{"ticker": "SAM", "overview": {"cik": "949870", "ticker": "SAM", "name": "BOSTON BEER CO INC", "industry": "Malt Beverages", "country": "United States", "sic": "2082", "announcements": [{"form": "4", "date": "2026-11-02", "title": "PRIMARY DOCUMENT", "accession": "0001550860-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010466", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001008079-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0002159611-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003881", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001193125-26-428979", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428973", "price_sensitive": true}, {"form": "3", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002159611-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359163", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000217", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344575", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314203", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314187", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085964", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001960", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251425", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251424", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001759028-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001804695-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001319027-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001630118-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001550860-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001770749-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230729", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000075", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SAM", "has_prices": true, "as_of": "2026-08-07", "last": 186.61, "prev_close": 183.05, "change": 3.5600000000000023, "change_pct": 0.019448238186287912, "session_volume": 214635.0, "vwap_5": 185.09455349234304, "vwap_20": 179.78142038800812, "vwap_60": 179.14233732465124, "vwap_250": 205.6750754149344, "high_52w": 260.05, "low_52w": 161.08, "avg_volume_20": 325091.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001550860-26-000003", "src": "INSIDERS", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Cynthia A. Fisher", "who_key": "Fisher Cynthia A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237804.90000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "Director files routine paperwork on SAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1550860/000155086026000003/0001550860-26-000003-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "0001008079-26-000004", "src": "INSIDERS", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "C. James Koch", "who_key": "KOCH C JAMES", "role": "Chairman, President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 754990.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "CEO files routine paperwork on SAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1008079/000100807926000004/0001008079-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8080}, {"id": "0002159611-26-000002", "src": "INSIDERS", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Allison Robl Stranksy", "who_key": "Stranksy Allison Robl", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Malt Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on SAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2159611/000215961126000002/0002159611-26-000002-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8080}, {"id": "13DG-0002012383-26-003881", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC moves to a 13.4% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0002012383-26-003881-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0001167557-26-000217", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Malt Beverages", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.47% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000217-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0001104659-26-085964", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC takes a 4.9% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0001104659-26-085964-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149200}, {"id": "13DG-0002012383-26-001960", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC moves to a 11.3% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0002012383-26-001960-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001167557-26-000075", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Malt Beverages", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 7.78% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0000315066-26-001129", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC moves to a 2.3% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0000315066-26-001129-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}, {"id": "13DG-0002100121-26-000160", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC crosses 5% of SAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0002100121-26-000160-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003881", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC moves to a 13.4% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0002012383-26-003881-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0001167557-26-000217", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Malt Beverages", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.47% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000217-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0001104659-26-085964", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC takes a 4.9% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0001104659-26-085964-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149200}, {"id": "13DG-0002012383-26-001960", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC moves to a 11.3% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0002012383-26-001960-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001167557-26-000075", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Malt Beverages", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 7.78% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0000315066-26-001129", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC moves to a 2.3% passive stake in SAM", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0000315066-26-001129-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}, {"id": "13DG-0002100121-26-000160", "src": "13DG", "ticker": "SAM", "cik": "949870", "company": "BOSTON BEER CO INC", "company_raw": "BOSTON BEER CO INC", "who": "Boston BEER Co Inc", "who_key": "BOSTON BEER CO 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": "Malt Beverages", "country": "United States", "headline": "BOSTON BEER CO INC crosses 5% of SAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/949870/0002100121-26-000160-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Boston Beer Company, Inc. (The) Common Stock", "new_value": "BOSTON BEER CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000949870", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000949870", "applied": 1, "detected_at": "2026-10-27T10:11:34.973180"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-11-02", "title": "PRIMARY DOCUMENT", "accession": "0001550860-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010466", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001008079-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0002159611-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003881", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001193125-26-428979", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428973", "price_sensitive": true}, {"form": "3", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002159611-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359163", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000217", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344575", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001193125-26-314203", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314187", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085964", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001960", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251425", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251424", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001759028-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001804695-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001319027-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001630118-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001550860-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001770749-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230729", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000075", "price_sensitive": false}], "performance": {"ticker": "SAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 179.62, "volume": 90965.0}, {"date": "2016-08-09", "close": 180.11, "volume": 72256.0}, {"date": "2016-08-10", "close": 181.64, "volume": 60105.0}, {"date": "2016-08-11", "close": 184.02, "volume": 82755.0}, {"date": "2016-08-12", "close": 182.78, "volume": 49458.0}, {"date": "2016-08-15", "close": 186.55, "volume": 122110.0}, {"date": "2016-08-16", "close": 191.47, "volume": 255346.0}, {"date": "2016-08-17", "close": 186.61, "volume": 126258.0}, {"date": "2016-08-18", "close": 189.05, "volume": 134181.0}, {"date": "2016-08-19", "close": 188.82, "volume": 138590.0}, {"date": "2016-08-22", "close": 189.2, "volume": 98317.0}, {"date": "2016-08-23", "close": 190.47, "volume": 167381.0}, {"date": "2016-08-24", "close": 191.79, "volume": 159065.0}, {"date": "2016-08-25", "close": 190.91, "volume": 144116.0}, {"date": "2016-08-26", "close": 192.05, "volume": 224108.0}, {"date": "2016-08-29", "close": 190.28, "volume": 