01-28", "close": 270.32, "volume": 357226.0}, {"date": "2022-01-31", "close": 284.28, "volume": 257293.0}, {"date": "2022-02-01", "close": 299.72, "volume": 661903.0}, {"date": "2022-02-02", "close": 299.0, "volume": 480170.0}, {"date": "2022-02-03", "close": 291.0, "volume": 600020.0}, {"date": "2022-02-04", "close": 283.83, "volume": 428137.0}, {"date": "2022-02-07", "close": 277.86, "volume": 229297.0}, {"date": "2022-02-08", "close": 283.66, "volume": 186120.0}, {"date": "2022-02-09", "close": 290.38, "volume": 244560.0}, {"date": "2022-02-10", "close": 280.15, "volume": 235134.0}, {"date": "2022-02-11", "close": 264.71, "volume": 629100.0}, {"date": "2022-02-14", "close": 268.82, "volume": 389615.0}, {"date": "2022-02-15", "close": 277.03, "volume": 144622.0}, {"date": "2022-02-16", "close": 274.75, "volume": 156189.0}, {"date": "2022-02-17", "close": 267.97, "volume": 290335.0}, {"date": "2022-02-18", "close": 267.94, "volume": 311893.0}, {"date": "2022-02-22", "close": 257.07, "volume": 420499.0}, {"date": "2022-02-23", "close": 256.26, "volume": 200012.0}, {"date": "2022-02-24", "close": 264.49, "volume": 222713.0}, {"date": "2022-02-25", "close": 274.48, "volume": 206616.0}, {"date": "2022-02-28", "close": 287.23, "volume": 412901.0}, {"date": "2022-03-01", "close": 283.27, "volume": 309778.0}, {"date": "2022-03-02", "close": 287.79, "volume": 266549.0}, {"date": "2022-03-03", "close": 280.26, "volume": 264349.0}, {"date": "2022-03-04", "close": 264.7, "volume": 377110.0}, {"date": "2022-03-07", "close": 245.48, "volume": 367875.0}, {"date": "2022-03-08", "close": 252.24, "volume": 195923.0}, {"date": "2022-03-09", "close": 269.74, "volume": 266750.0}, {"date": "2022-03-10", "close": 267.79, "volume": 183991.0}, {"date": "2022-03-11", "close": 261.35, "volume": 202831.0}, {"date": "2022-03-14", "close": 251.03, "volume": 300838.0}, {"date": "2022-03-15", "close": 258.79, "volume": 326487.0}, {"date": "2022-03-16", "close": 280.58, "volume": 334396.0}, {"date": "2022-03-17", "close": 282.31, "volume": 180283.0}, {"date": "2022-03-18", "close": 292.02, "volume": 473607.0}, {"date": "2022-03-21", "close": 281.14, "volume": 220480.0}, {"date": "2022-03-22", "close": 286.79, "volume": 379143.0}, {"date": "2022-03-23", "close": 271.25, "volume": 147987.0}, {"date": "2022-03-24", "close": 277.69, "volume": 219272.0}, {"date": "2022-03-25", "close": 263.91, "volume": 453559.0}, {"date": "2022-03-28", "close": 270.24, "volume": 354282.0}, {"date": "2022-03-29", "close": 274.8, "volume": 378800.0}, {"date": "2022-03-30", "close": 261.31, "volume": 430456.0}, {"date": "2022-03-31", "close": 243.82, "volume": 895927.0}, {"date": "2022-04-01", "close": 233.72, "volume": 1237615.0}, {"date": "2022-04-04", "close": 235.55, "volume": 684943.0}, {"date": "2022-04-05", "close": 221.77, "volume": 747282.0}, {"date": "2022-04-06", "close": 211.5, "volume": 659727.0}, {"date": "2022-04-07", "close": 206.06, "volume": 984844.0}, {"date": "2022-04-08", "close": 202.68, "volume": 877452.0}, {"date": "2022-04-11", "close": 203.41, "volume": 480408.0}, {"date": "2022-04-12", "close": 203.83, "volume": 489308.0}, {"date": "2022-04-13", "close": 208.94, "volume": 266505.0}, {"date": "2022-04-14", "close": 199.73, "volume": 565331.0}, {"date": "2022-04-18", "close": 197.26, "volume": 450632.0}, {"date": "2022-04-19", "close": 206.94, "volume": 485050.0}, {"date": "2022-04-20", "close": 212.3, "volume": 590754.0}, {"date": "2022-04-21", "close": 209.32, "volume": 494740.0}, {"date": "2022-04-22", "close": 207.12, "volume": 353110.0}, {"date": "2022-04-25", "close": 215.06, "volume": 429311.0}, {"date": "2022-04-26", "close": 204.63, "volume": 384858.0}, {"date": "2022-04-27", "close": 196.76, "volume": 571963.0}, {"date": "2022-04-28", "close": 212.72, "volume": 604725.0}, {"date": "2022-04-29", "close": 205.96, "volume": 604927.0}, {"date": "2022-05-02", "close": 208.89, "volume": 889045.0}, {"date": "2022-05-03", "close": 210.91, "volume": 551407.0}, {"date": "2022-05-04", "close": 225.89, "volume": 637299.0}, {"date": "2022-05-05", "close": 218.2, "volume": 388870.0}, {"date": "2022-05-06", "close": 216.93, "volume": 529730.0}, {"date": "2022-05-09", "close": 210.78, "volume": 455165.0}, {"date": "2022-05-10", "close": 214.49, "volume": 583744.0}, {"date": "2022-05-11", "close": 206.61, "volume": 455219.0}, {"date": "2022-05-12", "close": 205.2, "volume": 501335.0}, {"date": "2022-05-13", "close": 215.05, "volume": 681092.0}, {"date": "2022-05-16", "close": 199.47, "volume": 394696.0}, {"date": "2022-05-17", "close": 207.44, "volume": 309008.0}, {"date": "2022-05-18", "close": 181.35, "volume": 1174007.0}, {"date": "2022-05-19", "close": 184.39, "volume": 742576.0}, {"date": "2022-05-20", "close": 187.55, "volume": 498901.0}, {"date": "2022-05-23", "close": 190.56, "volume": 331338.0}, {"date": "2022-05-24", "close": 184.73, "volume": 384159.0}, {"date": "2022-05-25", "close": 186.0, "volume": 537646.0}, {"date": "2022-05-26", "close": 196.28, "volume": 277776.0}, {"date": "2022-05-27", "close": 199.14, "volume": 338536.0}, {"date": "2022-05-31", "close": 197.59, "volume": 555068.0}, {"date": "2022-06-01", "close": 195.9, "volume": 357023.0}, {"date": "2022-06-02", "close": 207.38, "volume": 356327.0}, {"date": "2022-06-03", "close": 210.52, "volume": 449459.0}, {"date": "2022-06-06", "close": 221.22, "volume": 480359.0}, {"date": "2022-06-07", "close": 220.01, "volume": 578074.0}, {"date": "2022-06-08", "close": 207.72, "volume": 785812.0}, {"date": "2022-06-09", "close": 203.15, "volume": 448318.0}, {"date": "2022-06-10", "close": 191.24, "volume": 501432.0}, {"date": "2022-06-13", "close": 181.3, "volume": 485165.0}, {"date": "2022-06-14", "close": 182.04, "volume": 598516.0}, {"date": "2022-06-15", "close": 185.61, "volume": 499537.0}, {"date": "2022-06-16", "close": 175.41, "volume": 429091.0}, {"date": "2022-06-17", "close": 171.86, "volume": 684598.0}, {"date": "2022-06-21", "close": 174.66, "volume": 427814.0}, {"date": "2022-06-22", "close": 170.76, "volume": 248922.0}, {"date": "2022-06-23", "close": 181.57, "volume": 465772.0}, {"date": "2022-06-24", "close": 190.69, "volume": 662299.0}, {"date": "2022-06-27", "close": 190.93, "volume": 434563.0}, {"date": "2022-06-28", "close": 180.79, "volume": 450584.0}, {"date": "2022-06-29", "close": 183.75, "volume": 309621.0}, {"date": "2022-06-30", "close": 188.0, "volume": 470132.0}, {"date": "2022-07-01", "close": 186.83, "volume": 227074.0}, {"date": "2022-07-05", "close": 191.44, "volume": 304375.0}, {"date": "2022-07-06", "close": 195.11, "volume": 474754.0}, {"date": "2022-07-07", "close": 202.62, "volume": 362293.0}, {"date": "2022-07-08", "close": 204.98, "volume": 449714.0}, {"date": "2022-07-11", "close": 204.74, "volume": 320352.0}, {"date": "2022-07-12", "close": 206.97, "volume": 596172.0}, {"date": "2022-07-13", "close": 192.95, "volume": 511917.0}, {"date": "2022-07-14", "close": 194.69, "volume": 447826.0}, {"date": "2022-07-15", "close": 195.67, "volume": 364539.0}, {"date": "2022-07-18", "close": 198.76, "volume": 335352.0}, {"date": "2022-07-19", "close": 209.4, "volume": 274626.0}, {"date": "2022-07-20", "close": 212.52, "volume": 379245.0}, {"date": "2022-07-21", "close": 214.7, "volume": 488760.0}, {"date": "2022-07-22", "close": 210.03, "volume": 529656.0}, {"date": "2022-07-25", "close": 211.35, "volume": 527681.0}, {"date": "2022-07-26", "close": 206.11, "volume": 494168.0}, {"date": "2022-07-27", "close": 211.05, "volume": 971882.0}, {"date": "2022-07-28", "close": 234.03, "volume": 700094.0}, {"date": "2022-07-29", "close": 237.85, "volume": 447397.0}, {"date": "2022-08-01", "close": 239.87, "volume": 313327.0}, {"date": "2022-08-02", "close": 233.09, "volume": 363617.0}, {"date": "2022-08-03", "close": 236.63, "volume": 289753.0}, {"date": "2022-08-04", "close": 240.4, "volume": 221813.0}, {"date": "2022-08-05", "close": 241.41, "volume": 205867.0}, {"date": "2022-08-08", "close": 241.73, "volume": 306160.0}, {"date": "2022-08-09", "close": 235.68, "volume": 370549.0}, {"date": "2022-08-10", "close": 249.72, "volume": 326169.0}, {"date": "2022-08-11", "close": 253.0, "volume": 493709.0}, {"date": "2022-08-12", "close": 246.49, "volume": 377435.0}, {"date": "2022-08-15", "close": 240.25, "volume": 359329.0}, {"date": "2022-08-16", "close": 239.08, "volume": 327651.0}, {"date": "2022-08-17", "close": 232.67, "volume": 341498.0}, {"date": "2022-08-18", "close": 234.26, "volume": 222517.0}, {"date": "2022-08-19", "close": 229.46, "volume": 296211.0}, {"date": "2022-08-22", "close": 222.97, "volume": 282932.0}, {"date": "2022-08-23", "close": 