182178.0}, {"date": "2016-08-30", "close": 185.06, "volume": 206088.0}, {"date": "2016-08-31", "close": 182.65, "volume": 155761.0}, {"date": "2016-09-01", "close": 182.2, "volume": 82298.0}, {"date": "2016-09-02", "close": 186.06, "volume": 170095.0}, {"date": "2016-09-06", "close": 184.15, "volume": 151319.0}, {"date": "2016-09-07", "close": 183.08, "volume": 254714.0}, {"date": "2016-09-08", "close": 179.88, "volume": 268417.0}, {"date": "2016-09-09", "close": 174.25, "volume": 339461.0}, {"date": "2016-09-12", "close": 174.64, "volume": 179911.0}, {"date": "2016-09-13", "close": 168.5, "volume": 474979.0}, {"date": "2016-09-14", "close": 165.17, "volume": 229352.0}, {"date": "2016-09-15", "close": 164.5, "volume": 237790.0}, {"date": "2016-09-16", "close": 162.15, "volume": 366238.0}, {"date": "2016-09-19", "close": 158.19, "volume": 160231.0}, {"date": "2016-09-20", "close": 153.4, "volume": 350099.0}, {"date": "2016-09-21", "close": 151.06, "volume": 516399.0}, {"date": "2016-09-22", "close": 151.32, "volume": 249228.0}, {"date": "2016-09-23", "close": 152.3, "volume": 183674.0}, {"date": "2016-09-26", "close": 149.76, "volume": 263613.0}, {"date": "2016-09-27", "close": 150.29, "volume": 221936.0}, {"date": "2016-09-28", "close": 150.79, "volume": 218256.0}, {"date": "2016-09-29", "close": 151.61, "volume": 192525.0}, {"date": "2016-09-30", "close": 155.26, "volume": 262120.0}, {"date": "2016-10-03", "close": 154.66, "volume": 214313.0}, {"date": "2016-10-04", "close": 153.3, "volume": 171004.0}, {"date": "2016-10-05", "close": 155.03, "volume": 147266.0}, {"date": "2016-10-06", "close": 155.47, "volume": 111584.0}, {"date": "2016-10-07", "close": 157.44, "volume": 129623.0}, {"date": "2016-10-10", "close": 156.9, "volume": 145410.0}, {"date": "2016-10-11", "close": 158.22, "volume": 135774.0}, {"date": "2016-10-12", "close": 162.8, "volume": 205929.0}, {"date": "2016-10-13", "close": 163.18, "volume": 194836.0}, {"date": "2016-10-14", "close": 155.41, "volume": 465430.0}, {"date": "2016-10-17", "close": 155.1, "volume": 233859.0}, {"date": "2016-10-18", "close": 158.1, "volume": 220857.0}, {"date": "2016-10-19", "close": 160.65, "volume": 246240.0}, {"date": "2016-10-20", "close": 156.25, "volume": 384253.0}, {"date": "2016-10-21", "close": 163.0, "volume": 943706.0}, {"date": "2016-10-24", "close": 165.2, "volume": 380286.0}, {"date": "2016-10-25", "close": 163.2, "volume": 232040.0}, {"date": "2016-10-26", "close": 159.4, "volume": 198324.0}, {"date": "2016-10-27", "close": 156.0, "volume": 201596.0}, {"date": "2016-10-28", "close": 157.6, "volume": 168935.0}, {"date": "2016-10-31", "close": 155.25, "volume": 142230.0}, {"date": "2016-11-01", "close": 155.6, "volume": 178056.0}, {"date": "2016-11-02", "close": 155.55, "volume": 161218.0}, {"date": "2016-11-03", "close": 155.6, "volume": 202219.0}, {"date": "2016-11-04", "close": 156.8, "volume": 173616.0}, {"date": "2016-11-07", "close": 160.05, "volume": 157993.0}, {"date": "2016-11-08", "close": 162.65, "volume": 184886.0}, {"date": "2016-11-09", "close": 164.15, "volume": 222873.0}, {"date": "2016-11-10", "close": 168.35, "volume": 235164.0}, {"date": "2016-11-11", "close": 173.45, "volume": 295740.0}, {"date": "2016-11-14", "close": 175.3, "volume": 275238.0}, {"date": "2016-11-15", "close": 171.75, "volume": 257497.0}, {"date": "2016-11-16", "close": 167.35, "volume": 160039.0}, {"date": "2016-11-17", "close": 165.2, "volume": 206615.0}, {"date": "2016-11-18", "close": 165.8, "volume": 106759.0}, {"date": "2016-11-21", "close": 169.35, "volume": 107119.0}, {"date": "2016-11-22", "close": 172.3, "volume": 106187.0}, {"date": "2016-11-23", "close": 174.05, "volume": 125282.0}, {"date": "2016-11-25", "close": 174.9, "volume": 44015.0}, {"date": "2016-11-28", "close": 177.7, "volume": 107910.0}, {"date": "2016-11-29", "close": 178.0, "volume": 217542.0}, {"date": "2016-11-30", "close": 173.1, "volume": 178904.0}, {"date": "2016-12-01", "close": 170.7, "volume": 159873.0}, {"date": "2016-12-02", "close": 173.0, "volume": 113916.0}, {"date": "2016-12-05", "close": 175.0, "volume": 122086.0}, {"date": "2016-12-06", "close": 174.4, "volume": 116459.0}, {"date": "2016-12-07", "close": 175.75, "volume": 130128.0}, {"date": "2016-12-08", "close": 174.95, "volume": 146652.0}, {"date": "2016-12-09", "close": 173.55, "volume": 182018.0}, {"date": "2016-12-12", "close": 172.15, "volume": 159075.0}, {"date": "2016-12-13", "close": 171.8, "volume": 171306.0}, {"date": "2016-12-14", "close": 169.35, "volume": 144012.0}, {"date": "2016-12-15", "close": 169.2, "volume": 152899.0}, {"date": "2016-12-16", "close": 170.25, "volume": 249457.0}, {"date": "2016-12-19", "close": 172.2, "volume": 168334.0}, {"date": "2016-12-20", "close": 169.1, "volume": 144184.0}, {"date": "2016-12-21", "close": 167.35, "volume": 98975.0}, {"date": "2016-12-22", "close": 166.65, "volume": 123160.0}, {"date": "2016-12-23", "close": 169.6, "volume": 87644.0}, {"date": "2016-12-27", "close": 171.6, "volume": 75859.0}, {"date": "2016-12-28", "close": 169.3, "volume": 100697.0}, {"date": "2016-12-29", "close": 169.95, "volume": 109152.0}, {"date": "2016-12-30", "close": 169.85, "volume": 107087.0}, {"date": "2017-01-03", "close": 170.4, "volume": 142435.0}, {"date": "2017-01-04", "close": 174.9, "volume": 95712.0}, {"date": "2017-01-05", "close": 172.25, "volume": 81904.0}, {"date": "2017-01-06", "close": 171.35, "volume": 76289.0}, {"date": "2017-01-09", "close": 161.3, "volume": 340637.0}, {"date": "2017-01-10", "close": 160.6, "volume": 159270.0}, {"date": "2017-01-11", "close": 156.6, "volume": 177559.0}, {"date": "2017-01-12", "close": 157.3, "volume": 153706.0}, {"date": "2017-01-13", "close": 158.6, "volume": 63118.0}, {"date": "2017-01-17", "close": 156.95, "volume": 114189.0}, {"date": "2017-01-18", "close": 155.35, "volume": 145688.0}, {"date": "2017-01-19", "close": 153.2, "volume": 155669.0}, {"date": "2017-01-20", "close": 154.75, "volume": 134265.0}, {"date": "2017-01-23", "close": 155.9, "volume": 137191.0}, {"date": "2017-01-24", "close": 156.95, "volume": 78890.0}, {"date": "2017-01-25", "close": 156.15, "volume": 73848.0}, {"date": "2017-01-26", "close": 154.85, "volume": 86256.0}, {"date": "2017-01-27", "close": 153.85, "volume": 85598.0}, {"date": "2017-01-30", "close": 153.25, "volume": 87004.0}, {"date": "2017-01-31", "close": 153.7, "volume": 88509.0}, {"date": "2017-02-01", "close": 153.7, "volume": 89815.0}, {"date": "2017-02-02", "close": 156.3, "volume": 137768.0}, {"date": "2017-02-03", "close": 155.0, "volume": 115296.0}, {"date": "2017-02-06", "close": 155.7, "volume": 117273.0}, {"date": "2017-02-07", "close": 155.6, "volume": 124762.0}, {"date": "2017-02-08", "close": 157.55, "volume": 298182.0}, {"date": "2017-02-09", "close": 162.5, "volume": 241659.0}, {"date": "2017-02-10", "close": 162.5, "volume": 105306.0}, {"date": "2017-02-13", "close": 162.2, "volume": 89605.0}, {"date": "2017-02-14", "close": 165.2, "volume": 255888.0}, {"date": "2017-02-15", "close": 166.55, "volume": 104540.0}, {"date": "2017-02-16", "close": 164.95, "volume": 161967.0}, {"date": "2017-02-17", "close": 169.75, "volume": 228702.0}, {"date": "2017-02-21", "close": 168.75, "volume": 145863.0}, {"date": "2017-02-22", "close": 166.85, "volume": 153178.0}, {"date": "2017-02-23", "close": 157.9, "volume": 754125.0}, {"date": "2017-02-24", "close": 159.2, "volume": 185834.0}, {"date": "2017-02-27", "close": 157.65, "volume": 292449.0}, {"date": "2017-02-28", "close": 158.65, "volume": 223933.0}, {"date": "2017-03-01", "close": 160.8, "volume": 146835.0}, {"date": "2017-03-02", "close": 161.45, "volume": 166003.0}, {"date": "2017-03-03", "close": 161.35, "volume": 102121.0}, {"date": "2017-03-06", "close": 155.0, "volume": 143930.0}, {"date": "2017-03-07", "close": 154.75, "volume": 173802.0}, {"date": "2017-03-08", "close": 153.6, "volume": 106204.0}, {"date": "2017-03-09", "close": 151.8, "volume": 166276.0}, {"date": "2017-03-10", "close": 146.6, "volume": 1037904.0}, {"date": "2017-03-13", "close": 146.95, "volume": 233312.0}, {"date": "2017-03-14", "close": 145.9, "volume": 276461.0}, {"date": "2017-03-15", "close": 148.05, "volume": 260383.0}, {"date": "2017-03-16", "close": 148.35, "volume": 114773.0}, {"date": "2017-03-17", "close": 149.4, "volume": 252180.0}, {"date": "2017-03-20", "close": 149.1, "volume": 96109.0}, {"date": "2017-03-21", "close": 148.35, "volume": 102488.0}, {"date": "2017-03-22", "close": 149.3, "volume": 116864.0}, {"date": "2017-03-23", "close": 148.95, "volume": 139799.0}, {"date": "2017-03-24", "close": 149.1, "volume": 89451.0}, {"date": "2017-03-27", "close": 149.2, "volume": 99216.0}, {"date": "2017-03-28", "close": 144.9, "volume": 239883.0}, {"date": "2017-03-29", "close": 145.45, "volume": 97011.0}, {"date": "2017-03-30", "close": 145.7, "volume": 60429.0}, {"date": "2017-03-31", "close": 144.65, "volume": 77153.0}, {"date": "2017-04-03", "close": 144.6, "volume": 130656.0}, {"date": "2017-04-04", "close": 141.95, "volume": 163145.0}, {"date": "2017-04-05", "close": 140.35, "volume": 143879.0}, {"date": "2017-04-06", "close": 141.4, "volume": 132595.0}, {"date": "2017-04-07", "close": 139.9, "volume": 177880.0}, {"date": "2017-04-10", "close": 142.3, "volume": 135609.0}, {"date": "2017-04-11", "close": 141.45, "volume": 142542.0}, {"date": "2017-04-12", "close": 139.5, "volume": 157482.0}, {"date": "2017-04-13", "close": 139.05, "volume": 130812.0}, {"date": "2017-04-17", "close": 139.95, "volume": 133967.0}, {"date": "2017-04-18", "close": 139.6, "volume": 134984.0}, {"date": "2017-04-19", "close": 141.1, "volume": 117999.0}, {"date": "2017-04-20", "close": 138.45, "volume": 147602.0}, {"date": "2017-04-21", "close": 139.05, "volume": 146612.0}, {"date": "2017-04-24", "close": 142.05, "volume": 145544.0}, {"date": "2017-04-25", "close": 144.3, "volume": 146663.0}, {"date": "2017-04-26", "close": 141.85, "volume": 239743.0}, {"date": "2017-04-27", "close": 140.8, "volume": 468896.0}, {"date": "2017-04-28", "close": 