219.96, "volume": 195869.0}, {"date": "2022-08-24", "close": 221.7, "volume": 147790.0}, {"date": "2022-08-25", "close": 232.75, "volume": 232471.0}, {"date": "2022-08-26", "close": 222.43, "volume": 314639.0}, {"date": "2022-08-29", "close": 215.78, "volume": 288011.0}, {"date": "2022-08-30", "close": 215.43, "volume": 287436.0}, {"date": "2022-08-31", "close": 206.83, "volume": 411996.0}, {"date": "2022-09-01", "close": 209.98, "volume": 374685.0}, {"date": "2022-09-02", "close": 206.21, "volume": 295383.0}, {"date": "2022-09-06", "close": 209.58, "volume": 325528.0}, {"date": "2022-09-07", "close": 201.97, "volume": 725645.0}, {"date": "2022-09-08", "close": 195.67, "volume": 696320.0}, {"date": "2022-09-09", "close": 202.28, "volume": 551725.0}, {"date": "2022-09-12", "close": 208.05, "volume": 329629.0}, {"date": "2022-09-13", "close": 196.71, "volume": 369237.0}, {"date": "2022-09-14", "close": 194.07, "volume": 370046.0}, {"date": "2022-09-15", "close": 189.5, "volume": 533653.0}, {"date": "2022-09-16", "close": 185.17, "volume": 1122432.0}, {"date": "2022-09-19", "close": 189.25, "volume": 532610.0}, {"date": "2022-09-20", "close": 186.48, "volume": 394771.0}, {"date": "2022-09-21", "close": 189.37, "volume": 536209.0}, {"date": "2022-09-22", "close": 185.36, "volume": 729038.0}, {"date": "2022-09-23", "close": 183.54, "volume": 782656.0}, {"date": "2022-09-26", "close": 185.48, "volume": 561082.0}, {"date": "2022-09-27", "close": 192.26, "volume": 671380.0}, {"date": "2022-09-28", "close": 199.23, "volume": 460045.0}, {"date": "2022-09-29", "close": 194.65, "volume": 443015.0}, {"date": "2022-09-30", "close": 190.0, "volume": 416396.0}, {"date": "2022-10-03", "close": 198.25, "volume": 433537.0}, {"date": "2022-10-04", "close": 205.9, "volume": 408277.0}, {"date": "2022-10-05", "close": 202.96, "volume": 266767.0}, {"date": "2022-10-06", "close": 201.63, "volume": 245864.0}, {"date": "2022-10-07", "close": 197.52, "volume": 472020.0}, {"date": "2022-10-10", "close": 202.25, "volume": 294539.0}, {"date": "2022-10-11", "close": 198.3, "volume": 359616.0}, {"date": "2022-10-12", "close": 203.54, "volume": 399027.0}, {"date": "2022-10-13", "close": 201.84, "volume": 386633.0}, {"date": "2022-10-14", "close": 196.22, "volume": 273952.0}, {"date": "2022-10-17", "close": 202.74, "volume": 332319.0}, {"date": "2022-10-18", "close": 205.84, "volume": 335578.0}, {"date": "2022-10-19", "close": 196.87, "volume": 321971.0}, {"date": "2022-10-20", "close": 186.37, "volume": 512636.0}, {"date": "2022-10-21", "close": 189.25, "volume": 695864.0}, {"date": "2022-10-24", "close": 194.58, "volume": 381242.0}, {"date": "2022-10-25", "close": 198.18, "volume": 493107.0}, {"date": "2022-10-26", "close": 198.9, "volume": 565545.0}, {"date": "2022-10-27", "close": 189.86, "volume": 338473.0}, {"date": "2022-10-28", "close": 192.21, "volume": 467490.0}, {"date": "2022-10-31", "close": 198.86, "volume": 568454.0}, {"date": "2022-11-01", "close": 207.32, "volume": 875000.0}, {"date": "2022-11-02", "close": 199.43, "volume": 528797.0}, {"date": "2022-11-03", "close": 195.0, "volume": 473901.0}, {"date": "2022-11-04", "close": 209.9, "volume": 412197.0}, {"date": "2022-11-07", "close": 218.82, "volume": 468764.0}, {"date": "2022-11-08", "close": 223.0, "volume": 577276.0}, {"date": "2022-11-09", "close": 214.64, "volume": 429236.0}, {"date": "2022-11-10", "close": 245.01, "volume": 537605.0}, {"date": "2022-11-11", "close": 247.5, "volume": 545862.0}, {"date": "2022-11-14", "close": 254.4, "volume": 602789.0}, {"date": "2022-11-15", "close": 261.59, "volume": 451836.0}, {"date": "2022-11-16", "close": 248.06, "volume": 549295.0}, {"date": "2022-11-17", "close": 237.01, "volume": 444936.0}, {"date": "2022-11-18", "close": 236.43, "volume": 430142.0}, {"date": "2022-11-21", "close": 234.82, "volume": 166321.0}, {"date": "2022-11-22", "close": 230.83, "volume": 190087.0}, {"date": "2022-11-23", "close": 236.45, "volume": 234338.0}, {"date": "2022-11-25", "close": 236.77, "volume": 145247.0}, {"date": "2022-11-28", "close": 227.45, "volume": 276270.0}, {"date": "2022-11-29", "close": 234.42, "volume": 405037.0}, {"date": "2022-11-30", "close": 243.59, "volume": 456710.0}, {"date": "2022-12-01", "close": 237.76, "volume": 687858.0}, {"date": "2022-12-02", "close": 237.72, "volume": 403554.0}, {"date": "2022-12-05", "close": 229.08, "volume": 339990.0}, {"date": "2022-12-06", "close": 229.16, "volume": 354292.0}, {"date": "2022-12-07", "close": 227.36, "volume": 279257.0}, {"date": "2022-12-08", "close": 227.49, "volume": 332944.0}, {"date": "2022-12-09", "close": 228.32, "volume": 336511.0}, {"date": "2022-12-12", "close": 237.52, "volume": 379813.0}, {"date": "2022-12-13", "close": 235.48, "volume": 410094.0}, {"date": "2022-12-14", "close": 238.89, "volume": 415494.0}, {"date": "2022-12-15", "close": 230.61, "volume": 503331.0}, {"date": "2022-12-16", "close": 229.15, "volume": 626859.0}, {"date": "2022-12-19", "close": 222.33, "volume": 351175.0}, {"date": "2022-12-20", "close": 217.69, "volume": 224182.0}, {"date": "2022-12-21", "close": 219.66, "volume": 293846.0}, {"date": "2022-12-22", "close": 213.31, "volume": 203620.0}, {"date": "2022-12-23", "close": 214.35, "volume": 178383.0}, {"date": "2022-12-27", "close": 211.44, "volume": 216057.0}, {"date": "2022-12-28", "close": 208.19, "volume": 204128.0}, {"date": "2022-12-29", "close": 213.92, "volume": 198531.0}, {"date": "2022-12-30", "close": 209.68, "volume": 219342.0}, {"date": "2023-01-03", "close": 208.61, "volume": 288256.0}, {"date": "2023-01-04", "close": 210.86, "volume": 423535.0}, {"date": "2023-01-05", "close": 210.56, "volume": 389575.0}, {"date": "2023-01-06", "close": 222.75, "volume": 375207.0}, {"date": "2023-01-09", "close": 227.41, "volume": 392027.0}, {"date": "2023-01-10", "close": 232.13, "volume": 304056.0}, {"date": "2023-01-11", "close": 236.64, "volume": 370258.0}, {"date": "2023-01-12", "close": 240.0, "volume": 308132.0}, {"date": "2023-01-13", "close": 242.09, "volume": 276929.0}, {"date": "2023-01-17", "close": 238.26, "volume": 275806.0}, {"date": "2023-01-18", "close": 242.94, "volume": 468501.0}, {"date": "2023-01-19", "close": 240.46, "volume": 350636.0}, {"date": "2023-01-20", "close": 248.92, "volume": 306122.0}, {"date": "2023-01-23", "close": 261.02, "volume": 527789.0}, {"date": "2023-01-24", "close": 258.67, "volume": 209362.0}, {"date": "2023-01-25", "close": 257.58, "volume": 348570.0}, {"date": "2023-01-26", "close": 255.82, "volume": 431993.0}, {"date": "2023-01-27", "close": 272.75, "volume": 728288.0}, {"date": "2023-01-30", "close": 264.41, "volume": 449878.0}, {"date": "2023-01-31", "close": 272.78, "volume": 628360.0}, {"date": "2023-02-01", "close": 295.64, "volume": 1016982.0}, {"date": "2023-02-02", "close": 287.61, "volume": 1652168.0}, {"date": "2023-02-03", "close": 286.36, "volume": 746178.0}, {"date": "2023-02-06", "close": 293.67, "volume": 418601.0}, {"date": "2023-02-07", "close": 296.03, "volume": 367796.0}, {"date": "2023-02-08", "close": 290.52, "volume": 290737.0}, {"date": "2023-02-09", "close": 277.23, "volume": 831370.0}, {"date": "2023-02-10", "close": 272.0, "volume": 526879.0}, {"date": "2023-02-13", "close": 275.0, "volume": 418021.0}, {"date": "2023-02-14", "close": 277.88, "volume": 229168.0}, {"date": "2023-02-15", "close": 281.44, "volume": 238834.0}, {"date": "2023-02-16", "close": 277.32, "volume": 384743.0}, {"date": "2023-02-17", "close": 282.86, "volume": 370939.0}, {"date": "2023-02-21", "close": 272.7, "volume": 466421.0}, {"date": "2023-02-22", "close": 274.59, "volume": 452595.0}, {"date": "2023-02-23", "close": 276.91, "volume": 330357.0}, {"date": "2023-02-24", "close": 270.37, "volume": 359548.0}, {"date": "2023-02-27", "close": 270.63, "volume": 263014.0}, {"date": "2023-02-28", "close": 270.87, "volume": 377327.0}, {"date": "2023-03-01", "close": 272.42, "volume": 289809.0}, {"date": "2023-03-02", "close": 285.53, "volume": 392884.0}, {"date": "2023-03-03", "close": 295.65, "volume": 544768.0}, {"date": "2023-03-06", "close": 292.81, "volume": 330042.0}, {"date": "2023-03-07", "close": 288.42, "volume": 308364.0}, {"date": "2023-03-08", "close": 289.56, "volume": 117529.0}, {"date": "2023-03-09", "close": 280.66, "volume": 232281.0}, {"date": "2023-03-10", "close": 276.31, "volume": 457078.0}, {"date": "2023-03-13", "close": 270.43, "volume": 289373.0}, {"date": "2023-03-14", "close": 276.43, "volume": 467887.0}, {"date": "2023-03-15", "close": 272.14, "volume": 441778.0}, {"date": "2023-03-16", "close": 278.41, "volume": 