144.35, "volume": 408333.0}, {"date": "2017-05-01", "close": 144.2, "volume": 214876.0}, {"date": "2017-05-02", "close": 140.95, "volume": 235721.0}, {"date": "2017-05-03", "close": 138.3, "volume": 245992.0}, {"date": "2017-05-04", "close": 142.75, "volume": 151470.0}, {"date": "2017-05-05", "close": 146.35, "volume": 215411.0}, {"date": "2017-05-08", "close": 148.6, "volume": 249920.0}, {"date": "2017-05-09", "close": 141.35, "volume": 270382.0}, {"date": "2017-05-10", "close": 143.35, "volume": 319842.0}, {"date": "2017-05-11", "close": 144.9, "volume": 169089.0}, {"date": "2017-05-12", "close": 143.15, "volume": 180546.0}, {"date": "2017-05-15", "close": 143.15, "volume": 160237.0}, {"date": "2017-05-16", "close": 141.75, "volume": 87526.0}, {"date": "2017-05-17", "close": 140.05, "volume": 167997.0}, {"date": "2017-05-18", "close": 140.25, "volume": 92742.0}, {"date": "2017-05-19", "close": 143.15, "volume": 98344.0}, {"date": "2017-05-22", "close": 143.45, "volume": 99452.0}, {"date": "2017-05-23", "close": 143.55, "volume": 120478.0}, {"date": "2017-05-24", "close": 145.25, "volume": 86676.0}, {"date": "2017-05-25", "close": 143.95, "volume": 98665.0}, {"date": "2017-05-26", "close": 144.85, "volume": 73011.0}, {"date": "2017-05-30", "close": 143.6, "volume": 104206.0}, {"date": "2017-05-31", "close": 142.75, "volume": 90085.0}, {"date": "2017-06-01", "close": 145.85, "volume": 102519.0}, {"date": "2017-06-02", "close": 143.9, "volume": 152728.0}, {"date": "2017-06-05", "close": 146.2, "volume": 102270.0}, {"date": "2017-06-06", "close": 144.25, "volume": 83882.0}, {"date": "2017-06-07", "close": 141.4, "volume": 120304.0}, {"date": "2017-06-08", "close": 136.35, "volume": 200488.0}, {"date": "2017-06-09", "close": 137.55, "volume": 192828.0}, {"date": "2017-06-12", "close": 135.9, "volume": 304063.0}, {"date": "2017-06-13", "close": 135.45, "volume": 176658.0}, {"date": "2017-06-14", "close": 134.65, "volume": 136587.0}, {"date": "2017-06-15", "close": 133.7, "volume": 144745.0}, {"date": "2017-06-16", "close": 132.95, "volume": 205205.0}, {"date": "2017-06-19", "close": 132.7, "volume": 126965.0}, {"date": "2017-06-20", "close": 132.4, "volume": 109068.0}, {"date": "2017-06-21", "close": 129.95, "volume": 133536.0}, {"date": "2017-06-22", "close": 130.55, "volume": 136564.0}, {"date": "2017-06-23", "close": 130.7, "volume": 126713.0}, {"date": "2017-06-26", "close": 129.95, "volume": 135416.0}, {"date": "2017-06-27", "close": 129.9, "volume": 110301.0}, {"date": "2017-06-28", "close": 132.35, "volume": 122512.0}, {"date": "2017-06-29", "close": 133.3, "volume": 150851.0}, {"date": "2017-06-30", "close": 132.15, "volume": 110329.0}, {"date": "2017-07-03", "close": 134.05, "volume": 73774.0}, {"date": "2017-07-05", "close": 133.5, "volume": 143641.0}, {"date": "2017-07-06", "close": 132.8, "volume": 121503.0}, {"date": "2017-07-07", "close": 131.75, "volume": 69917.0}, {"date": "2017-07-10", "close": 132.6, "volume": 73837.0}, {"date": "2017-07-11", "close": 132.15, "volume": 72840.0}, {"date": "2017-07-12", "close": 133.0, "volume": 139073.0}, {"date": "2017-07-13", "close": 130.75, "volume": 108687.0}, {"date": "2017-07-14", "close": 131.75, "volume": 98487.0}, {"date": "2017-07-17", "close": 132.7, "volume": 104639.0}, {"date": "2017-07-18", "close": 132.8, "volume": 67668.0}, {"date": "2017-07-19", "close": 131.45, "volume": 186560.0}, {"date": "2017-07-20", "close": 132.5, "volume": 89982.0}, {"date": "2017-07-21", "close": 137.3, "volume": 218656.0}, {"date": "2017-07-24", "close": 130.5, "volume": 333933.0}, {"date": "2017-07-25", "close": 134.5, "volume": 222365.0}, {"date": "2017-07-26", "close": 133.95, "volume": 89105.0}, {"date": "2017-07-27", "close": 135.65, "volume": 175411.0}, {"date": "2017-07-28", "close": 154.05, "volume": 1303152.0}, {"date": "2017-07-31", "close": 156.8, "volume": 585914.0}, {"date": "2017-08-01", "close": 158.35, "volume": 310935.0}, {"date": "2017-08-02", "close": 154.25, "volume": 228540.0}, {"date": "2017-08-03", "close": 150.95, "volume": 173231.0}, {"date": "2017-08-04", "close": 148.45, "volume": 121189.0}, {"date": "2017-08-07", "close": 150.75, "volume": 174431.0}, {"date": "2017-08-08", "close": 149.45, "volume": 163604.0}, {"date": "2017-08-09", "close": 150.15, "volume": 147313.0}, {"date": "2017-08-10", "close": 147.95, "volume": 154426.0}, {"date": "2017-08-11", "close": 147.65, "volume": 137504.0}, {"date": "2017-08-14", "close": 148.75, "volume": 89571.0}, {"date": "2017-08-15", "close": 149.3, "volume": 72465.0}, {"date": "2017-08-16", "close": 149.45, "volume": 117385.0}, {"date": "2017-08-17", "close": 148.0, "volume": 123475.0}, {"date": "2017-08-18", "close": 146.0, "volume": 116618.0}, {"date": "2017-08-21", "close": 145.3, "volume": 127615.0}, {"date": "2017-08-22", "close": 146.55, "volume": 122990.0}, {"date": "2017-08-23", "close": 146.05, "volume": 90204.0}, {"date": "2017-08-24", "close": 145.25, "volume": 143176.0}, {"date": "2017-08-25", "close": 148.25, "volume": 132263.0}, {"date": "2017-08-28", "close": 148.8, "volume": 200573.0}, {"date": "2017-08-29", "close": 151.8, "volume": 173040.0}, {"date": "2017-08-30", "close": 150.5, "volume": 72175.0}, {"date": "2017-08-31", "close": 149.0, "volume": 120141.0}, {"date": "2017-09-01", "close": 148.35, "volume": 171331.0}, {"date": "2017-09-05", "close": 149.5, "volume": 133976.0}, {"date": "2017-09-06", "close": 149.55, "volume": 181609.0}, {"date": "2017-09-07", "close": 148.6, "volume": 102721.0}, {"date": "2017-09-08", "close": 150.45, "volume": 131997.0}, {"date": "2017-09-11", "close": 152.35, "volume": 80141.0}, {"date": "2017-09-12", "close": 154.35, "volume": 118506.0}, {"date": "2017-09-13", "close": 154.1, "volume": 100251.0}, {"date": "2017-09-14", "close": 153.5, "volume": 104025.0}, {"date": "2017-09-15", "close": 152.2, "volume": 234055.0}, {"date": "2017-09-18", "close": 152.75, "volume": 84313.0}, {"date": "2017-09-19", "close": 152.45, "volume": 74173.0}, {"date": "2017-09-20", "close": 152.6, "volume": 153390.0}, {"date": "2017-09-21", "close": 151.6, "volume": 108247.0}, {"date": "2017-09-22", "close": 154.25, "volume": 96917.0}, {"date": "2017-09-25", "close": 153.0, "volume": 118174.0}, {"date": "2017-09-26", "close": 161.65, "volume": 353173.0}, {"date": "2017-09-27", "close": 161.9, "volume": 171576.0}, {"date": "2017-09-28", "close": 159.0, "volume": 106097.0}, {"date": "2017-09-29", "close": 156.2, "volume": 133887.0}, {"date": "2017-10-02", "close": 157.8, "volume": 123274.0}, {"date": "2017-10-03", "close": 161.5, "volume": 254926.0}, {"date": "2017-10-04", "close": 167.15, "volume": 289060.0}, {"date": "2017-10-05", "close": 167.6, "volume": 213830.0}, {"date": "2017-10-06", "close": 165.2, "volume": 118033.0}, {"date": "2017-10-09", "close": 166.8, "volume": 100947.0}, {"date": "2017-10-10", "close": 168.0, "volume": 159666.0}, {"date": "2017-10-11", "close": 171.15, "volume": 239388.0}, {"date": "2017-10-12", "close": 172.3, "volume": 115923.0}, {"date": "2017-10-13", "close": 173.75, "volume": 133807.0}, {"date": "2017-10-16", "close": 176.7, "volume": 293124.0}, {"date": "2017-10-17", "close": 178.85, "volume": 381295.0}, {"date": "2017-10-18", "close": 178.6, "volume": 196686.0}, {"date": "2017-10-19", "close": 178.15, "volume": 172617.0}, {"date": "2017-10-20", "close": 172.85, "volume": 205584.0}, {"date": "2017-10-23", "close": 175.55, "volume": 153874.0}, {"date": "2017-10-24", "close": 178.0, "volume": 157885.0}, {"date": "2017-10-25", "close": 180.0, "volume": 232214.0}, {"date": "2017-10-26", "close": 176.05, "volume": 312204.0}, {"date": "2017-10-27", "close": 167.25, "volume": 455295.0}, {"date": "2017-10-30", "close": 172.0, "volume": 253215.0}, {"date": "2017-10-31", "close": 178.05, "volume": 255053.0}, {"date": "2017-11-01", "close": 178.3, "volume": 158782.0}, {"date": "2017-11-02", "close": 174.7, "volume": 155817.0}, {"date": "2017-11-03", "close": 173.5, "volume": 86599.0}, {"date": "2017-11-06", "close": 172.95, "volume": 96995.0}, {"date": "2017-11-07", "close": 173.65, "volume": 104032.0}, {"date": "2017-11-08", "close": 174.75, "volume": 86193.0}, {"date": "2017-11-09", "close": 176.1, "volume": 90905.0}, {"date": "2017-11-10", "close": 176.4, "volume": 112708.0}, {"date": "2017-11-13", "close": 173.2, "volume": 140750.0}, {"date": "2017-11-14", "close": 173.0, "volume": 96055.0}, {"date": "2017-11-15", "close": 170.2, "volume": 125121.0}, {"date": "2017-11-16", "close": 171.9, "volume": 94337.0}, {"date": "2017-11-17", "close": 174.6, "volume": 110156.0}, {"date": "2017-11-20", "close": 176.5, "volume": 98858.0}, {"date": "2017-11-21", "close": 178.55, "volume": 103197.0}, {"date": "2017-11-22", "close": 177.15, "volume": 70874.0}, {"date": "2017-11-24", "close": 177.7, "volume": 44853.0}, {"date": "2017-11-27", "close": 178.05, "volume": 56047.0}, {"date": "2017-11-28", "close": 180.6, "volume": 117789.0}, {"date": "2017-11-29", "close": 178.5, "volume": 110815.0}, {"date": "2017-11-30", "close": 179.85, "volume": 107262.0}, {"date": "2017-12-01", "close": 182.25, "volume": 85841.0}, {"date": "2017-12-04", "close": 185.65, "volume": 160795.0}, {"date": "2017-12-05", "close": 184.4, "volume": 83962.0}, {"date": "2017-12-06", "close": 188.7, "volume": 164944.0}, {"date": "2017-12-07", "close": 189.95, "volume": 161387.0}, {"date": "2017-12-08", "close": 194.0, "volume": 178120.0}, {"date": "2017-12-11", "close": 193.0, "volume": 110444.0}, {"date": "2017-12-12", "close": 186.75, "volume": 176442.0}, {"date": "2017-12-13", "close": 184.9, "volume": 175163.0}, {"date": "2017-12-14", "close": 185.0, "volume": 177816.0}, {"date": "2017-12-15", "close": 187.45, "volume": 239325.0}, {"date": "2017-12-18", "close": 189.6, "volume": 258235.0}, {"date": "2017-12-19", "close": 186.75, "volume": 239285.0}, {"date": "2017-12-20", "close": 189.1, "volume": 208854.0}, {"date": "2017-12-21", "close": 190.9, "volume": 199551.0}, {"date": "2017-12-22", "close": 191.3, "volume": 131190.0}, {"date": "2017-12-26", "close": 