292537.0}, {"date": "2023-03-17", "close": 267.82, "volume": 472517.0}, {"date": "2023-03-20", "close": 270.65, "volume": 312082.0}, {"date": "2023-03-21", "close": 281.51, "volume": 382646.0}, {"date": "2023-03-22", "close": 274.295, "volume": 272559.0}, {"date": "2023-03-23", "close": 269.36, "volume": 365261.0}, {"date": "2023-03-24", "close": 271.45, "volume": 212644.0}, {"date": "2023-03-27", "close": 275.8, "volume": 201648.0}, {"date": "2023-03-28", "close": 272.15, "volume": 169699.0}, {"date": "2023-03-29", "close": 268.43, "volume": 333214.0}, {"date": "2023-03-30", "close": 271.11, "volume": 274282.0}, {"date": "2023-03-31", "close": 272.08, "volume": 333448.0}, {"date": "2023-04-03", "close": 264.66, "volume": 412226.0}, {"date": "2023-04-04", "close": 256.29, "volume": 388708.0}, {"date": "2023-04-05", "close": 256.06, "volume": 695424.0}, {"date": "2023-04-06", "close": 254.09, "volume": 357588.0}, {"date": "2023-04-10", "close": 266.94, "volume": 311450.0}, {"date": "2023-04-11", "close": 271.52, "volume": 336686.0}, {"date": "2023-04-12", "close": 272.39, "volume": 261179.0}, {"date": "2023-04-13", "close": 258.02, "volume": 533823.0}, {"date": "2023-04-14", "close": 261.46, "volume": 427952.0}, {"date": "2023-04-17", "close": 268.86, "volume": 245402.0}, {"date": "2023-04-18", "close": 273.26, "volume": 297450.0}, {"date": "2023-04-19", "close": 274.25, "volume": 393424.0}, {"date": "2023-04-20", "close": 278.64, "volume": 396142.0}, {"date": "2023-04-21", "close": 279.98, "volume": 581593.0}, {"date": "2023-04-24", "close": 286.88, "volume": 284703.0}, {"date": "2023-04-25", "close": 280.92, "volume": 326614.0}, {"date": "2023-04-26", "close": 248.06, "volume": 968361.0}, {"date": "2023-04-27", "close": 259.92, "volume": 809273.0}, {"date": "2023-04-28", "close": 297.77, "volume": 1330000.0}, {"date": "2023-05-01", "close": 290.82, "volume": 527042.0}, {"date": "2023-05-02", "close": 294.24, "volume": 414653.0}, {"date": "2023-05-03", "close": 295.81, "volume": 293070.0}, {"date": "2023-05-04", "close": 291.36, "volume": 250866.0}, {"date": "2023-05-05", "close": 293.07, "volume": 277203.0}, {"date": "2023-05-08", "close": 287.72, "volume": 333463.0}, {"date": "2023-05-09", "close": 284.06, "volume": 337099.0}, {"date": "2023-05-10", "close": 284.09, "volume": 311291.0}, {"date": "2023-05-11", "close": 281.99, "volume": 262484.0}, {"date": "2023-05-12", "close": 280.47, "volume": 203996.0}, {"date": "2023-05-15", "close": 276.42, "volume": 226382.0}, {"date": "2023-05-16", "close": 270.82, "volume": 264552.0}, {"date": "2023-05-17", "close": 277.31, "volume": 232181.0}, {"date": "2023-05-18", "close": 282.04, "volume": 267644.0}, {"date": "2023-05-19", "close": 277.72, "volume": 322003.0}, {"date": "2023-05-22", "close": 274.08, "volume": 321906.0}, {"date": "2023-05-23", "close": 274.43, "volume": 292969.0}, {"date": "2023-05-24", "close": 273.42, "volume": 262137.0}, {"date": "2023-05-25", "close": 280.92, "volume": 292514.0}, {"date": "2023-05-26", "close": 284.3, "volume": 172002.0}, {"date": "2023-05-30", "close": 288.32, "volume": 277501.0}, {"date": "2023-05-31", "close": 284.16, "volume": 345775.0}, {"date": "2023-06-01", "close": 290.95, "volume": 264908.0}, {"date": "2023-06-02", "close": 302.87, "volume": 560779.0}, {"date": "2023-06-05", "close": 295.59, "volume": 385899.0}, {"date": "2023-06-06", "close": 301.81, "volume": 294514.0}, {"date": "2023-06-07", "close": 302.32, "volume": 630035.0}, {"date": "2023-06-08", "close": 304.97, "volume": 337105.0}, {"date": "2023-06-09", "close": 294.79, "volume": 387284.0}, {"date": "2023-06-12", "close": 305.24, "volume": 390388.0}, {"date": "2023-06-13", "close": 310.63, "volume": 428496.0}, {"date": "2023-06-14", "close": 313.35, "volume": 666241.0}, {"date": "2023-06-15", "close": 319.8, "volume": 439341.0}, {"date": "2023-06-16", "close": 315.87, "volume": 772403.0}, {"date": "2023-06-20", "close": 306.71, "volume": 498335.0}, {"date": "2023-06-21", "close": 312.0, "volume": 362945.0}, {"date": "2023-06-22", "close": 314.83, "volume": 503071.0}, {"date": "2023-06-23", "close": 312.77, "volume": 3305555.0}, {"date": "2023-06-26", "close": 322.53, "volume": 432724.0}, {"date": "2023-06-27", "close": 342.95, "volume": 683262.0}, {"date": "2023-06-28", "close": 344.36, "volume": 610409.0}, {"date": "2023-06-29", "close": 346.81, "volume": 329831.0}, {"date": "2023-06-30", "close": 342.41, "volume": 587305.0}, {"date": "2023-07-03", "close": 340.33, "volume": 208613.0}, {"date": "2023-07-05", "close": 336.23, "volume": 269031.0}, {"date": "2023-07-06", "close": 335.26, "volume": 378706.0}, {"date": "2023-07-07", "close": 346.91, "volume": 589422.0}, {"date": "2023-07-10", "close": 349.95, "volume": 334903.0}, {"date": "2023-07-11", "close": 358.87, "volume": 445630.0}, {"date": "2023-07-12", "close": 357.49, "volume": 584086.0}, {"date": "2023-07-13", "close": 363.12, "volume": 348861.0}, {"date": "2023-07-14", "close": 364.1, "volume": 435755.0}, {"date": "2023-07-17", "close": 370.72, "volume": 411426.0}, {"date": "2023-07-18", "close": 382.22, "volume": 1014236.0}, {"date": "2023-07-19", "close": 397.25, "volume": 705705.0}, {"date": "2023-07-20", "close": 410.05, "volume": 938975.0}, {"date": "2023-07-21", "close": 402.72, "volume": 820708.0}, {"date": "2023-07-24", "close": 396.58, "volume": 593957.0}, {"date": "2023-07-25", "close": 396.62, "volume": 442285.0}, {"date": "2023-07-26", "close": 418.19, "volume": 747673.0}, {"date": "2023-07-27", "close": 410.81, "volume": 492894.0}, {"date": "2023-07-28", "close": 425.89, "volume": 1068016.0}, {"date": "2023-07-31", "close": 423.14, "volume": 705501.0}, {"date": "2023-08-01", "close": 425.5, "volume": 972123.0}, {"date": "2023-08-02", "close": 425.13, "volume": 262829.0}, {"date": "2023-08-03", "close": 425.7, "volume": 273166.0}, {"date": "2023-08-04", "close": 424.27, "volume": 274674.0}, {"date": "2023-08-07", "close": 429.06, "volume": 325248.0}, {"date": "2023-08-08", "close": 425.33, "volume": 315524.0}, {"date": "2023-08-09", "close": 416.8, "volume": 267446.0}, {"date": "2023-08-10", "close": 423.08, "volume": 253484.0}, {"date": "2023-08-11", "close": 424.46, "volume": 191422.0}, {"date": "2023-08-14", "close": 426.07, "volume": 211047.0}, {"date": "2023-08-15", "close": 420.49, "volume": 288877.0}, {"date": "2023-08-16", "close": 421.62, "volume": 396120.0}, {"date": "2023-08-17", "close": 403.72, "volume": 413915.0}, {"date": "2023-08-18", "close": 405.19, "volume": 612730.0}, {"date": "2023-08-21", "close": 407.84, "volume": 259018.0}, {"date": "2023-08-22", "close": 409.41, "volume": 176747.0}, {"date": "2023-08-23", "close": 419.87, "volume": 163329.0}, {"date": "2023-08-24", "close": 412.95, "volume": 114794.0}, {"date": "2023-08-25", "close": 407.0, "volume": 253415.0}, {"date": "2023-08-28", "close": 412.88, "volume": 202428.0}, {"date": "2023-08-29", "close": 419.66, "volume": 195471.0}, {"date": "2023-08-30", "close": 423.42, "volume": 229567.0}, {"date": "2023-08-31", "close": 426.2, "volume": 341854.0}, {"date": "2023-09-01", "close": 438.58, "volume": 268196.0}, {"date": "2023-09-05", "close": 425.05, "volume": 302848.0}, {"date": "2023-09-06", "close": 435.39, "volume": 365423.0}, {"date": "2023-09-07", "close": 438.04, "volume": 373949.0}, {"date": "2023-09-08", "close": 427.62, "volume": 266598.0}, {"date": "2023-09-11", "close": 428.52, "volume": 182607.0}, {"date": "2023-09-12", "close": 424.49, "volume": 184046.0}, {"date": "2023-09-13", "close": 417.97, "volume": 218118.0}, {"date": "2023-09-14", "close": 413.39, "volume": 317375.0}, {"date": "2023-09-15", "close": 406.81, "volume": 595008.0}, {"date": "2023-09-18", "close": 399.81, "volume": 341020.0}, {"date": "2023-09-19", "close": 393.84, "volume": 332808.0}, {"date": "2023-09-20", "close": 391.2, "volume": 384935.0}, {"date": "2023-09-21", "close": 390.08, "volume": 339387.0}, {"date": "2023-09-22", "close": 386.61, "volume": 316811.0}, {"date": "2023-09-25", "close": 396.42, "volume": 193006.0}, {"date": "2023-09-26", "close": 386.76, "volume": 227809.0}, {"date": "2023-09-27", "close": 391.64, "volume": 190770.0}, {"date": "2023-09-28", "close": 402.23, "volume": 359705.0}, {"date": "2023-09-29", "close": 398.65, "volume": 232871.0}, {"date": "2023-10-02", "close": 399.77, "volume": 311612.0}, {"date": "2023-10-03", "close": 402.91, "volume": 437730.0}, {"date": "2023-10-04", "close": 404.73, "volume": 458134.0}, {"date": "2023-10-05", "close": 397.92, "volume": 326024.0}, {"date": "2023-10-06", "close": 403.99, "volume": 294307.0}, {"date": "2023-10-09", "close": 409.845, "volume": 