194.5, "volume": 112873.0}, {"date": "2017-12-27", "close": 194.6, "volume": 116480.0}, {"date": "2017-12-28", "close": 190.9, "volume": 154186.0}, {"date": "2017-12-29", "close": 191.1, "volume": 114925.0}, {"date": "2018-01-02", "close": 190.0, "volume": 191449.0}, {"date": "2018-01-03", "close": 186.95, "volume": 98636.0}, {"date": "2018-01-04", "close": 187.9, "volume": 111807.0}, {"date": "2018-01-05", "close": 187.35, "volume": 105538.0}, {"date": "2018-01-08", "close": 188.0, "volume": 135638.0}, {"date": "2018-01-09", "close": 191.8, "volume": 128866.0}, {"date": "2018-01-10", "close": 193.75, "volume": 112232.0}, {"date": "2018-01-11", "close": 192.65, "volume": 95083.0}, {"date": "2018-01-12", "close": 190.5, "volume": 134377.0}, {"date": "2018-01-16", "close": 190.2, "volume": 94685.0}, {"date": "2018-01-17", "close": 191.1, "volume": 111948.0}, {"date": "2018-01-18", "close": 188.85, "volume": 114942.0}, {"date": "2018-01-19", "close": 188.9, "volume": 139163.0}, {"date": "2018-01-22", "close": 188.1, "volume": 71439.0}, {"date": "2018-01-23", "close": 190.55, "volume": 170459.0}, {"date": "2018-01-24", "close": 188.4, "volume": 93705.0}, {"date": "2018-01-25", "close": 186.0, "volume": 134675.0}, {"date": "2018-01-26", "close": 189.65, "volume": 164211.0}, {"date": "2018-01-29", "close": 191.45, "volume": 138912.0}, {"date": "2018-01-30", "close": 190.3, "volume": 85692.0}, {"date": "2018-01-31", "close": 189.85, "volume": 100840.0}, {"date": "2018-02-01", "close": 190.9, "volume": 68300.0}, {"date": "2018-02-02", "close": 185.3, "volume": 141576.0}, {"date": "2018-02-05", "close": 180.75, "volume": 166832.0}, {"date": "2018-02-06", "close": 182.45, "volume": 168278.0}, {"date": "2018-02-07", "close": 177.95, "volume": 119804.0}, {"date": "2018-02-08", "close": 179.75, "volume": 165259.0}, {"date": "2018-02-09", "close": 181.35, "volume": 149198.0}, {"date": "2018-02-12", "close": 188.5, "volume": 143133.0}, {"date": "2018-02-13", "close": 187.75, "volume": 109510.0}, {"date": "2018-02-14", "close": 191.75, "volume": 113423.0}, {"date": "2018-02-15", "close": 200.05, "volume": 245586.0}, {"date": "2018-02-16", "close": 200.7, "volume": 159531.0}, {"date": "2018-02-20", "close": 193.25, "volume": 173400.0}, {"date": "2018-02-21", "close": 193.25, "volume": 156829.0}, {"date": "2018-02-22", "close": 166.9, "volume": 635391.0}, {"date": "2018-02-23", "close": 170.05, "volume": 220516.0}, {"date": "2018-02-26", "close": 169.3, "volume": 136596.0}, {"date": "2018-02-27", "close": 168.0, "volume": 176831.0}, {"date": "2018-02-28", "close": 163.05, "volume": 220606.0}, {"date": "2018-03-01", "close": 164.15, "volume": 162556.0}, {"date": "2018-03-02", "close": 164.55, "volume": 123724.0}, {"date": "2018-03-05", "close": 166.85, "volume": 130797.0}, {"date": "2018-03-06", "close": 169.9, "volume": 144458.0}, {"date": "2018-03-07", "close": 171.0, "volume": 112561.0}, {"date": "2018-03-08", "close": 177.7, "volume": 212709.0}, {"date": "2018-03-09", "close": 181.7, "volume": 194006.0}, {"date": "2018-03-12", "close": 180.65, "volume": 99888.0}, {"date": "2018-03-13", "close": 180.0, "volume": 131211.0}, {"date": "2018-03-14", "close": 181.8, "volume": 105365.0}, {"date": "2018-03-15", "close": 179.0, "volume": 113021.0}, {"date": "2018-03-16", "close": 180.5, "volume": 137341.0}, {"date": "2018-03-19", "close": 178.75, "volume": 123874.0}, {"date": "2018-03-20", "close": 183.45, "volume": 200003.0}, {"date": "2018-03-21", "close": 185.15, "volume": 140560.0}, {"date": "2018-03-22", "close": 182.85, "volume": 115369.0}, {"date": "2018-03-23", "close": 186.8, "volume": 196024.0}, {"date": "2018-03-26", "close": 186.55, "volume": 163635.0}, {"date": "2018-03-27", "close": 187.0, "volume": 117869.0}, {"date": "2018-03-28", "close": 189.25, "volume": 118457.0}, {"date": "2018-03-29", "close": 189.05, "volume": 154110.0}, {"date": "2018-04-02", "close": 187.45, "volume": 141508.0}, {"date": "2018-04-03", "close": 194.35, "volume": 168244.0}, {"date": "2018-04-04", "close": 204.5, "volume": 390402.0}, {"date": "2018-04-05", "close": 202.35, "volume": 146781.0}, {"date": "2018-04-06", "close": 203.15, "volume": 110777.0}, {"date": "2018-04-09", "close": 203.25, "volume": 113724.0}, {"date": "2018-04-10", "close": 211.45, "volume": 226637.0}, {"date": "2018-04-11", "close": 216.75, "volume": 166424.0}, {"date": "2018-04-12", "close": 215.15, "volume": 123118.0}, {"date": "2018-04-13", "close": 212.65, "volume": 100568.0}, {"date": "2018-04-16", "close": 219.55, "volume": 195750.0}, {"date": "2018-04-17", "close": 222.05, "volume": 105813.0}, {"date": "2018-04-18", "close": 225.0, "volume": 134438.0}, {"date": "2018-04-19", "close": 224.05, "volume": 167660.0}, {"date": "2018-04-20", "close": 220.5, "volume": 162785.0}, {"date": "2018-04-23", "close": 220.8, "volume": 106298.0}, {"date": "2018-04-24", "close": 218.2, "volume": 111796.0}, {"date": "2018-04-25", "close": 217.05, "volume": 300713.0}, {"date": "2018-04-26", "close": 216.55, "volume": 483375.0}, {"date": "2018-04-27", "close": 229.3, "volume": 197460.0}, {"date": "2018-04-30", "close": 224.15, "volume": 181779.0}, {"date": "2018-05-01", "close": 225.0, "volume": 126146.0}, {"date": "2018-05-02", "close": 227.8, "volume": 196552.0}, {"date": "2018-05-03", "close": 227.3, "volume": 107179.0}, {"date": "2018-05-04", "close": 227.05, "volume": 91457.0}, {"date": "2018-05-07", "close": 226.1, "volume": 92552.0}, {"date": "2018-05-08", "close": 231.15, "volume": 132825.0}, {"date": "2018-05-09", "close": 230.35, "volume": 123068.0}, {"date": "2018-05-10", "close": 232.95, "volume": 94908.0}, {"date": "2018-05-11", "close": 232.3, "volume": 67240.0}, {"date": "2018-05-14", "close": 232.45, "volume": 55176.0}, {"date": "2018-05-15", "close": 237.25, "volume": 146440.0}, {"date": "2018-05-16", "close": 238.9, "volume": 78316.0}, {"date": "2018-05-17", "close": 240.85, "volume": 106972.0}, {"date": "2018-05-18", "close": 242.45, "volume": 96707.0}, {"date": "2018-05-21", "close": 244.1, "volume": 112149.0}, {"date": "2018-05-22", "close": 239.35, "volume": 64362.0}, {"date": "2018-05-23", "close": 240.85, "volume": 110145.0}, {"date": "2018-05-24", "close": 241.55, "volume": 69257.0}, {"date": "2018-05-25", "close": 240.05, "volume": 91228.0}, {"date": "2018-05-29", "close": 248.75, "volume": 123847.0}, {"date": "2018-05-30", "close": 256.0, "volume": 154365.0}, {"date": "2018-05-31", "close": 253.85, "volume": 103162.0}, {"date": "2018-06-01", "close": 255.0, "volume": 97795.0}, {"date": "2018-06-04", "close": 260.15, "volume": 100584.0}, {"date": "2018-06-05", "close": 261.05, "volume": 124345.0}, {"date": "2018-06-06", "close": 259.85, "volume": 128084.0}, {"date": "2018-06-07", "close": 251.75, "volume": 152801.0}, {"date": "2018-06-08", "close": 259.15, "volume": 139109.0}, {"date": "2018-06-11", "close": 263.95, "volume": 116261.0}, {"date": "2018-06-12", "close": 273.8, "volume": 198759.0}, {"date": "2018-06-13", "close": 279.5, "volume": 226708.0}, {"date": "2018-06-14", "close": 285.75, "volume": 163637.0}, {"date": "2018-06-15", "close": 291.05, "volume": 194619.0}, {"date": "2018-06-18", "close": 287.4, "volume": 218215.0}, {"date": "2018-06-19", "close": 282.85, "volume": 194583.0}, {"date": "2018-06-20", "close": 287.8, "volume": 215563.0}, {"date": "2018-06-21", "close": 293.75, "volume": 169008.0}, {"date": "2018-06-22", "close": 300.9, "volume": 216401.0}, {"date": "2018-06-25", "close": 302.1, "volume": 118053.0}, {"date": "2018-06-26", "close": 302.55, "volume": 136996.0}, {"date": "2018-06-27", "close": 291.45, "volume": 221569.0}, {"date": "2018-06-28", "close": 299.3, "volume": 165907.0}, {"date": "2018-06-29", "close": 299.7, "volume": 147200.0}, {"date": "2018-07-02", "close": 302.35, "volume": 124568.0}, {"date": "2018-07-03", "close": 301.3, "volume": 103863.0}, {"date": "2018-07-05", "close": 304.95, "volume": 135258.0}, {"date": "2018-07-06", "close": 302.65, "volume": 96781.0}, {"date": "2018-07-09", "close": 307.4, "volume": 71617.0}, {"date": "2018-07-10", "close": 305.65, "volume": 179918.0}, {"date": "2018-07-11", "close": 306.0, "volume": 91404.0}, {"date": "2018-07-12", "close": 313.2, "volume": 136849.0}, {"date": "2018-07-13", "close": 326.2, "volume": 188196.0}, {"date": "2018-07-16", "close": 320.1, "volume": 160857.0}, {"date": "2018-07-17", "close": 320.5, "volume": 75768.0}, {"date": "2018-07-18", "close": 314.5, "volume": 150054.0}, {"date": "2018-07-19", "close": 318.2, "volume": 129382.0}, {"date": "2018-07-20", "close": 323.9, "volume": 134219.0}, {"date": "2018-07-23", "close": 327.15, "volume": 106667.0}, {"date": "2018-07-24", "close": 322.9, "volume": 90146.0}, {"date": "2018-07-25", "close": 327.1, "volume": 179635.0}, {"date": "2018-07-26", "close": 311.7, "volume": 226928.0}, {"date": "2018-07-27", "close": 277.55, "volume": 800617.0}, {"date": "2018-07-30", "close": 274.85, "volume": 266967.0}, {"date": "2018-07-31", "close": 274.95, "volume": 220835.0}, {"date": "2018-08-01", "close": 268.6, "volume": 149370.0}, {"date": "2018-08-02", "close": 265.25, "volume": 156088.0}, {"date": "2018-08-03", "close": 275.6, "volume": 143343.0}, {"date": "2018-08-06", "close": 270.9, "volume": 66147.0}, {"date": "2018-08-07", "close": 268.4, "volume": 98524.0}, {"date": "2018-08-08", "close": 270.9, "volume": 77516.0}, {"date": "2018-08-09", "close": 277.85, "volume": 81002.0}, {"date": "2018-08-10", "close": 278.5, "volume": 69523.0}, {"date": "2018-08-13", "close": 280.25, "volume": 64217.0}, {"date": "2018-08-14", "close": 291.3, "volume": 81246.0}, {"date": "2018-08-15", "close": 285.55, "volume": 77478.0}, {"date": "2018-08-16", "close": 286.05, "volume": 46829.0}, {"date": "2018-08-17", "close": 291.1, "volume": 71752.0}, {"date": "2018-08-20", "close": 295.0, "volume": 93281.0}, {"date": "2018-08-21", "close": 296.55, "volume": 86660.0}, {"date": "2018-08-22", "close": 299.35, "volume": 68889.0}, {"date": "2018-08-23", "close": 307.7, "volume": 115937.0}, {"date": "2018-08-24", "close": 312.45, "volume": 82943.0}, {"date": "2018-08-27", "close": 306.35, "volume": 155155.0}, {"date": "2018-08-28", "close": 296.3, "volume": 211807.0}, {"date": "2018-08-29", "close": 298.8, "volume": 145537.0}, {"date": "2018-08-30", "close": 298.85, "volume": 117401.0}, {"date": "2018-08-31", "close": 303.15, "volume": 66325.0}, {"date": "2018-09-04", "close": 302.75, "volume": 134281.0}, {"date": "2018-09-05", "close": 301.1, "volume": 173286.0}, {"date": "2018-09-06", "close": 310.45, "volume": 102611.0}, {"date": "2018-09-07", "close": 311.65, "volume": 134597.0}, {"date": "2018-09-10", "close": 313.7, "volume": 91206.0}, {"date": "2018-09-11", "close": 319.45, "volume": 132177.0}, {"date": "2018-09-12", "close": 323.1, "volume": 83612.0}, {"date": "2018-09-13", "close": 313.55, "volume": 115569.0}, {"date": "2018-09-14", "close": 319.2, "volume": 120793.0}, {"date": "2018-09-17", "close": 317.45, "volume": 73502.0}, {"date": "2018-09-18", "close": 315.8, "volume": 167735.0}, {"date": "2018-09-19", "close": 291.7, "volume": 219581.0}, {"date": "2018-09-20", "close": 294.95, "volume": 164022.0}, {"date": "2018-09-21", "close": 297.7, "volume": 145227.0}, {"date": "2018-09-24", "close": 296.85, "volume": 110206.0}, {"date": "2018-09-25", "close": 296.3, "volume": 153585.0}, {"date": "2018-09-26", "close": 297.7, "volume": 105899.0}, {"date": "2018-09-27", "close": 297.2, "volume": 94097.0}, {"date": "2018-09-28", "close": 287.5, "volume": 116794.0}, {"date": "2018-10-01", "close": 288.55, "volume": 108907.0}, {"date": "2018-10-02", "close": 277.13, "volume": 130601.0}, {"date": "2018-10-03", "close": 278.35, "volume": 96147.0}, {"date": "2018-10-04", "close": 283.67, "volume": 115673.0}, {"date": "2018-10-05", "close": 283.06, "volume": 83166.0}, {"date": "2018-10-08", "close": 289.22, "volume": 54043.0}, {"date": "2018-10-09", "close": 280.59, "volume": 90500.0}, {"date": "2018-10-10", "close": 270.76, "volume": 159309.0}, {"date": "2018-10-11", "close": 267.0, "volume": 102251.0}, {"date": "2018-10-12", "close": 265.79, "volume": 147615.0}, {"date": "2018-10-15", "close": 264.69, "volume": 142884.0}, {"date": "2018-10-16", "close": 271.35, "volume": 180635.0}, {"date": "2018-10-17", "close": 270.11, "volume": 132719.0}, {"date": "2018-10-18", "close": 261.7, "volume": 151355.0}, {"date": "2018-10-19", "close": 265.94, "volume": 132726.0}, {"date": "2018-10-22", "close": 280.23, "volume": 234762.0}, {"date": "2018-10-23", "close": 280.42, "volume": 226376.0}, {"date": "2018-10-24", "close": 279.3, "volume": 190040.0}, {"date": "2018-10-25", "close": 270.13, "volume": 245983.0}, {"date": "2018-10-26", "close": 278.41, "volume": 289695.0}, {"date": "2018-10-29", "close": 293.79, "volume": 215883.0}, {"date": "2018-10-30", "close": 317.6, "volume": 368126.0}, {"date": "2018-10-31", "close": 307.29, "volume": 220538.0}, {"date": "2018-11-01", "close": 296.83, "volume": 172963.0}, {"date": "2018-11-02", "close": 290.4, "volume": 217927.0}, {"date": "2018-11-05", "close": 303.93, "volume": 165461.0}, {"date": "2018-11-06", "close": 301.28, "volume": 226170.0}, {"date": "2018-11-07", "close": 306.51, "volume": 71829.0}, {"date": "2018-11-08", "close": 306.03, "volume": 94799.0}, {"date": "2018-11-09", "close": 315.37, "volume": 162443.0}, {"date": "2018-11-12", "close": 308.28, "volume": 105263.0}, {"date": "2018-11-13", "close": 308.75, "volume": 126518.0}, {"date": "2018-11-14", "close": 313.67, "volume": 102726.0}, {"date": "2018-11-15", "close": 307.7, "volume": 132076.0}, {"date": "2018-11-16", "close": 307.79, "volume": 76647.0}, {"date": "2018-11-19", "close": 307.45, "volume": 110903.0}, {"date": "2018-11-20", "close": 291.35, "volume": 95501.0}, {"date": "2018-11-21", "close": 295.93, "volume": 80877.0}, {"date": "2018-11-23", "close": 282.6, "volume": 57870.0}, {"date": "2018-11-26", "close": 280.93, "volume": 90375.0}, {"date": "2018-11-27", "close": 286.4, "volume": 86006.0}, {"date": "2018-11-28", "close": 288.71, "volume": 72453.0}, {"date": "2018-11-29", "close": 282.29, "volume": 103025.0}, {"date": "2018-11-30", "close": 274.54, "volume": 175958.0}, {"date": "2018-12-03", "close": 282.24, "volume": 185147.0}, {"date": "2018-12-04", "close": 273.36, "volume": 125556.0}, {"date": "2018-12-06", "close": 273.19, "volume": 143879.0}, {"date": "2018-12-07", "close": 265.9, "volume": 100348.0}, {"date": "2018-12-10", "close": 269.44, "volume": 91958.0}, {"date": "2018-12-11", "close": 268.97, "volume": 71032.0}, {"date": "2018-12-12", "close": 273.92, "volume": 110307.0}, {"date": "2018-12-13", "close": 269.0, "volume": 192701.0}, {"date": "2018-12-14", "close": 269.03, "volume": 110686.0}, {"date": "2018-12-17", "close": 264.72, "volume": 109697.0}, {"date": "2018-12-18", "close": 259.88, "volume": 171171.0}, {"date": "2018-12-19", "close": 252.25, "volume": 93208.0}, {"date": "2018-12-20", "close": 251.46, "volume": 98065.0}, {"date": "2018-12-21", "close": 246.98, "volume": 198097.0}, {"date": "2018-12-24", "close": 240.32, "volume": 43764.0}, {"date": "2018-12-26", "close": 249.26, "volume": 107565.0}, {"date": "2018-12-27", "close": 246.54, "volume": 121789.0}, {"date": "2018-12-28", "close": 238.82, "volume": 98919.0}, {"date": "2018-12-31", "close": 240.84, "volume": 172171.0}, {"date": "2019-01-02", "close": 235.03, "volume": 198436.0}, {"date": "2019-01-03", "close": 234.74, "volume": 115203.0}, {"date": "2019-01-04", "close": 245.88, "volume": 174038.0}, {"date": "2019-01-07", "close": 244.51, "volume": 180511.0}, {"date": "2019-01-08", "close": 239.14, "volume": 163154.0}, {"date": "2019-01-09", "close": 233.45, "volume": 245365.0}, {"date": "2019-01-10", "close": 238.03, "volume": 114342.0}, {"date": "2019-01-11", "close": 239.7, "volume": 85085.0}, {"date": "2019-01-14", "close": 238.52, "volume": 102550.0}, {"date": "2019-01-15", "close": 238.23, "volume": 85065.0}, {"date": "2019-01-16", "close": 234.56, "volume": 126015.0}, {"date": "2019-01-17", "close": 236.11, "volume": 189881.0}, {"date": "2019-01-18", "close": 240.9, "volume": 83174.0}, {"date": "2019-01-22", "close": 242.21, "volume": 134543.0}, {"date": "2019-01-23", "close": 248.96, "volume": 116136.0}, {"date": "2019-01-24", "close": 243.12, "volume": 65167.0}, {"date": "2019-01-25", "close": 248.87, "volume": 84853.0}, {"date": "2019-01-28", "close": 246.85, "volume": 108570.0}, {"date": "2019-01-29", "close": 244.83, "volume": 109324.0}, {"date": "2019-01-30", "close": 244.18, "volume": 98681.0}, {"date": "2019-01-31", "close": 249.16, "volume": 113555.0}, {"date": "2019-02-01", "close": 245.92, "volume": 71714.0}, {"date": "2019-02-04", "close": 244.28, "volume": 70724.0}, {"date": "2019-02-05", "close": 254.67, "volume": 142404.0}, {"date": "2019-02-06", "close": 251.9, "volume": 90614.0}, {"date": "2019-02-07", "close": 260.25, "volume": 161944.0}, {"date": "2019-02-08", "close": 264.08, "volume": 153455.0}, {"date": "2019-02-11", "close": 261.65, "volume": 131878.0}, {"date": "2019-02-12", "close": 268.42, "volume": 127449.0}, {"date": "2019-02-13", "close": 269.32, "volume": 143849.0}, {"date": "2019-02-14", "close": 270.52, "volume": 105870.0}, {"date": "2019-02-15", "close": 271.35, "volume": 89710.0}, {"date": "2019-02-19", "close": 268.93, "volume": 129824.0}, {"date": "2019-02-20", "close": 268.3, "volume": 198331.0}, {"date": "2019-02-21", "close": 306.75, "volume": 436196.0}, {"date": "2019-02-22", "close": 308.7, "volume": 164006.0}, {"date": "2019-02-25", "close": 304.42, "volume": 136990.0}, {"date": "2019-02-26", "close": 306.35, "volume": 157706.0}, {"date": "2019-02-27", "close": 305.67, "volume": 110036.0}, {"date": "2019-02-28", "close": 312.56, "volume": 165378.0}, {"date": "2019-03-01", "close": 304.88, "volume": 137841.0}, {"date": "2019-03-04", "close": 306.96, "volume": 147979.0}, {"date": "2019-03-05", "close": 309.55, "volume": 98526.0}, {"date": "2019-03-06", "close": 311.74, "volume": 131331.0}, {"date": "2019-03-07", "close": 312.4, "volume": 117367.0}, {"date": "2019-03-08", "close": 314.08, "volume": 100518.0}, {"date": "2019-03-11", "close": 319.09, "volume": 138332.0}, {"date": "2019-03-12", "close": 313.83, "volume": 85803.0}, {"date": "2019-03-13", "close": 315.94, "volume": 125124.0}, {"date": "2019-03-14", "close": 307.66, "volume": 105837.0}, {"date": "2019-03-15", "close": 306.62, "volume": 164067.0}, {"date": "2019-03-18", "close": 312.6, "volume": 157712.0}, {"date": "2019-03-19", "close": 302.36, "volume": 165448.0}, {"date": "2019-03-20", "close": 298.42, "volume": 127666.0}, {"date": "2019-03-21", "close": 297.16, "volume": 88782.0}, {"date": "2019-03-22", "close": 286.04, "volume": 116139.0}, {"date": "2019-03-25", "close": 286.51, "volume": 85759.0}, {"date": "2019-03-26", "close": 292.57, "volume": 114321.0}, {"date": "2019-03-27", "close": 290.92, "volume": 93023.0}, {"date": "2019-03-28", "close": 290.95, "volume": 68534.0}, {"date": "2019-03-29", "close": 294.73, "volume": 108563.0}, {"date": "2019-04-01", "close": 290.03, "volume": 91650.0}, {"date": "2019-04-02", "close": 285.61, "volume": 181509.0}, {"date": "2019-04-03", "close": 279.7, "volume": 161220.0}, {"date": "2019-04-04", "close": 284.0, "volume": 138683.0}, {"date": "2019-04-05", "close": 268.33, "volume": 455589.0}, {"date": "2019-04-08", "close": 267.81, "volume": 189359.0}, {"date": "2019-04-09", "close": 269.34, "volume": 112331.0}, {"date": "2019-04-10", "close": 268.05, "volume": 119115.0}, {"date": "2019-04-11", "close": 266.59, "volume": 161081.0}, {"date": "2019-04-12", "close": 261.27, "volume": 139003.0}, {"date": "2019-04-15", "close": 264.21, "volume": 195048.0}, {"date": "2019-04-16", "close": 268.4, "volume": 179768.0}, {"date": "2019-04-17", "close": 265.82, "volume": 170393.0}, {"date": "2019-04-18", "close": 266.97, "volume": 132145.0}, {"date": "2019-04-22", "close": 271.34, "volume": 175072.0}, {"date": "2019-04-23", "close": 277.73, "volume": 238962.0}, {"date": "2019-04-24", "close": 276.43, "volume": 259028.0}, {"date": "2019-04-25", "close": 300.0, "volume": 