169297.0}, {"date": "2023-10-10", "close": 416.33, "volume": 228599.0}, {"date": "2023-10-11", "close": 418.55, "volume": 187965.0}, {"date": "2023-10-12", "close": 415.0, "volume": 162007.0}, {"date": "2023-10-13", "close": 391.07, "volume": 330763.0}, {"date": "2023-10-16", "close": 399.2, "volume": 286947.0}, {"date": "2023-10-17", "close": 406.64, "volume": 292196.0}, {"date": "2023-10-18", "close": 394.19, "volume": 248858.0}, {"date": "2023-10-19", "close": 380.94, "volume": 323915.0}, {"date": "2023-10-20", "close": 383.09, "volume": 377295.0}, {"date": "2023-10-23", "close": 378.56, "volume": 198022.0}, {"date": "2023-10-24", "close": 381.31, "volume": 286600.0}, {"date": "2023-10-25", "close": 370.43, "volume": 607175.0}, {"date": "2023-10-26", "close": 377.09, "volume": 846693.0}, {"date": "2023-10-27", "close": 344.26, "volume": 839111.0}, {"date": "2023-10-30", "close": 357.25, "volume": 884277.0}, {"date": "2023-10-31", "close": 358.49, "volume": 477802.0}, {"date": "2023-11-01", "close": 379.93, "volume": 473116.0}, {"date": "2023-11-02", "close": 377.62, "volume": 354669.0}, {"date": "2023-11-03", "close": 388.03, "volume": 305464.0}, {"date": "2023-11-06", "close": 383.06, "volume": 241560.0}, {"date": "2023-11-07", "close": 387.81, "volume": 233745.0}, {"date": "2023-11-08", "close": 388.99, "volume": 283974.0}, {"date": "2023-11-09", "close": 383.08, "volume": 223955.0}, {"date": "2023-11-10", "close": 395.92, "volume": 285285.0}, {"date": "2023-11-13", "close": 401.14, "volume": 167277.0}, {"date": "2023-11-14", "close": 412.28, "volume": 272352.0}, {"date": "2023-11-15", "close": 417.63, "volume": 363320.0}, {"date": "2023-11-16", "close": 411.7, "volume": 234667.0}, {"date": "2023-11-17", "close": 416.37, "volume": 202509.0}, {"date": "2023-11-20", "close": 419.57, "volume": 143588.0}, {"date": "2023-11-21", "close": 422.57, "volume": 126128.0}, {"date": "2023-11-22", "close": 423.22, "volume": 167311.0}, {"date": "2023-11-24", "close": 424.11, "volume": 62078.0}, {"date": "2023-11-27", "close": 418.46, "volume": 223578.0}, {"date": "2023-11-28", "close": 403.94, "volume": 398291.0}, {"date": "2023-11-29", "close": 383.93, "volume": 689188.0}, {"date": "2023-11-30", "close": 390.39, "volume": 527169.0}, {"date": "2023-12-01", "close": 416.67, "volume": 399127.0}, {"date": "2023-12-04", "close": 425.32, "volume": 358432.0}, {"date": "2023-12-05", "close": 418.88, "volume": 265065.0}, {"date": "2023-12-06", "close": 390.06, "volume": 547378.0}, {"date": "2023-12-07", "close": 390.37, "volume": 492825.0}, {"date": "2023-12-08", "close": 391.5, "volume": 327164.0}, {"date": "2023-12-11", "close": 397.45, "volume": 218479.0}, {"date": "2023-12-12", "close": 403.85, "volume": 280491.0}, {"date": "2023-12-13", "close": 398.78, "volume": 371644.0}, {"date": "2023-12-14", "close": 406.51, "volume": 347192.0}, {"date": "2023-12-15", "close": 414.85, "volume": 582794.0}, {"date": "2023-12-18", "close": 417.58, "volume": 296546.0}, {"date": "2023-12-19", "close": 428.04, "volume": 206100.0}, {"date": "2023-12-20", "close": 436.54, "volume": 475251.0}, {"date": "2023-12-21", "close": 450.67, "volume": 225363.0}, {"date": "2023-12-22", "close": 451.85, "volume": 236781.0}, {"date": "2023-12-26", "close": 457.86, "volume": 149696.0}, {"date": "2023-12-27", "close": 451.64, "volume": 168277.0}, {"date": "2023-12-28", "close": 448.43, "volume": 138838.0}, {"date": "2023-12-29", "close": 438.22, "volume": 160996.0}, {"date": "2024-01-02", "close": 427.5, "volume": 297392.0}, {"date": "2024-01-03", "close": 418.79, "volume": 225393.0}, {"date": "2024-01-04", "close": 421.22, "volume": 266163.0}, {"date": "2024-01-05", "close": 419.14, "volume": 164193.0}, {"date": "2024-01-08", "close": 430.82, "volume": 206295.0}, {"date": "2024-01-09", "close": 430.07, "volume": 199993.0}, {"date": "2024-01-10", "close": 435.98, "volume": 217761.0}, {"date": "2024-01-11", "close": 433.65, "volume": 203430.0}, {"date": "2024-01-12", "close": 439.86, "volume": 269533.0}, {"date": "2024-01-16", "close": 437.99, "volume": 235009.0}, {"date": "2024-01-17", "close": 431.74, "volume": 235341.0}, {"date": "2024-01-18", "close": 441.53, "volume": 238952.0}, {"date": "2024-01-19", "close": 450.82, "volume": 169131.0}, {"date": "2024-01-22", "close": 468.91, "volume": 271771.0}, {"date": "2024-01-23", "close": 460.765, "volume": 263953.0}, {"date": "2024-01-24", "close": 452.37, "volume": 149213.0}, {"date": "2024-01-25", "close": 452.52, "volume": 254085.0}, {"date": "2024-01-26", "close": 450.15, "volume": 157187.0}, {"date": "2024-01-29", "close": 459.18, "volume": 200453.0}, {"date": "2024-01-30", "close": 453.03, "volume": 263810.0}, {"date": "2024-01-31", "close": 450.58, "volume": 499761.0}, {"date": "2024-02-01", "close": 467.45, "volume": 406477.0}, {"date": "2024-02-02", "close": 534.51, "volume": 1005158.0}, {"date": "2024-02-05", "close": 531.75, "volume": 398439.0}, {"date": "2024-02-06", "close": 530.76, "volume": 343129.0}, {"date": "2024-02-07", "close": 536.02, "volume": 496777.0}, {"date": "2024-02-08", "close": 553.1, "volume": 315120.0}, {"date": "2024-02-09", "close": 565.265, "volume": 379479.0}, {"date": "2024-02-12", "close": 560.4, "volume": 290915.0}, {"date": "2024-02-13", "close": 555.0, "volume": 338852.0}, {"date": "2024-02-14", "close": 562.47, "volume": 251910.0}, {"date": "2024-02-15", "close": 552.53, "volume": 340172.0}, {"date": "2024-02-16", "close": 540.73, "volume": 289277.0}, {"date": "2024-02-20", "close": 529.41, "volume": 364853.0}, {"date": "2024-02-21", "close": 547.33, "volume": 274877.0}, {"date": "2024-02-22", "close": 559.14, "volume": 250168.0}, {"date": "2024-02-23", "close": 563.59, "volume": 180296.0}, {"date": "2024-02-26", "close": 574.36, "volume": 242649.0}, {"date": "2024-02-27", "close": 570.4, "volume": 234702.0}, {"date": "2024-02-28", "close": 562.59, "volume": 205932.0}, {"date": "2024-02-29", "close": 575.4, "volume": 409612.0}, {"date": "2024-03-01", "close": 579.56, "volume": 333244.0}, {"date": "2024-03-04", "close": 584.01, "volume": 199708.0}, {"date": "2024-03-05", "close": 604.77, "volume": 517650.0}, {"date": "2024-03-06", "close": 605.92, "volume": 392610.0}, {"date": "2024-03-07", "close": 601.36, "volume": 338206.0}, {"date": "2024-03-08", "close": 583.67, "volume": 261200.0}, {"date": "2024-03-11", "close": 579.19, "volume": 250736.0}, {"date": "2024-03-12", "close": 596.11, "volume": 178775.0}, {"date": "2024-03-13", "close": 592.81, "volume": 199670.0}, {"date": "2024-03-14", "close": 588.7, "volume": 237612.0}, {"date": "2024-03-15", "close": 578.08, "volume": 400077.0}, {"date": "2024-03-18", "close": 560.75, "volume": 308834.0}, {"date": "2024-03-19", "close": 560.0, "volume": 234099.0}, {"date": "2024-03-20", "close": 568.0, "volume": 463993.0}, {"date": "2024-03-21", "close": 585.52, "volume": 203368.0}, {"date": "2024-03-22", "close": 585.93, "volume": 166485.0}, {"date": "2024-03-25", "close": 586.45, "volume": 142310.0}, {"date": "2024-03-26", "close": 587.48, "volume": 231434.0}, {"date": "2024-03-27", "close": 580.46, "volume": 187786.0}, {"date": "2024-03-28", "close": 585.0, "volume": 209063.0}, {"date": "2024-04-01", "close": 585.77, "volume": 189936.0}, {"date": "2024-04-02", "close": 576.86, "volume": 235691.0}, {"date": "2024-04-03", "close": 578.37, "volume": 209670.0}, {"date": "2024-04-04", "close": 571.66, "volume": 279241.0}, {"date": "2024-04-05", "close": 593.0, "volume": 210791.0}, {"date": "2024-04-08", "close": 598.0, "volume": 255309.0}, {"date": "2024-04-09", "close": 591.72, "volume": 264243.0}, {"date": "2024-04-10", "close": 581.0, "volume": 222584.0}, {"date": "2024-04-11", "close": 587.91, "volume": 216479.0}, {"date": "2024-04-12", "close": 577.72, "volume": 237235.0}, {"date": "2024-04-15", "close": 576.97, "volume": 254873.0}, {"date": "2024-04-16", "close": 556.27, "volume": 302377.0}, {"date": "2024-04-17", "close": 541.29, "volume": 275715.0}, {"date": "2024-04-18", "close": 522.53, "volume": 341305.0}, {"date": "2024-04-19", "close": 517.51, "volume": 246123.0}, {"date": "2024-04-22", "close": 522.62, "volume": 240594.0}, {"date": "2024-04-23", "close": 546.28, "volume": 330140.0}, {"date": "2024-04-24", "close": 527.83, "volume": 774352.0}, {"date": "2024-04-25", "close": 543.02, "volume": 638366.0}, {"date": "2024-04-26", "close": 428.81, "volume": 2210639.0}, {"date": "2024-04-29", "close": 416.1, "volume": 1106300.0}, {"date": "2024-04-30", "close": 396.83, "volume": 864111.0}, {"date": "2024-05-01", "close": 396.0, "volume": 528656.0}, {"date": "2024-05-02", "close": 405.95, "volume": 