430523.0}, {"date": "2019-04-26", "close": 304.56, "volume": 163533.0}, {"date": "2019-04-29", "close": 304.09, "volume": 174446.0}, {"date": "2019-04-30", "close": 310.01, "volume": 144573.0}, {"date": "2019-05-01", "close": 304.75, "volume": 171021.0}, {"date": "2019-05-02", "close": 317.87, "volume": 211183.0}, {"date": "2019-05-03", "close": 328.86, "volume": 289213.0}, {"date": "2019-05-06", "close": 328.36, "volume": 236232.0}, {"date": "2019-05-07", "close": 327.9, "volume": 151323.0}, {"date": "2019-05-08", "close": 334.99, "volume": 190549.0}, {"date": "2019-05-09", "close": 332.94, "volume": 174462.0}, {"date": "2019-05-10", "close": 347.83, "volume": 259614.0}, {"date": "2019-05-13", "close": 344.38, "volume": 375496.0}, {"date": "2019-05-14", "close": 347.76, "volume": 185433.0}, {"date": "2019-05-15", "close": 343.86, "volume": 160155.0}, {"date": "2019-05-16", "close": 343.56, "volume": 217076.0}, {"date": "2019-05-17", "close": 341.69, "volume": 124347.0}, {"date": "2019-05-20", "close": 347.6, "volume": 134924.0}, {"date": "2019-05-21", "close": 346.56, "volume": 92337.0}, {"date": "2019-05-22", "close": 342.61, "volume": 129833.0}, {"date": "2019-05-23", "close": 336.94, "volume": 154261.0}, {"date": "2019-05-24", "close": 335.43, "volume": 92538.0}, {"date": "2019-05-28", "close": 335.8, "volume": 120732.0}, {"date": "2019-05-29", "close": 320.53, "volume": 108197.0}, {"date": "2019-05-30", "close": 317.73, "volume": 110270.0}, {"date": "2019-05-31", "close": 314.3, "volume": 134574.0}, {"date": "2019-06-03", "close": 315.65, "volume": 113740.0}, {"date": "2019-06-04", "close": 305.76, "volume": 183953.0}, {"date": "2019-06-05", "close": 309.88, "volume": 120737.0}, {"date": "2019-06-06", "close": 319.69, "volume": 137343.0}, {"date": "2019-06-07", "close": 320.4, "volume": 82500.0}, {"date": "2019-06-10", "close": 317.96, "volume": 82885.0}, {"date": "2019-06-11", "close": 333.56, "volume": 256308.0}, {"date": "2019-06-12", "close": 338.21, "volume": 97398.0}, {"date": "2019-06-13", "close": 341.85, "volume": 85767.0}, {"date": "2019-06-14", "close": 339.01, "volume": 74144.0}, {"date": "2019-06-17", "close": 337.56, "volume": 91892.0}, {"date": "2019-06-18", "close": 338.39, "volume": 274453.0}, {"date": "2019-06-19", "close": 338.34, "volume": 121688.0}, {"date": "2019-06-20", "close": 342.75, "volume": 108869.0}, {"date": "2019-06-21", "close": 346.34, "volume": 131449.0}, {"date": "2019-06-24", "close": 349.25, "volume": 184641.0}, {"date": "2019-06-25", "close": 361.19, "volume": 322049.0}, {"date": "2019-06-26", "close": 358.27, "volume": 156222.0}, {"date": "2019-06-27", "close": 365.53, "volume": 111824.0}, {"date": "2019-06-28", "close": 377.76, "volume": 258784.0}, {"date": "2019-07-01", "close": 380.3, "volume": 200568.0}, {"date": "2019-07-02", "close": 379.63, "volume": 119147.0}, {"date": "2019-07-03", "close": 383.38, "volume": 93652.0}, {"date": "2019-07-05", "close": 386.51, "volume": 78003.0}, {"date": "2019-07-08", "close": 388.23, "volume": 98611.0}, {"date": "2019-07-09", "close": 381.94, "volume": 244977.0}, {"date": "2019-07-10", "close": 384.73, "volume": 178271.0}, {"date": "2019-07-11", "close": 382.91, "volume": 148397.0}, {"date": "2019-07-12", "close": 396.83, "volume": 201731.0}, {"date": "2019-07-15", "close": 386.92, "volume": 148039.0}, {"date": "2019-07-16", "close": 391.03, "volume": 151065.0}, {"date": "2019-07-17", "close": 390.47, "volume": 122242.0}, {"date": "2019-07-18", "close": 389.44, "volume": 108928.0}, {"date": "2019-07-19", "close": 387.58, "volume": 110930.0}, {"date": "2019-07-22", "close": 393.85, "volume": 187988.0}, {"date": "2019-07-23", "close": 385.8, "volume": 164333.0}, {"date": "2019-07-24", "close": 385.64, "volume": 141772.0}, {"date": "2019-07-25", "close": 386.36, "volume": 159769.0}, {"date": "2019-07-26", "close": 398.5, "volume": 544762.0}, {"date": "2019-07-29", "close": 391.11, "volume": 346608.0}, {"date": "2019-07-30", "close": 386.69, "volume": 215196.0}, {"date": "2019-07-31", "close": 392.32, "volume": 207736.0}, {"date": "2019-08-01", "close": 383.04, "volume": 201711.0}, {"date": "2019-08-02", "close": 383.79, "volume": 202453.0}, {"date": "2019-08-05", "close": 373.23, "volume": 241941.0}, {"date": "2019-08-06", "close": 389.06, "volume": 161655.0}, {"date": "2019-08-07", "close": 394.51, "volume": 211355.0}, {"date": "2019-08-08", "close": 406.88, "volume": 176589.0}, {"date": "2019-08-09", "close": 402.96, "volume": 238180.0}, {"date": "2019-08-12", "close": 402.54, "volume": 157082.0}, {"date": "2019-08-13", "close": 409.7, "volume": 154735.0}, {"date": "2019-08-14", "close": 397.81, "volume": 242378.0}, {"date": "2019-08-15", "close": 408.55, "volume": 177187.0}, {"date": "2019-08-16", "close": 421.96, "volume": 138685.0}, {"date": "2019-08-19", "close": 422.71, "volume": 190705.0}, {"date": "2019-08-20", "close": 431.98, "volume": 184971.0}, {"date": "2019-08-21", "close": 439.6, "volume": 140167.0}, {"date": "2019-08-22", "close": 437.44, "volume": 137037.0}, {"date": "2019-08-23", "close": 429.41, "volume": 139096.0}, {"date": "2019-08-26", "close": 435.01, "volume": 203484.0}, {"date": "2019-08-27", "close": 441.26, "volume": 183782.0}, {"date": "2019-08-28", "close": 438.05, "volume": 179152.0}, {"date": "2019-08-29", "close": 436.32, "volume": 158850.0}, {"date": "2019-08-30", "close": 438.42, "volume": 227924.0}, {"date": "2019-09-03", "close": 411.1, "volume": 472574.0}, {"date": "2019-09-04", "close": 405.78, "volume": 185621.0}, {"date": "2019-09-05", "close": 410.3, "volume": 224090.0}, {"date": "2019-09-06", "close": 403.56, "volume": 193558.0}, {"date": "2019-09-09", "close": 399.88, "volume": 154748.0}, {"date": "2019-09-10", "close": 379.0, "volume": 368441.0}, {"date": "2019-09-11", "close": 390.48, "volume": 226332.0}, {"date": "2019-09-12", "close": 392.54, "volume": 201412.0}, {"date": "2019-09-13", "close": 389.36, "volume": 208179.0}, {"date": "2019-09-16", "close": 388.07, "volume": 185572.0}, {"date": "2019-09-17", "close": 352.0, "volume": 554730.0}, {"date": "2019-09-18", "close": 358.05, "volume": 302142.0}, {"date": "2019-09-19", "close": 351.47, "volume": 225688.0}, {"date": "2019-09-20", "close": 345.48, "volume": 304991.0}, {"date": "2019-09-23", "close": 355.05, "volume": 260780.0}, {"date": "2019-09-24", "close": 340.02, "volume": 175741.0}, {"date": "2019-09-25", "close": 349.0, "volume": 209897.0}, {"date": "2019-09-26", "close": 363.93, "volume": 228762.0}, {"date": "2019-09-27", "close": 352.18, "volume": 167947.0}, {"date": "2019-09-30", "close": 364.08, "volume": 230648.0}, {"date": "2019-10-01", "close": 370.03, "volume": 181990.0}, {"date": "2019-10-02", "close": 368.36, "volume": 161335.0}, {"date": "2019-10-03", "close": 371.11, "volume": 147659.0}, {"date": "2019-10-04", "close": 385.84, "volume": 168518.0}, {"date": "2019-10-07", "close": 374.89, "volume": 141692.0}, {"date": "2019-10-08", "close": 371.51, "volume": 123352.0}, {"date": "2019-10-09", "close": 382.38, "volume": 96510.0}, {"date": "2019-10-10", "close": 382.13, "volume": 65222.0}, {"date": "2019-10-11", "close": 397.03, "volume": 234123.0}, {"date": "2019-10-14", "close": 390.16, "volume": 172403.0}, {"date": "2019-10-15", "close": 387.73, "volume": 203979.0}, {"date": "2019-10-16", "close": 383.5, "volume": 181282.0}, {"date": "2019-10-17", "close": 402.34, "volume": 251574.0}, {"date": "2019-10-18", "close": 393.56, "volume": 168315.0}, {"date": "2019-10-21", "close": 396.0, "volume": 203022.0}, {"date": "2019-10-22", "close": 401.18, "volume": 379614.0}, {"date": "2019-10-23", "close": 373.39, "volume": 217311.0}, {"date": "2019-10-24", "close": 381.25, "volume": 130649.0}, {"date": "2019-10-25", "close": 375.56, "volume": 206658.0}, {"date": "2019-10-28", "close": 375.05, "volume": 199475.0}, {"date": "2019-10-29", "close": 373.48, "volume": 228246.0}, {"date": "2019-10-30", "close": 371.47, "volume": 522384.0}, {"date": "2019-10-31", "close": 374.46, "volume": 191563.0}, {"date": "2019-11-01", "close": 384.01, "volume": 156845.0}, {"date": "2019-11-04", "close": 352.97, "volume": 323889.0}, {"date": "2019-11-05", "close": 348.49, "volume": 223330.0}, {"date": "2019-11-06", "close": 356.99, "volume": 154230.0}, {"date": "2019-11-07", "close": 356.02, "volume": 124831.0}, {"date": "2019-11-08", "close": 361.97, "volume": 115174.0}, {"date": "2019-11-11", "close": 358.05, "volume": 130834.0}, {"date": "2019-11-12", "close": 370.1, "volume": 119889.0}, {"date": "2019-11-13", "close": 366.66, "volume": 93356.0}, {"date": "2019-11-14", "close": 362.92, "volume": 69029.0}, {"date": "2019-11-15", "close": 366.38, "volume": 93877.0}, {"date": "2019-11-18", "close": 367.34, "volume": 65132.0}, {"date": "2019-11-19", "close": 377.46, "volume": 71560.0}, {"date": "2019-11-20", "close": 381.4, "volume": 95635.0}, {"date": "2019-11-21", "close": 384.73, "volume": 82551.0}, {"date": "2019-11-22", "close": 378.39, "volume": 66994.0}, {"date": "2019-11-25", "close": 381.79, "volume": 141046.0}, {"date": "2019-11-26", "close": 389.14, "volume": 76439.0}, {"date": "2019-11-27", "close": 390.61, "volume": 69225.0}, {"date": "2019-11-29", "close": 384.32, "volume": 54776.0}, {"date": "2019-12-02", "close": 373.12, "volume": 137585.0}, {"date": "2019-12-03", "close": 383.91, "volume": 189986.0}, {"date": "2019-12-04", "close": 389.23, "volume": 87192.0}, {"date": "2019-12-05", "close": 382.82, "volume": 80124.0}, {"date": "2019-12-06", "close": 381.06, "volume": 83431.0}, {"date": "2019-12-09", "close": 377.53, "volume": 107078.0}, {"date": "2019-12-10", "close": 371.96, "volume": 106895.0}, {"date": "2019-12-11", "close": 376.91, "volume": 95609.0}, {"date": "2019-12-12", "close": 367.69, "volume": 78373.0}, {"date": "2019-12-13", "close": 370.0, "volume": 84655.0}, {"date": "2019-12-16", "close": 375.83, "volume": 94292.0}, {"date": "2019-12-17", "close": 370.87, "volume": 111963.0}, {"date": "2019-12-18", "close": 365.98, "volume": 112293.0}, {"date": "2019-12-19", "close": 367.42, "volume": 