638786.0}, {"date": "2024-05-03", "close": 400.08, "volume": 631703.0}, {"date": "2024-05-06", "close": 393.26, "volume": 533208.0}, {"date": "2024-05-07", "close": 406.46, "volume": 506026.0}, {"date": "2024-05-08", "close": 413.31, "volume": 464459.0}, {"date": "2024-05-09", "close": 410.5, "volume": 419530.0}, {"date": "2024-05-10", "close": 410.65, "volume": 264258.0}, {"date": "2024-05-13", "close": 403.02, "volume": 250017.0}, {"date": "2024-05-14", "close": 405.21, "volume": 282709.0}, {"date": "2024-05-15", "close": 409.88, "volume": 291933.0}, {"date": "2024-05-16", "close": 407.81, "volume": 258710.0}, {"date": "2024-05-17", "close": 399.14, "volume": 312606.0}, {"date": "2024-05-20", "close": 398.28, "volume": 328521.0}, {"date": "2024-05-21", "close": 379.52, "volume": 563693.0}, {"date": "2024-05-22", "close": 377.26, "volume": 974896.0}, {"date": "2024-05-23", "close": 380.25, "volume": 559395.0}, {"date": "2024-05-24", "close": 400.0, "volume": 650729.0}, {"date": "2024-05-28", "close": 396.29, "volume": 781805.0}, {"date": "2024-05-29", "close": 396.95, "volume": 519424.0}, {"date": "2024-05-30", "close": 403.74, "volume": 374559.0}, {"date": "2024-05-31", "close": 409.48, "volume": 424433.0}, {"date": "2024-06-03", "close": 402.5, "volume": 684881.0}, {"date": "2024-06-04", "close": 429.33, "volume": 865450.0}, {"date": "2024-06-05", "close": 445.4, "volume": 591169.0}, {"date": "2024-06-06", "close": 452.61, "volume": 455650.0}, {"date": "2024-06-07", "close": 445.7, "volume": 388145.0}, {"date": "2024-06-10", "close": 449.01, "volume": 398086.0}, {"date": "2024-06-11", "close": 454.11, "volume": 339462.0}, {"date": "2024-06-12", "close": 462.01, "volume": 332879.0}, {"date": "2024-06-13", "close": 455.9, "volume": 245532.0}, {"date": "2024-06-14", "close": 452.74, "volume": 463387.0}, {"date": "2024-06-17", "close": 447.34, "volume": 278401.0}, {"date": "2024-06-18", "close": 454.0, "volume": 255334.0}, {"date": "2024-06-20", "close": 460.24, "volume": 354559.0}, {"date": "2024-06-21", "close": 460.61, "volume": 296586.0}, {"date": "2024-06-24", "close": 467.05, "volume": 350409.0}, {"date": "2024-06-25", "close": 466.94, "volume": 215007.0}, {"date": "2024-06-26", "close": 464.65, "volume": 297973.0}, {"date": "2024-06-27", "close": 458.7, "volume": 365721.0}, {"date": "2024-06-28", "close": 474.29, "volume": 1001529.0}, {"date": "2024-07-01", "close": 471.47, "volume": 279995.0}, {"date": "2024-07-02", "close": 466.37, "volume": 209244.0}, {"date": "2024-07-03", "close": 470.22, "volume": 165972.0}, {"date": "2024-07-05", "close": 464.23, "volume": 221737.0}, {"date": "2024-07-08", "close": 459.6, "volume": 440354.0}, {"date": "2024-07-09", "close": 438.51, "volume": 520895.0}, {"date": "2024-07-10", "close": 440.47, "volume": 383267.0}, {"date": "2024-07-11", "close": 450.68, "volume": 340557.0}, {"date": "2024-07-12", "close": 455.02, "volume": 271247.0}, {"date": "2024-07-15", "close": 480.64, "volume": 338246.0}, {"date": "2024-07-16", "close": 509.42, "volume": 428968.0}, {"date": "2024-07-17", "close": 483.74, "volume": 530461.0}, {"date": "2024-07-18", "close": 482.42, "volume": 622390.0}, {"date": "2024-07-19", "close": 485.21, "volume": 388028.0}, {"date": "2024-07-22", "close": 490.51, "volume": 351987.0}, {"date": "2024-07-23", "close": 482.29, "volume": 484646.0}, {"date": "2024-07-24", "close": 482.56, "volume": 549034.0}, {"date": "2024-07-25", "close": 489.11, "volume": 1130504.0}, {"date": "2024-07-26", "close": 396.43, "volume": 2672005.0}, {"date": "2024-07-29", "close": 386.21, "volume": 880157.0}, {"date": "2024-07-30", "close": 408.61, "volume": 667536.0}, {"date": "2024-07-31", "close": 417.85, "volume": 593652.0}, {"date": "2024-08-01", "close": 395.01, "volume": 657781.0}, {"date": "2024-08-02", "close": 383.24, "volume": 552898.0}, {"date": "2024-08-05", "close": 377.94, "volume": 495979.0}, {"date": "2024-08-06", "close": 389.99, "volume": 452852.0}, {"date": "2024-08-07", "close": 381.15, "volume": 307454.0}, {"date": "2024-08-08", "close": 384.71, "volume": 349539.0}, {"date": "2024-08-09", "close": 371.11, "volume": 397371.0}, {"date": "2024-08-12", "close": 367.6, "volume": 385071.0}, {"date": "2024-08-13", "close": 374.8, "volume": 443384.0}, {"date": "2024-08-14", "close": 375.3, "volume": 212934.0}, {"date": "2024-08-15", "close": 386.625, "volume": 353932.0}, {"date": "2024-08-16", "close": 392.49, "volume": 347732.0}, {"date": "2024-08-19", "close": 389.75, "volume": 213760.0}, {"date": "2024-08-20", "close": 384.19, "volume": 262495.0}, {"date": "2024-08-21", "close": 397.52, "volume": 165280.0}, {"date": "2024-08-22", "close": 394.27, "volume": 183953.0}, {"date": "2024-08-23", "close": 402.33, "volume": 215260.0}, {"date": "2024-08-26", "close": 392.49, "volume": 202000.0}, {"date": "2024-08-27", "close": 374.7, "volume": 345741.0}, {"date": "2024-08-28", "close": 371.34, "volume": 239610.0}, {"date": "2024-08-29", "close": 374.27, "volume": 423377.0}, {"date": "2024-08-30", "close": 375.83, "volume": 509474.0}, {"date": "2024-09-03", "close": 380.58, "volume": 386257.0}, {"date": "2024-09-04", "close": 417.31, "volume": 734434.0}, {"date": "2024-09-05", "close": 398.37, "volume": 584508.0}, {"date": "2024-09-06", "close": 402.39, "volume": 341442.0}, {"date": "2024-09-09", "close": 410.82, "volume": 307548.0}, {"date": "2024-09-10", "close": 415.64, "volume": 339337.0}, {"date": "2024-09-11", "close": 421.14, "volume": 235851.0}, {"date": "2024-09-12", "close": 420.18, "volume": 271399.0}, {"date": "2024-09-13", "close": 432.49, "volume": 221851.0}, {"date": "2024-09-16", "close": 434.81, "volume": 216578.0}, {"date": "2024-09-17", "close": 438.37, "volume": 288267.0}, {"date": "2024-09-18", "close": 444.29, "volume": 332663.0}, {"date": "2024-09-19", "close": 453.83, "volume": 264184.0}, {"date": "2024-09-20", "close": 436.78, "volume": 530464.0}, {"date": "2024-09-23", "close": 441.54, "volume": 352107.0}, {"date": "2024-09-24", "close": 455.73, "volume": 419426.0}, {"date": "2024-09-25", "close": 450.27, "volume": 285614.0}, {"date": "2024-09-26", "close": 431.28, "volume": 393203.0}, {"date": "2024-09-27", "close": 434.62, "volume": 225399.0}, {"date": "2024-09-30", "close": 437.26, "volume": 310077.0}, {"date": "2024-10-01", "close": 433.68, "volume": 279013.0}, {"date": "2024-10-02", "close": 430.14, "volume": 291160.0}, {"date": "2024-10-03", "close": 426.36, "volume": 315727.0}, {"date": "2024-10-04", "close": 428.14, "volume": 401242.0}, {"date": "2024-10-07", "close": 424.84, "volume": 233459.0}, {"date": "2024-10-08", "close": 436.81, "volume": 182351.0}, {"date": "2024-10-09", "close": 447.83, "volume": 361879.0}, {"date": "2024-10-10", "close": 440.85, "volume": 205755.0}, {"date": "2024-10-11", "close": 463.37, "volume": 273840.0}, {"date": "2024-10-14", "close": 461.97, "volume": 247847.0}, {"date": "2024-10-15", "close": 452.66, "volume": 279327.0}, {"date": "2024-10-16", "close": 459.66, "volume": 219737.0}, {"date": "2024-10-17", "close": 446.68, "volume": 219091.0}, {"date": "2024-10-18", "close": 436.69, "volume": 297162.0}, {"date": "2024-10-21", "close": 422.58, "volume": 276634.0}, {"date": "2024-10-22", "close": 429.89, "volume": 409719.0}, {"date": "2024-10-23", "close": 412.89, "volume": 649369.0}, {"date": "2024-10-24", "close": 414.43, "volume": 825302.0}, {"date": "2024-10-25", "close": 461.65, "volume": 1116551.0}, {"date": "2024-10-28", "close": 479.38, "volume": 573492.0}, {"date": "2024-10-29", "close": 476.99, "volume": 507720.0}, {"date": "2024-10-30", "close": 491.33, "volume": 536534.0}, {"date": "2024-10-31", "close": 488.61, "volume": 259748.0}, {"date": "2024-11-01", "close": 480.69, "volume": 262647.0}, {"date": "2024-11-04", "close": 486.14, "volume": 188924.0}, {"date": "2024-11-05", "close": 500.83, "volume": 184376.0}, {"date": "2024-11-06", "close": 568.02, "volume": 750721.0}, {"date": "2024-11-07", "close": 545.09, "volume": 663839.0}, {"date": "2024-11-08", "close": 544.89, "volume": 447516.0}, {"date": "2024-11-11", "close": 558.1, "volume": 312154.0}, {"date": "2024-11-12", "close": 545.73, "volume": 281894.0}, {"date": "2024-11-13", "close": 537.2, "volume": 234248.0}, {"date": "2024-11-14", "close": 542.32, "volume": 179596.0}, {"date": "2024-11-15", "close": 522.37, "volume": 337176.0}, {"date": "2024-11-18", "close": 518.17, "volume": 253399.0}, {"date": "2024-11-19", "close": 515.88, "volume": 186952.0}, {"date": "2024-11-20", "close": 530.0, "volume": 271563.0}, {"date": "2024-11-21", "close": 549.19, "volume": 588457.0}, {"date": "2024-11-22", "close": 541.69, "volume": 