87265.0}, {"date": "2019-12-20", "close": 377.69, "volume": 186057.0}, {"date": "2019-12-23", "close": 372.91, "volume": 107027.0}, {"date": "2019-12-24", "close": 377.51, "volume": 32876.0}, {"date": "2019-12-26", "close": 383.86, "volume": 94766.0}, {"date": "2019-12-27", "close": 378.75, "volume": 64100.0}, {"date": "2019-12-30", "close": 379.59, "volume": 94135.0}, {"date": "2019-12-31", "close": 377.85, "volume": 71844.0}, {"date": "2020-01-02", "close": 371.12, "volume": 122024.0}, {"date": "2020-01-03", "close": 367.7, "volume": 122454.0}, {"date": "2020-01-06", "close": 371.57, "volume": 87691.0}, {"date": "2020-01-07", "close": 373.88, "volume": 178278.0}, {"date": "2020-01-08", "close": 373.38, "volume": 124815.0}, {"date": "2020-01-09", "close": 369.48, "volume": 104883.0}, {"date": "2020-01-10", "close": 367.95, "volume": 111834.0}, {"date": "2020-01-13", "close": 364.01, "volume": 109085.0}, {"date": "2020-01-14", "close": 361.71, "volume": 140362.0}, {"date": "2020-01-15", "close": 376.4, "volume": 177045.0}, {"date": "2020-01-16", "close": 385.8, "volume": 176155.0}, {"date": "2020-01-17", "close": 386.6, "volume": 94718.0}, {"date": "2020-01-21", "close": 390.92, "volume": 113333.0}, {"date": "2020-01-22", "close": 398.19, "volume": 186831.0}, {"date": "2020-01-23", "close": 393.33, "volume": 165319.0}, {"date": "2020-01-24", "close": 381.67, "volume": 96663.0}, {"date": "2020-01-27", "close": 377.28, "volume": 81499.0}, {"date": "2020-01-28", "close": 382.0, "volume": 58894.0}, {"date": "2020-01-29", "close": 373.25, "volume": 78316.0}, {"date": "2020-01-30", "close": 362.43, "volume": 122220.0}, {"date": "2020-01-31", "close": 356.38, "volume": 104331.0}, {"date": "2020-02-03", "close": 349.7, "volume": 176865.0}, {"date": "2020-02-04", "close": 376.17, "volume": 181702.0}, {"date": "2020-02-05", "close": 371.25, "volume": 96720.0}, {"date": "2020-02-06", "close": 366.96, "volume": 85996.0}, {"date": "2020-02-07", "close": 363.52, "volume": 213214.0}, {"date": "2020-02-10", "close": 373.86, "volume": 86660.0}, {"date": "2020-02-11", "close": 399.69, "volume": 208127.0}, {"date": "2020-02-12", "close": 409.5, "volume": 247949.0}, {"date": "2020-02-13", "close": 410.3, "volume": 122867.0}, {"date": "2020-02-14", "close": 408.91, "volume": 111344.0}, {"date": "2020-02-18", "close": 425.98, "volume": 238114.0}, {"date": "2020-02-19", "close": 429.0, "volume": 297490.0}, {"date": "2020-02-20", "close": 396.29, "volume": 602381.0}, {"date": "2020-02-21", "close": 396.64, "volume": 279147.0}, {"date": "2020-02-24", "close": 405.1, "volume": 220797.0}, {"date": "2020-02-25", "close": 395.54, "volume": 253126.0}, {"date": "2020-02-26", "close": 397.76, "volume": 128704.0}, {"date": "2020-02-27", "close": 386.47, "volume": 173942.0}, {"date": "2020-02-28", "close": 370.79, "volume": 254856.0}, {"date": "2020-03-02", "close": 363.8, "volume": 175611.0}, {"date": "2020-03-03", "close": 371.59, "volume": 292889.0}, {"date": "2020-03-04", "close": 385.01, "volume": 154437.0}, {"date": "2020-03-05", "close": 393.91, "volume": 199585.0}, {"date": "2020-03-06", "close": 384.93, "volume": 162082.0}, {"date": "2020-03-09", "close": 347.21, "volume": 207807.0}, {"date": "2020-03-10", "close": 366.91, "volume": 173502.0}, {"date": "2020-03-11", "close": 341.11, "volume": 137485.0}, {"date": "2020-03-12", "close": 312.67, "volume": 214666.0}, {"date": "2020-03-13", "close": 354.95, "volume": 251466.0}, {"date": "2020-03-16", "close": 306.3, "volume": 266127.0}, {"date": "2020-03-17", "close": 347.84, "volume": 206111.0}, {"date": "2020-03-18", "close": 321.72, "volume": 170036.0}, {"date": "2020-03-19", "close": 319.08, "volume": 199687.0}, {"date": "2020-03-20", "close": 306.46, "volume": 219402.0}, {"date": "2020-03-23", "close": 321.93, "volume": 279039.0}, {"date": "2020-03-24", "close": 343.91, "volume": 150298.0}, {"date": "2020-03-25", "close": 343.95, "volume": 179387.0}, {"date": "2020-03-26", "close": 354.9, "volume": 154735.0}, {"date": "2020-03-27", "close": 354.92, "volume": 147315.0}, {"date": "2020-03-30", "close": 364.34, "volume": 99044.0}, {"date": "2020-03-31", "close": 367.56, "volume": 155331.0}, {"date": "2020-04-01", "close": 364.39, "volume": 169248.0}, {"date": "2020-04-02", "close": 363.83, "volume": 128799.0}, {"date": "2020-04-03", "close": 357.44, "volume": 78930.0}, {"date": "2020-04-06", "close": 362.54, "volume": 104360.0}, {"date": "2020-04-07", "close": 366.32, "volume": 96525.0}, {"date": "2020-04-08", "close": 397.12, "volume": 147924.0}, {"date": "2020-04-09", "close": 396.64, "volume": 116364.0}, {"date": "2020-04-13", "close": 386.34, "volume": 99274.0}, {"date": "2020-04-14", "close": 414.55, "volume": 107040.0}, {"date": "2020-04-15", "close": 419.15, "volume": 136588.0}, {"date": "2020-04-16", "close": 413.81, "volume": 134778.0}, {"date": "2020-04-17", "close": 403.8, "volume": 139645.0}, {"date": "2020-04-20", "close": 413.62, "volume": 119493.0}, {"date": "2020-04-21", "close": 410.56, "volume": 90115.0}, {"date": "2020-04-22", "close": 426.33, "volume": 151730.0}, {"date": "2020-04-23", "close": 434.78, "volume": 381419.0}, {"date": "2020-04-24", "close": 438.92, "volume": 240741.0}, {"date": "2020-04-27", "close": 457.1, "volume": 307707.0}, {"date": "2020-04-28", "close": 459.14, "volume": 186739.0}, {"date": "2020-04-29", "close": 466.58, "volume": 175715.0}, {"date": "2020-04-30", "close": 466.51, "volume": 141330.0}, {"date": "2020-05-01", "close": 460.96, "volume": 146576.0}, {"date": "2020-05-04", "close": 469.64, "volume": 141526.0}, {"date": "2020-05-05", "close": 485.5, "volume": 199295.0}, {"date": "2020-05-06", "close": 486.74, "volume": 159042.0}, {"date": "2020-05-07", "close": 477.36, "volume": 103821.0}, {"date": "2020-05-08", "close": 482.22, "volume": 149335.0}, {"date": "2020-05-11", "close": 481.13, "volume": 181216.0}, {"date": "2020-05-12", "close": 484.44, "volume": 122874.0}, {"date": "2020-05-13", "close": 484.46, "volume": 93060.0}, {"date": "2020-05-14", "close": 504.0, "volume": 208704.0}, {"date": "2020-05-15", "close": 499.95, "volume": 127100.0}, {"date": "2020-05-18", "close": 499.23, "volume": 134738.0}, {"date": "2020-05-19", "close": 519.29, "volume": 114864.0}, {"date": "2020-05-20", "close": 524.71, "volume": 90640.0}, {"date": "2020-05-21", "close": 513.73, "volume": 121645.0}, {"date": "2020-05-22", "close": 520.19, "volume": 58623.0}, {"date": "2020-05-26", "close": 528.56, "volume": 94994.0}, {"date": "2020-05-27", "close": 537.7, "volume": 126639.0}, {"date": "2020-05-28", "close": 542.68, "volume": 176103.0}, {"date": "2020-05-29", "close": 564.73, "volume": 167524.0}, {"date": "2020-06-01", "close": 567.83, "volume": 171827.0}, {"date": "2020-06-02", "close": 568.33, "volume": 122340.0}, {"date": "2020-06-03", "close": 555.6, "volume": 117565.0}, {"date": "2020-06-04", "close": 528.07, "volume": 180830.0}, {"date": "2020-06-05", "close": 522.33, "volume": 218825.0}, {"date": "2020-06-08", "close": 515.03, "volume": 182753.0}, {"date": "2020-06-09", "close": 533.66, "volume": 202180.0}, {"date": "2020-06-10", "close": 523.87, "volume": 128625.0}, {"date": "2020-06-11", "close": 509.21, "volume": 155280.0}, {"date": "2020-06-12", "close": 515.01, "volume": 116957.0}, {"date": "2020-06-15", "close": 552.55, "volume": 195003.0}, {"date": "2020-06-16", "close": 541.97, "volume": 129054.0}, {"date": "2020-06-17", "close": 536.78, "volume": 117478.0}, {"date": "2020-06-18", "close": 533.9, "volume": 100620.0}, {"date": "2020-06-19", "close": 533.82, "volume": 225980.0}, {"date": "2020-06-22", "close": 535.93, "volume": 117696.0}, {"date": "2020-06-23", "close": 535.85, "volume": 118638.0}, {"date": "2020-06-24", "close": 530.47, "volume": 115436.0}, {"date": "2020-06-25", "close": 533.26, "volume": 119243.0}, {"date": "2020-06-26", "close": 563.83, "volume": 1037479.0}, {"date": "2020-06-29", "close": 547.63, "volume": 106792.0}, {"date": "2020-06-30", "close": 536.65, "volume": 104059.0}, {"date": "2020-07-01", "close": 555.67, "volume": 116942.0}, {"date": "2020-07-02", "close": 559.2, "volume": 81644.0}, {"date": "2020-07-06", "close": 554.88, "volume": 116078.0}, {"date": "2020-07-07", "close": 581.66, "volume": 154704.0}, {"date": "2020-07-08", "close": 588.16, "volume": 94188.0}, {"date": "2020-07-09", "close": 593.63, "volume": 106268.0}, {"date": "2020-07-10", "close": 603.67, "volume": 120442.0}, {"date": "2020-07-13", "close": 589.64, "volume": 174146.0}, {"date": "2020-07-14", "close": 622.93, "volume": 239399.0}, {"date": "2020-07-15", "close": 641.0, "volume": 242410.0}, {"date": "2020-07-16", "close": 630.78, "volume": 111310.0}, {"date": "2020-07-17", "close": 643.58, "volume": 93662.0}, {"date": "2020-07-20", "close": 650.79, "volume": 169746.0}, {"date": "2020-07-21", "close": 654.3, "volume": 178206.0}, {"date": "2020-07-22", "close": 664.13, "volume": 102400.0}, {"date": "2020-07-23", "close": 659.23, "volume": 342211.0}, {"date": "2020-07-24", "close": 828.34, "volume": 637190.0}, {"date": "2020-07-27", "close": 814.19, "volume": 378154.0}, {"date": "2020-07-28", "close": 817.83, "volume": 233769.0}, {"date": "2020-07-29", "close": 816.49, "volume": 143993.0}, {"date": "2020-07-30", "close": 796.56, "volume": 246890.0}, {"date": "2020-07-31", "close": 810.44, "volume": 113578.0}, {"date": "2020-08-03", "close": 817.82, "volume": 169274.0}, {"date": "2020-08-04", "close": 827.56, "volume": 126106.0}, {"date": "2020-08-05", "close": 842.66, "volume": 300276.0}, {"date": "2020-08-06", "close": 844.76, "volume": 120417.0}, {"date": "2020-08-07", "close": 825.79, "volume": 115571.0}, {"date": "2020-08-10", "close": 794.41, "volume": 165083.0}, {"date": "2020-08-11", "close": 797.36, "volume": 212357.0}, {"date": "2020-08-12", "close": 818.67, "volume": 74000.0}, {"date": "2020-08-13", "close": 843.72, "volume": 115286.0}, {"date": "2020-08-14", "close": 817.09, "volume": 98095.0}, {"date": "2020-08-17", "close": 835.02, "volume": 126202.0}, {"date": "2020-08-18", "close": 843.31, "volume": 