267464.0}, {"date": "2024-11-25", "close": 557.27, "volume": 308563.0}, {"date": "2024-11-26", "close": 565.96, "volume": 317347.0}, {"date": "2024-11-27", "close": 564.38, "volume": 421151.0}, {"date": "2024-11-29", "close": 569.08, "volume": 160650.0}, {"date": "2024-12-02", "close": 557.74, "volume": 188748.0}, {"date": "2024-12-03", "close": 547.97, "volume": 470621.0}, {"date": "2024-12-04", "close": 542.36, "volume": 382970.0}, {"date": "2024-12-05", "close": 516.83, "volume": 314377.0}, {"date": "2024-12-06", "close": 515.93, "volume": 349999.0}, {"date": "2024-12-09", "close": 516.18, "volume": 630976.0}, {"date": "2024-12-10", "close": 522.97, "volume": 357862.0}, {"date": "2024-12-11", "close": 521.47, "volume": 368853.0}, {"date": "2024-12-12", "close": 524.08, "volume": 191942.0}, {"date": "2024-12-13", "close": 528.65, "volume": 254017.0}, {"date": "2024-12-16", "close": 536.31, "volume": 308596.0}, {"date": "2024-12-17", "close": 532.83, "volume": 324793.0}, {"date": "2024-12-18", "close": 510.69, "volume": 433513.0}, {"date": "2024-12-19", "close": 494.93, "volume": 335170.0}, {"date": "2024-12-20", "close": 473.4, "volume": 1210519.0}, {"date": "2024-12-23", "close": 464.85, "volume": 396231.0}, {"date": "2024-12-24", "close": 476.03, "volume": 98784.0}, {"date": "2024-12-26", "close": 476.17, "volume": 311459.0}, {"date": "2024-12-27", "close": 475.31, "volume": 151474.0}, {"date": "2024-12-30", "close": 459.4, "volume": 390376.0}, {"date": "2024-12-31", "close": 455.73, "volume": 256466.0}, {"date": "2025-01-02", "close": 445.33, "volume": 357057.0}, {"date": "2025-01-03", "close": 465.28, "volume": 316614.0}, {"date": "2025-01-06", "close": 471.3, "volume": 422101.0}, {"date": "2025-01-07", "close": 458.25, "volume": 342265.0}, {"date": "2025-01-08", "close": 448.22, "volume": 293058.0}, {"date": "2025-01-10", "close": 450.66, "volume": 208529.0}, {"date": "2025-01-13", "close": 462.87, "volume": 240553.0}, {"date": "2025-01-14", "close": 470.85, "volume": 207841.0}, {"date": "2025-01-15", "close": 484.21, "volume": 488922.0}, {"date": "2025-01-16", "close": 493.04, "volume": 193748.0}, {"date": "2025-01-17", "close": 486.89, "volume": 593637.0}, {"date": "2025-01-21", "close": 505.6, "volume": 648067.0}, {"date": "2025-01-22", "close": 495.7, "volume": 362239.0}, {"date": "2025-01-23", "close": 501.55, "volume": 184002.0}, {"date": "2025-01-24", "close": 494.3, "volume": 198995.0}, {"date": "2025-01-27", "close": 499.83, "volume": 296735.0}, {"date": "2025-01-28", "close": 495.82, "volume": 286445.0}, {"date": "2025-01-29", "close": 481.41, "volume": 308891.0}, {"date": "2025-01-30", "close": 495.0, "volume": 328367.0}, {"date": "2025-01-31", "close": 480.11, "volume": 575254.0}, {"date": "2025-02-03", "close": 470.41, "volume": 1139427.0}, {"date": "2025-02-04", "close": 479.27, "volume": 404779.0}, {"date": "2025-02-05", "close": 503.01, "volume": 525362.0}, {"date": "2025-02-06", "close": 508.47, "volume": 638987.0}, {"date": "2025-02-07", "close": 489.51, "volume": 274762.0}, {"date": "2025-02-10", "close": 495.99, "volume": 264552.0}, {"date": "2025-02-11", "close": 492.55, "volume": 211764.0}, {"date": "2025-02-12", "close": 476.9, "volume": 333960.0}, {"date": "2025-02-13", "close": 482.19, "volume": 324338.0}, {"date": "2025-02-14", "close": 487.53, "volume": 243511.0}, {"date": "2025-02-18", "close": 504.96, "volume": 291790.0}, {"date": "2025-02-19", "close": 476.4, "volume": 402171.0}, {"date": "2025-02-20", "close": 453.9, "volume": 365811.0}, {"date": "2025-02-21", "close": 406.65, "volume": 1254995.0}, {"date": "2025-02-24", "close": 420.35, "volume": 547049.0}, {"date": "2025-02-25", "close": 410.42, "volume": 615399.0}, {"date": "2025-02-26", "close": 404.34, "volume": 737974.0}, {"date": "2025-02-27", "close": 397.91, "volume": 284417.0}, {"date": "2025-02-28", "close": 409.44, "volume": 506302.0}, {"date": "2025-03-03", "close": 390.34, "volume": 386299.0}, {"date": "2025-03-04", "close": 397.14, "volume": 722692.0}, {"date": "2025-03-05", "close": 395.19, "volume": 646037.0}, {"date": "2025-03-06", "close": 382.61, "volume": 435926.0}, {"date": "2025-03-07", "close": 375.92, "volume": 458604.0}, {"date": "2025-03-10", "close": 366.6, "volume": 666196.0}, {"date": "2025-03-11", "close": 361.59, "volume": 603901.0}, {"date": "2025-03-12", "close": 370.19, "volume": 785336.0}, {"date": "2025-03-13", "close": 352.36, "volume": 673560.0}, {"date": "2025-03-14", "close": 353.64, "volume": 638032.0}, {"date": "2025-03-17", "close": 358.7, "volume": 501777.0}, {"date": "2025-03-18", "close": 349.29, "volume": 376490.0}, {"date": "2025-03-19", "close": 350.65, "volume": 650794.0}, {"date": "2025-03-20", "close": 352.28, "volume": 553944.0}, {"date": "2025-03-21", "close": 362.9, "volume": 539211.0}, {"date": "2025-03-24", "close": 381.49, "volume": 378181.0}, {"date": "2025-03-25", "close": 378.49, "volume": 548060.0}, {"date": "2025-03-26", "close": 377.04, "volume": 675212.0}, {"date": "2025-03-27", "close": 376.0, "volume": 708067.0}, {"date": "2025-03-28", "close": 359.0, "volume": 453433.0}, {"date": "2025-03-31", "close": 349.43, "volume": 752863.0}, {"date": "2025-04-01", "close": 354.77, "volume": 855020.0}, {"date": "2025-04-02", "close": 370.82, "volume": 529857.0}, {"date": "2025-04-03", "close": 319.97, "volume": 1022093.0}, {"date": "2025-04-04", "close": 322.38, "volume": 1959792.0}, {"date": "2025-04-07", "close": 325.31, "volume": 901222.0}, {"date": "2025-04-08", "close": 323.07, "volume": 528455.0}, {"date": "2025-04-09", "close": 374.8, "volume": 937818.0}, {"date": "2025-04-10", "close": 351.45, "volume": 672125.0}, {"date": "2025-04-11", "close": 330.37, "volume": 850400.0}, {"date": "2025-04-14", "close": 340.64, "volume": 480559.0}, {"date": "2025-04-15", "close": 330.72, "volume": 399502.0}, {"date": "2025-04-16", "close": 318.5, "volume": 528508.0}, {"date": "2025-04-17", "close": 334.55, "volume": 426910.0}, {"date": "2025-04-21", "close": 326.66, "volume": 414913.0}, {"date": "2025-04-22", "close": 331.28, "volume": 339233.0}, {"date": "2025-04-23", "close": 341.48, "volume": 558305.0}, {"date": "2025-04-24", "close": 354.22, "volume": 559786.0}, {"date": "2025-04-25", "close": 245.63, "volume": 4569514.0}, {"date": "2025-04-28", "close": 237.11, "volume": 1853122.0}, {"date": "2025-04-29", "close": 236.65, "volume": 2004099.0}, {"date": "2025-04-30", "close": 244.0, "volume": 1878316.0}, {"date": "2025-05-01", "close": 240.16, "volume": 1466906.0}, {"date": "2025-05-02", "close": 262.33, "volume": 1588067.0}, {"date": "2025-05-05", "close": 259.15, "volume": 596654.0}, {"date": "2025-05-06", "close": 254.53, "volume": 479513.0}, {"date": "2025-05-07", "close": 259.97, "volume": 741367.0}, {"date": "2025-05-08", "close": 265.79, "volume": 545721.0}, {"date": "2025-05-09", "close": 260.62, "volume": 479408.0}, {"date": "2025-05-12", "close": 292.91, "volume": 1673040.0}, {"date": "2025-05-13", "close": 285.05, "volume": 623440.0}, {"date": "2025-05-14", "close": 288.99, "volume": 634498.0}, {"date": "2025-05-15", "close": 279.7, "volume": 658260.0}, {"date": "2025-05-16", "close": 285.1, "volume": 412859.0}, {"date": "2025-05-19", "close": 281.49, "volume": 598750.0}, {"date": "2025-05-20", "close": 277.58, "volume": 313961.0}, {"date": "2025-05-21", "close": 268.75, "volume": 408639.0}, {"date": "2025-05-22", "close": 268.04, "volume": 434312.0}, {"date": "2025-05-23", "close": 264.32, "volume": 427907.0}, {"date": "2025-05-27", "close": 275.01, "volume": 904877.0}, {"date": "2025-05-28", "close": 268.1, "volume": 411944.0}, {"date": "2025-05-29", "close": 270.03, "volume": 481613.0}, {"date": "2025-05-30", "close": 264.41, "volume": 532639.0}, {"date": "2025-06-02", "close": 264.23, "volume": 647899.0}, {"date": "2025-06-03", "close": 267.99, "volume": 714234.0}, {"date": "2025-06-04", "close": 265.08, "volume": 678397.0}, {"date": "2025-06-05", "close": 253.45, "volume": 1174890.0}, {"date": "2025-06-06", "close": 251.43, "volume": 826732.0}, {"date": "2025-06-09", "close": 256.5, "volume": 941981.0}, {"date": "2025-06-10", "close": 263.45, "volume": 944920.0}, {"date": "2025-06-11", "close": 255.16, "volume": 725886.0}, {"date": "2025-06-12", "close": 259.98, "volume": 547740.0}, {"date": "2025-06-13", "close": 260.81, "volume": 685555.0}, {"date": "2025-06-16", "close": 265.61, "volume": 879572.0}, {"date": "2025-06-17", "close": 262.23, "volume": 491648.0}, {"date": "2025-06-18", "close": 260.48, "volume": 1207467.0}, {"date": "2025-06-20", "close": 256.4, "volume": 771002.0}, {"date": "2025-06-23", "close": 270.0, "volume": 708290.0}, {"date": "2025-06-24", "close": 275.18, "volume": 513416.0}, {"date": "2025-06-25", "close": 270.09, "volume": 681736.0}, {"date": "2025-06-26", "close": 270.74, "volume": 307506.0}, {"date": "2025-06-27", "close": 277.26, "volume": 1143605.0}, {"date": "2025-06-30", "close": 273.99, "volume": 482165.0}, {"date": "2025-07-01", "close": 285.97, "volume": 578790.0}, {"date": "2025-07-02", "close": 293.8, "volume": 594884.0}, {"date": "2025-07-03", "close": 294.79, "volume": 309135.0}, {"date": "2025-07-07", "close": 285.89, "volume": 736016.0}, {"date": "2025-07-08", "close": 294.89, "volume": 545197.0}, {"date": "2025-07-09", "close": 301.66, "volume": 409369.0}, {"date": "2025-07-10", "close": 306.78, "volume": 703729.0}, {"date": "2025-07-11", "close": 303.28, "volume": 392721.0}, {"date": "2025-07-14", "close": 293.07, "volume": 609242.0}, {"date": "2025-07-15", "close": 289.92, "volume": 708970.0}, {"date": "2025-07-16", "close": 285.78, "volume": 637836.0}, {"date": "2025-07-17", "close": 291.65, "volume": 481702.0}, {"date": "2025-07-18", "close": 288.1, "volume": 661657.0}, {"date": "2025-07-21", "close": 287.8, "volume": 458438.0}, {"date": "2025-07-22", "close": 304.42, "volume": 554414.0}, {"date": "2025-07-23", "close": 310.98, "volume": 983315.0}, {"date": "2025-07-24", "close": 311.79, "volume": 1189622.0}, {"date": "2025-07-25", "close": 333.61, "volume": 2068697.0}, {"date": "2025-07-28", "close": 323.23, "volume": 970879.0}, {"date": "2025-07-29", "close": 315.23, "volume": 682827.0}, {"date": "2025-07-30", "close": 302.68, "volume": 904904.0}, {"date": "2025-07-31", "close": 302.24, "volume": 486613.0}, {"date": "2025-08-01", "close": 293.09, "volume": 599255.0}, {"date": "2025-08-04", "close": 300.81, "volume": 390110.0}, {"date": "2025-08-05", "close": 299.08, "volume": 572185.0}, {"date": "2025-08-06", "close": 294.72, "volume": 508986.0}, {"date": "2025-08-07", "close": 284.3, "volume": 523849.0}, {"date": "2025-08-08", "close": 283.72, "volume": 233447.0}, {"date": "2025-08-11", "close": 281.49, "volume": 286372.0}, {"date": "2025-08-12", "close": 301.21, "volume": 689691.0}, {"date": "2025-08-13", "close": 313.21, "volume": 1064736.0}, {"date": "2025-08-14", "close": 305.27, "volume": 440920.0}, {"date": "2025-08-15", "close": 299.4, "volume": 259356.0}, {"date": "2025-08-18", "close": 295.74, "volume": 260989.0}, {"date": "2025-08-19", "close": 307.88, "volume": 714478.0}, {"date": "2025-08-20", "close": 293.44, "volume": 516192.0}, {"date": "2025-08-21", "close": 293.95, "volume": 404711.0}, {"date": "2025-08-22", "close": 320.27, "volume": 778803.0}, {"date": "2025-08-25", "close": 308.66, "volume": 844476.0}, {"date": "2025-08-26", "close": 307.78, "volume": 506485.0}, {"date": "2025-08-27", "close": 302.79, "volume": 382245.0}, {"date": "2025-08-28", "close": 292.36, "volume": 748862.0}, {"date": "2025-08-29", "close": 296.46, "volume": 685953.0}, {"date": "2025-09-02", "close": 292.47, "volume": 550360.0}, {"date": "2025-09-03", "close": 291.13, "volume": 332358.0}, {"date": "2025-09-04", "close": 297.2, "volume": 443895.0}, {"date": "2025-09-05", "close": 313.15, "volume": 752293.0}, {"date": "2025-09-08", "close": 312.06, "volume": 562571.0}, {"date": "2025-09-09", "close": 306.24, "volume": 508155.0}, {"date": "2025-09-10", "close": 307.41, "volume": 411995.0}, {"date": "2025-09-11", "close": 315.78, "volume": 491180.0}, {"date": "2025-09-12", "close": 312.63, "volume": 343142.0}, {"date": "2025-09-15", "close": 319.5, "volume": 565343.0}, {"date": "2025-09-16", "close": 328.6, "volume": 756759.0}, {"date": "2025-09-17", "close": 308.15, "volume": 720171.0}, {"date": "2025-09-18", "close": 314.83, "volume": 421536.0}, {"date": "2025-09-19", "close": 310.04, "volume": 413320.0}, {"date": "2025-09-22", "close": 302.82, "volume": 561780.0}, {"date": "2025-09-23", "close": 302.35, "volume": 324526.0}, {"date": "2025-09-24", "close": 300.08, "volume": 244141.0}, {"date": "2025-09-25", "close": 301.31, "volume": 261675.0}, {"date": "2025-09-26", "close": 293.57, "volume": 722282.0}, {"date": "2025-09-29", "close": 294.65, "volume": 677754.0}, {"date": "2025-09-30", "close": 299.36, "volume": 472054.0}, {"date": "2025-10-01", "close": 293.88, "volume": 573951.0}, {"date": "2025-10-02", "close": 293.9, "volume": 497373.0}, {"date": "2025-10-03", "close": 297.42, "volume": 509686.0}, {"date": "2025-10-06", "close": 309.28, "volume": 615545.0}, {"date": "2025-10-07", "close": 305.58, "volume": 325332.0}, {"date": "2025-10-08", "close": 322.395, "volume": 663802.0}, {"date": "2025-10-09", "close": 315.38, "volume": 295573.0}, {"date": "2025-10-10", "close": 294.23, "volume": 402477.0}, {"date": "2025-10-13", "close": 296.5, "volume": 240177.0}, {"date": "2025-10-14", "close": 298.06, "volume": 388503.0}, {"date": "2025-10-15", "close": 296.77, "volume": 399356.0}, {"date": "2025-10-16", "close": 304.31, "volume": 597302.0}, {"date": "2025-10-17", "close": 306.64, "volume": 490859.0}, {"date": "2025-10-20", "close": 310.39, "volume": 374512.0}, {"date": "2025-10-21", "close": 318.53, "volume": 398908.0}, {"date": "2025-10-22", "close": 309.34, "volume": 526703.0}, {"date": "2025-10-23", "close": 291.98, "volume": 683378.0}, {"date": "2025-10-24", "close": 290.15, "volume": 396788.0}, {"date": "2025-10-27", "close": 289.32, "volume": 500401.0}, {"date": "2025-10-28", "close": 284.33, "volume": 543533.0}, {"date": "2025-10-29", "close": 277.36, "volume": 1352956.0}, {"date": "2025-10-30", "close": 283.47, "volume": 1741363.0}, {"date": "2025-10-31", "close": 292.5, "volume": 664635.0}, {"date": "2025-11-03", "close": 284.58, "volume": 472622.0}, {"date": "2025-11-04", "close": 288.23, "volume": 483342.0}, {"date": "2025-11-05", "close": 282.93, "volume": 410655.0}, {"date": "2025-11-06", "close": 273.81, "volume": 480661.0}, {"date": "2025-11-07", "close": 282.31, "volume": 358112.0}, {"date": "2025-11-10", "close": 277.61, "volume": 567129.0}, {"date": "2025-11-11", "close": 280.93, "volume": 377130.0}, {"date": "2025-11-12", "close": 285.04, "volume": 295664.0}, {"date": "2025-11-13", "close": 271.98, "volume": 486741.0}, {"date": "2025-11-14", "close": 267.92, "volume": 417881.0}, {"date": "2025-11-17", "close": 262.31, "volume": 556811.0}, {"date": "2025-11-18", "close": 261.48, "volume": 371893.0}, {"date": "2025-11-19", "close": 253.25, "volume": 611277.0}, {"date": "2025-11-20", "close": 250.48, "volume": 306869.0}, {"date": "2025-11-21", "close": 271.46, "volume": 727177.0}, {"date": "2025-11-24", "close": 272.05, "volume": 406189.0}, {"date": "2025-11-25", "close": 279.79, "volume": 269649.0}, {"date": "2025-11-26", "close": 279.47, "volume": 319553.0}, {"date": "2025-11-28", "close": 281.56, "volume": 175700.0}, {"date": "2025-12-01", "close": 293.15, "volume": 501835.0}, {"date": "2025-12-02", "close": 314.5, "volume": 973906.0}, {"date": "2025-12-03", "close": 326.22, "volume": 981167.0}, {"date": "2025-12-04", "close": 328.43, "volume": 765673.0}, {"date": "2025-12-05", "close": 330.91, "volume": 544677.0}, {"date": "2025-12-08", "close": 331.58, "volume": 476013.0}, {"date": "2025-12-09", "close": 329.65, "volume": 356483.0}, {"date": "2025-12-10", "close": 347.98, "volume": 528629.0}, {"date": "2025-12-11", "close": 343.66, "volume": 628707.0}, {"date": "2025-12-12", "close": 345.05, "volume": 436826.0}, {"date": "2025-12-15", "close": 339.57, "volume": 430612.0}, {"date": "2025-12-16", "close": 339.77, "volume": 392732.0}, {"date": "2025-12-17", "close": 328.0, "volume": 435684.0}, {"date": "2025-12-18", "close": 329.04, "volume": 609584.0}, {"date": "2025-12-19", "close": 320.29, "volume": 869053.0}, {"date": "2025-12-22", "close": 330.63, "volume": 472479.0}, {"date": "2025-12-23", "close": 328.31, "volume": 291431.0}, {"date": "2025-12-24", "close": 329.94, "volume": 154279.0}, {"date": "2025-12-26", "close": 331.02, "volume": 166775.0}, {"date": "2025-12-29", "close": 331.34, "volume": 355158.0}, {"date": "2025-12-30", "close": 332.34, "volume": 385664.0}, {"date": "2025-12-31", "close": 326.52, "volume": 290827.0}, {"date": "2026-01-02", "close": 337.17, "volume": 257819.0}, {"date": "2026-01-05", "close": 353.01, "volume": 508767.0}, {"date": "2026-01-06", "close": 365.62, "volume": 870426.0}, {"date": "2026-01-07", "close": 357.68, "volume": 437472.0}, {"date": "2026-01-08", "close": 366.69, "volume": 407038.0}, {"date": "2026-01-09", "close": 366.96, "volume": 435526.0}, {"date": "2026-01-12", "close": 365.68, "volume": 321058.0}, {"date": "2026-01-13", "close": 356.575, "volume": 626505.0}, {"date": "2026-01-14", "close": 358.22, "volume": 503349.0}, {"date": "2026-01-15", "close": 358.75, "volume": 364607.0}, {"date": "2026-01-16", "close": 350.89, "volume": 533000.0}, {"date": "2026-01-20", "close": 340.8, "volume": 547413.0}, {"date": "2026-01-21", "close": 359.44, "volume": 457177.0}, {"date": "2026-01-22", "close": 360.34, "volume": 505754.0}, {"date": "2026-01-23", "close": 351.31, "volume": 455555.0}, {"date": "2026-01-26", "close": 346.48, "volume": 379533.0}, {"date": "2026-01-27", "close": 350.0, "volume": 308053.0}, {"date": "2026-01-28", "close": 349.87, "volume": 373880.0}, {"date": "2026-01-29", "close": 341.78, "volume": 639904.0}, {"date": "2026-01-30", "close": 334.87, "volume": 497873.0}, {"date": "2026-02-02", "close": 367.75, "volume": 1046689.0}, {"date": "2026-02-03", "close": 374.28, "volume": 435026.0}, {"date": "2026-02-04", "close": 405.95, "volume": 1002597.0}, {"date": "2026-02-05", "close": 404.745, "volume": 649712.0}, {"date": "2026-02-06", "close": 415.46, "volume": 762674.0}, {"date": "2026-02-09", "close": 409.6, "volume": 822836.0}, {"date": "2026-02-10", "close": 381.64, "volume": 1407878.0}, {"date": "2026-02-11", "close": 388.68, "volume": 645922.0}, {"date": "2026-02-12", "close": 379.08, "volume": 821910.0}, {"date": "2026-02-13", "close": 384.91, "volume": 565015.0}, {"date": "2026-02-17", "close": 388.35, "volume": 403168.0}, {"date": "2026-02-18", "close": 390.35, "volume": 277676.0}, {"date": "2026-02-19", "close": 392.67, "volume": 249642.0}, {"date": "2026-02-20", "close": 411.63, "volume": 415637.0}, {"date": "2026-02-23", "close": 397.0, "volume": 522938.0}, {"date": "2026-02-24", "close": 401.56, "volume": 290654.0}, {"date": "2026-02-25", "close": 384.33, "volume": 814351.0}, {"date": "2026-02-26", "close": 404.16, "volume": 509898.0}, {"date": "2026-02-27", "close": 405.39, "volume": 471411.0}, {"date": "2026-03-02", "close": 407.79, "volume": 579410.0}, {"date": "2026-03-03", "close": 414.055, "volume": 429177.0}, {"date": "2026-03-04", "close": 414.43, "volume": 605058.0}, {"date": "2026-03-05", "close": 396.62, "volume": 572279.0}, {"date": "2026-03-06", "close": 359.78, "volume": 858221.0}, {"date": "2026-03-09", "close": 368.78, "volume": 1010775.0}, {"date": "2026-03-10", "close": 356.03, "volume": 711285.0}, {"date": "2026-03-11", "close": 341.41, "volume": 535280.0}, {"date": "2026-03-12", "close": 315.75, "volume": 944103.0}, {"date": "2026-03-13", "close": 321.0, "volume": 556917.0}, {"date": "2026-03-16", "close": 327.71, "volume": 435713.0}, {"date": "2026-03-17", "close": 328.96, "volume": 623874.0}, {"date": "2026-03-18", "close": 322.63, "volume": 464310.0}, {"date": "2026-03-19", "close": 321.17, "volume": 753003.0}, {"date": "2026-03-20", "close": 318.63, "volume": 563196.0}, {"date": "2026-03-23", "close": 329.48, "volume": 443852.0}, {"date": "2026-03-24", "close": 330.26, "volume": 403332.0}, {"date": "2026-03-25", "close": 344.36, "volume": 536081.0}, {"date": "2026-03-26", "close": 336.78, "volume": 411563.0}, {"date": "2026-03-27", "close": 334.31, "volume": 652816.0}, {"date": "2026-03-30", "close": 336.01, "volume": 526980.0}, {"date": "2026-03-31", "close": 351.28, "volume": 432537.0}, {"date": "2026-04-01", "close": 354.88, "volume": 453845.0}, {"date": "2026-04-02", "close": 354.28, "volume": 295626.0}, {"date": "2026-04-06", "close": 372.05, "volume": 455637.0}, {"date": "2026-04-07", "close": 375.61, "volume": 542858.0}, {"date": "2026-04-08", "close": 400.31, "volume": 688112.0}, {"date": "2026-04-09", "close": 401.67, "volume": 383532.0}, {"date": "2026-04-10", "close": 401.85, "volume": 296466.0}, {"date": "2026-04-13", "close": 396.74, "volume": 591072.0}, {"date": "2026-04-14", "close": 404.47, "volume": 523409.0}, {"date": "2026-04-15", "close": 397.79, "volume": 489971.0}, {"date": "2026-04-16", "close": 422.56, "volume": 671400.0}, {"date": "2026-04-17", "close": 434.22, "volume": 709515.0}, {"date": "2026-04-20", "close": 446.33, "volume": 448630.0}, {"date": "2026-04-21", "close": 441.81, "volume": 504854.0}, {"date": "2026-04-22", "close": 431.46, "volume": 551422.0}, {"date": "2026-04-23", "close": 440.98, "volume": 396269.0}, {"date": "2026-04-24", "close": 442.44, "volume": 358146.0}, {"date": "2026-04-27", "close": 444.32, "volume": 354758.0}, {"date": "2026-04-28", "close": 443.32, "volume": 367066.0}, {"date": "2026-04-29", "close": 422.04, "volume": 681759.0}, {"date": "2026-04-30", "close": 448.82, "volume": 737190.0}, {"date": "2026-05-01", "close": 441.26, "volume": 427583.0}, {"date": "2026-05-04", "close": 405.09, "volume": 533924.0}, {"date": "2026-05-05", "close": 422.31, "volume": 417509.0}, {"date": "2026-05-06", "close": 449.4, "volume": 693474.0}, {"date": "2026-05-07", "close": 448.94, "volume": 336643.0}, {"date": "2026-05-08", "close": 449.8, "volume": 212057.0}, {"date": "2026-05-11", "close": 446.18, "volume": 261355.0}, {"date": "2026-05-12", "close": 434.98, "volume": 428535.0}, {"date": "2026-05-13", "close": 431.42, "volume": 257013.0}, {"date": "2026-05-14", "close": 459.29, "volume": 504104.0}, {"date": "2026-05-15", "close": 460.38, "volume": 320839.0}, {"date": "2026-05-18", "close": 458.31, "volume": 266772.0}, {"date": "2026-05-19", "close": 448.95, "volume": 254776.0}, {"date": "2026-05-20", "close": 466.47, "volume": 433750.0}, {"date": "2026-05-21", "close": 458.25, "volume": 336591.0}, {"date": "2026-05-22", "close": 456.23, "volume": 367121.0}, {"date": "2026-05-26", "close": 467.89, "volume": 230733.0}, {"date": "2026-05-27", "close": 474.0, "volume": 314148.0}, {"date": "2026-05-28", "close": 469.21, "volume": 287064.0}, {"date": "2026-05-29", "close": 472.37, "volume": 418693.0}, {"date": "2026-06-01", "close": 482.22, "volume": 295719.0}, {"date": "2026-06-02", "close": 471.15, "volume": 472946.0}, {"date": "2026-06-03", "close": 464.49, "volume": 567911.0}, {"date": "2026-06-04", "close": 471.43, "volume": 280611.0}, {"date": "2026-06-05", "close": 466.51, "volume": 423420.0}, {"date": "2026-06-08", "close": 480.68, "volume": 331531.0}, {"date": "2026-06-09", "close": 479.3, "volume": 590960.0}, {"date": "2026-06-10", "close": 463.7, "volume": 751625.0}, {"date": "2026-06-11", "close": 487.14, "volume": 506106.0}, {"date": "2026-06-12", "close": 482.87, "volume": 383045.0}, {"date": "2026-06-15", "close": 474.19, "volume": 694642.0}, {"date": "2026-06-16", "close": 457.02, "volume": 363021.0}, {"date": "2026-06-17", "close": 425.86, "volume": 709617.0}, {"date": "2026-06-18", "close": 435.12, "volume": 501318.0}, {"date": "2026-06-22", "close": 436.05, "volume": 272825.0}, {"date": "2026-06-23", "close": 430.87, "volume": 296570.0}, {"date": "2026-06-24", "close": 428.44, "volume": 258550.0}, {"date": "2026-06-25", "close": 433.69, "volume": 245855.0}, {"date": "2026-06-26", "close": 430.51, "volume": 558633.0}, {"date": "2026-06-29", "close": 425.71, "volume": 333289.0}, {"date": "2026-06-30", "close": 421.16, "volume": 304430.0}, {"date": "2026-07-01", "close": 418.15, "volume": 428867.0}, {"date": "2026-07-02", "close": 416.69, "volume": 277639.0}, {"date": "2026-07-06", "close": 417.89, "volume": 235159.0}, {"date": "2026-07-07", "close": 416.0, "volume": 345325.0}, {"date": "2026-07-08", "close": 414.65, "volume": 596866.0}, {"date": "2026-07-09", "close": 421.29, "volume": 261334.0}, {"date": "2026-07-10", "close": 420.82, "volume": 348511.0}, {"date": "2026-07-13", "close": 432.06, "volume": 321286.0}, {"date": "2026-07-14", "close": 432.73, "volume": 363531.0}, {"date": "2026-07-15", "close": 417.05, "volume": 542577.0}, {"date": "2026-07-16", "close": 438.29, "volume": 447613.0}, {"date": "2026-07-17", "close": 436.85, "volume": 914234.0}, {"date": "2026-07-20", "close": 428.02, "volume": 328891.0}, {"date": "2026-07-21", "close": 433.22, "volume": 337359.0}, {"date": "2026-07-22", "close": 426.29, "volume": 245126.0}, {"date": "2026-07-23", "close": 426.55, "volume": 337224.0}, {"date": "2026-07-24", "close": 423.68, "volume": 292153.0}, {"date": "2026-07-27", "close": 419.92, "volume": 511764.0}, {"date": "2026-07-28", "close": 409.99, "volume": 471797.0}, {"date": "2026-07-29", "close": 394.44, "volume": 554074.0}, {"date": "2026-07-30", "close": 350.63, "volume": 1415632.0}, {"date": "2026-07-31", "close": 347.63, "volume": 821501.0}, {"date": "2026-08-03", "close": 360.1, "volume": 594169.0}, {"date": "2026-08-04", "close": 374.33, "volume": 720079.0}, {"date": "2026-08-05", "close": 356.81, "volume": 640718.0}, {"date": "2026-08-06", "close": 361.82, "volume": 502383.0}, {"date": "2026-08-07", "close": 364.21, "volume": 312041.0}], "refreshing": true}