121755.0}, {"date": "2020-08-19", "close": 845.33, "volume": 77281.0}, {"date": "2020-08-20", "close": 852.6, "volume": 69623.0}, {"date": "2020-08-21", "close": 883.25, "volume": 131063.0}, {"date": "2020-08-24", "close": 891.87, "volume": 142921.0}, {"date": "2020-08-25", "close": 875.68, "volume": 67499.0}, {"date": "2020-08-26", "close": 881.8, "volume": 120900.0}, {"date": "2020-08-27", "close": 889.23, "volume": 84352.0}, {"date": "2020-08-28", "close": 878.43, "volume": 61599.0}, {"date": "2020-08-31", "close": 881.98, "volume": 90584.0}, {"date": "2020-09-01", "close": 880.49, "volume": 98852.0}, {"date": "2020-09-02", "close": 855.11, "volume": 139341.0}, {"date": "2020-09-03", "close": 813.27, "volume": 161091.0}, {"date": "2020-09-04", "close": 810.39, "volume": 155616.0}, {"date": "2020-09-08", "close": 791.09, "volume": 144574.0}, {"date": "2020-09-09", "close": 801.12, "volume": 92853.0}, {"date": "2020-09-10", "close": 831.18, "volume": 251178.0}, {"date": "2020-09-11", "close": 851.51, "volume": 207512.0}, {"date": "2020-09-14", "close": 865.75, "volume": 134191.0}, {"date": "2020-09-15", "close": 874.38, "volume": 102265.0}, {"date": "2020-09-16", "close": 857.81, "volume": 62319.0}, {"date": "2020-09-17", "close": 879.46, "volume": 95567.0}, {"date": "2020-09-18", "close": 877.36, "volume": 295223.0}, {"date": "2020-09-21", "close": 879.27, "volume": 101304.0}, {"date": "2020-09-22", "close": 912.86, "volume": 158920.0}, {"date": "2020-09-23", "close": 895.63, "volume": 159548.0}, {"date": "2020-09-24", "close": 868.68, "volume": 127269.0}, {"date": "2020-09-25", "close": 875.77, "volume": 73208.0}, {"date": "2020-09-28", "close": 899.91, "volume": 141768.0}, {"date": "2020-09-29", "close": 880.42, "volume": 85023.0}, {"date": "2020-09-30", "close": 883.36, "volume": 110411.0}, {"date": "2020-10-01", "close": 873.42, "volume": 93554.0}, {"date": "2020-10-02", "close": 880.1, "volume": 93534.0}, {"date": "2020-10-05", "close": 882.67, "volume": 94537.0}, {"date": "2020-10-06", "close": 895.6, "volume": 85036.0}, {"date": "2020-10-07", "close": 914.0, "volume": 108635.0}, {"date": "2020-10-08", "close": 920.01, "volume": 71619.0}, {"date": "2020-10-09", "close": 918.19, "volume": 67147.0}, {"date": "2020-10-12", "close": 947.19, "volume": 76698.0}, {"date": "2020-10-13", "close": 973.31, "volume": 92057.0}, {"date": "2020-10-14", "close": 964.81, "volume": 99775.0}, {"date": "2020-10-15", "close": 947.21, "volume": 57926.0}, {"date": "2020-10-16", "close": 946.84, "volume": 69132.0}, {"date": "2020-10-19", "close": 931.26, "volume": 70629.0}, {"date": "2020-10-20", "close": 914.0, "volume": 72287.0}, {"date": "2020-10-21", "close": 911.07, "volume": 113394.0}, {"date": "2020-10-22", "close": 918.08, "volume": 140668.0}, {"date": "2020-10-23", "close": 1091.1, "volume": 453150.0}, {"date": "2020-10-26", "close": 1047.57, "volume": 290797.0}, {"date": "2020-10-27", "close": 1076.57, "volume": 117204.0}, {"date": "2020-10-28", "close": 1060.36, "volume": 126596.0}, {"date": "2020-10-29", "close": 1057.15, "volume": 123785.0}, {"date": "2020-10-30", "close": 1039.18, "volume": 80289.0}, {"date": "2020-11-02", "close": 1038.74, "volume": 102748.0}, {"date": "2020-11-03", "close": 1003.8, "volume": 134217.0}, {"date": "2020-11-04", "close": 1024.68, "volume": 137022.0}, {"date": "2020-11-05", "close": 1025.24, "volume": 115922.0}, {"date": "2020-11-06", "close": 1062.0, "volume": 115194.0}, {"date": "2020-11-09", "close": 949.6, "volume": 201926.0}, {"date": "2020-11-10", "close": 917.64, "volume": 300643.0}, {"date": "2020-11-11", "close": 958.4, "volume": 182624.0}, {"date": "2020-11-12", "close": 955.01, "volume": 108350.0}, {"date": "2020-11-13", "close": 937.53, "volume": 78114.0}, {"date": "2020-11-16", "close": 946.22, "volume": 168954.0}, {"date": "2020-11-17", "close": 963.45, "volume": 131233.0}, {"date": "2020-11-18", "close": 918.84, "volume": 94145.0}, {"date": "2020-11-19", "close": 930.37, "volume": 83835.0}, {"date": "2020-11-20", "close": 938.3, "volume": 72344.0}, {"date": "2020-11-23", "close": 930.45, "volume": 211112.0}, {"date": "2020-11-24", "close": 894.27, "volume": 220733.0}, {"date": "2020-11-25", "close": 903.38, "volume": 73480.0}, {"date": "2020-11-27", "close": 901.64, "volume": 76226.0}, {"date": "2020-11-30", "close": 930.84, "volume": 147585.0}, {"date": "2020-12-01", "close": 966.53, "volume": 154164.0}, {"date": "2020-12-02", "close": 920.88, "volume": 137920.0}, {"date": "2020-12-03", "close": 932.48, "volume": 87782.0}, {"date": "2020-12-04", "close": 934.98, "volume": 83856.0}, {"date": "2020-12-07", "close": 937.37, "volume": 88171.0}, {"date": "2020-12-08", "close": 940.01, "volume": 94447.0}, {"date": "2020-12-09", "close": 936.23, "volume": 111246.0}, {"date": "2020-12-10", "close": 949.0, "volume": 98848.0}, {"date": "2020-12-11", "close": 940.17, "volume": 89020.0}, {"date": "2020-12-14", "close": 927.44, "volume": 88254.0}, {"date": "2020-12-15", "close": 930.4, "volume": 98705.0}, {"date": "2020-12-16", "close": 954.5, "volume": 98439.0}, {"date": "2020-12-17", "close": 958.37, "volume": 155681.0}, {"date": "2020-12-18", "close": 964.53, "volume": 224475.0}, {"date": "2020-12-21", "close": 964.78, "volume": 109445.0}, {"date": "2020-12-22", "close": 1023.06, "volume": 160507.0}, {"date": "2020-12-23", "close": 1024.04, "volume": 160594.0}, {"date": "2020-12-24", "close": 1014.93, "volume": 38544.0}, {"date": "2020-12-28", "close": 992.23, "volume": 80416.0}, {"date": "2020-12-29", "close": 978.7, "volume": 61349.0}, {"date": "2020-12-30", "close": 997.41, "volume": 59730.0}, {"date": "2020-12-31", "close": 994.29, "volume": 78659.0}, {"date": "2021-01-04", "close": 952.28, "volume": 133396.0}, {"date": "2021-01-05", "close": 969.22, "volume": 115188.0}, {"date": "2021-01-06", "close": 972.73, "volume": 81778.0}, {"date": "2021-01-07", "close": 1004.86, "volume": 53430.0}, {"date": "2021-01-08", "close": 1000.49, "volume": 64131.0}, {"date": "2021-01-11", "close": 933.79, "volume": 152599.0}, {"date": "2021-01-12", "close": 918.65, "volume": 183242.0}, {"date": "2021-01-13", "close": 923.43, "volume": 143896.0}, {"date": "2021-01-14", "close": 910.71, "volume": 75022.0}, {"date": "2021-01-15", "close": 907.22, "volume": 72310.0}, {"date": "2021-01-19", "close": 917.79, "volume": 88742.0}, {"date": "2021-01-20", "close": 922.53, "volume": 73329.0}, {"date": "2021-01-21", "close": 920.01, "volume": 86746.0}, {"date": "2021-01-22", "close": 930.19, "volume": 87600.0}, {"date": "2021-01-25", "close": 947.3, "volume": 92558.0}, {"date": "2021-01-26", "close": 974.0, "volume": 118790.0}, {"date": "2021-01-27", "close": 912.81, "volume": 202705.0}, {"date": "2021-01-28", "close": 925.33, "volume": 75828.0}, {"date": "2021-01-29", "close": 916.89, "volume": 76066.0}, {"date": "2021-02-01", "close": 974.65, "volume": 115286.0}, {"date": "2021-02-02", "close": 1073.39, "volume": 197891.0}, {"date": "2021-02-03", "close": 1067.0, "volume": 139103.0}, {"date": "2021-02-04", "close": 1081.84, "volume": 71054.0}, {"date": "2021-02-05", "close": 1123.33, "volume": 97164.0}, {"date": "2021-02-08", "close": 1151.38, "volume": 137528.0}, {"date": "2021-02-09", "close": 1146.98, "volume": 57885.0}, {"date": "2021-02-10", "close": 1128.32, "volume": 78935.0}, {"date": "2021-02-11", "close": 1124.96, "volume": 48432.0}, {"date": "2021-02-12", "close": 1167.13, "volume": 65803.0}, {"date": "2021-02-16", "close": 1166.71, "volume": 123297.0}, {"date": "2021-02-17", "close": 1213.62, "volume": 253059.0}, {"date": "2021-02-18", "close": 1116.87, "volume": 231492.0}, {"date": "2021-02-19", "close": 1113.13, "volume": 103984.0}, {"date": "2021-02-22", "close": 1029.9, "volume": 163567.0}, {"date": "2021-02-23", "close": 1042.82, "volume": 184770.0}, {"date": "2021-02-24", "close": 1081.36, "volume": 105636.0}, {"date": "2021-02-25", "close": 1035.19, "volume": 113403.0}, {"date": "2021-02-26", "close": 1028.71, "volume": 90189.0}, {"date": "2021-03-01", "close": 1094.48, "volume": 111700.0}, {"date": "2021-03-02", "close": 1066.98, "volume": 84239.0}, {"date": "2021-03-03", "close": 1022.67, "volume": 119206.0}, {"date": "2021-03-04", "close": 1030.81, "volume": 149589.0}, {"date": "2021-03-05", "close": 1088.32, "volume": 136334.0}, {"date": "2021-03-08", "close": 1074.97, "volume": 102318.0}, {"date": "2021-03-09", "close": 1106.83, "volume": 84338.0}, {"date": "2021-03-10", "close": 1100.95, "volume": 74092.0}, {"date": "2021-03-11", "close": 1117.76, "volume": 61131.0}, {"date": "2021-03-12", "close": 1086.01, "volume": 61570.0}, {"date": "2021-03-15", "close": 1108.89, "volume": 56150.0}, {"date": "2021-03-16", "close": 1103.35, "volume": 68200.0}, {"date": "2021-03-17", "close": 1101.34, "volume": 72904.0}, {"date": "2021-03-18", "close": 1060.0, "volume": 86251.0}, {"date": "2021-03-19", "close": 1105.74, "volume": 157726.0}, {"date": "2021-03-22", "close": 1070.67, "volume": 108543.0}, {"date": "2021-03-23", "close": 1063.27, "volume": 80251.0}, {"date": "2021-03-24", "close": 1050.97, "volume": 54839.0}, {"date": "2021-03-25", "close": 1077.36, "volume": 115479.0}, {"date": "2021-03-26", "close": 1159.99, "volume": 131178.0}, {"date": "2021-03-29", "close": 1166.02, "volume": 192803.0}, {"date": "2021-03-30", "close": 1195.67, "volume": 124421.0}, {"date": "2021-03-31", "close": 1206.28, "volume": 171368.0}, {"date": "2021-04-01", "close": 1184.68, "volume": 95570.0}, {"date": "2021-04-05", "close": 1211.08, "volume": 92426.0}, {"date": "2021-04-06", "close": 1225.3, "volume": 90470.0}, {"date": "2021-04-07", "close": 1235.34, "volume": 80099.0}, {"date": "2021-04-08", "close": 1270.11, "volume": 136865.0}, {"date": "2021-04-09", "close": 1253.1, "volume": 91719.0}, {"date": "2021-04-12", "close": 1259.88, "volume": 75124.0}, {"date": "2021-04-13", "close": 1267.02, "volume": 83398.0}, {"date": "2021-04-14", "close": 1252.55, "volume": 58265.0}, {"date": "2021-04-15", "close": 1290.89, "volume": 82116.0}, {"date": "2021-04-16", "close": 1294.93, "volume": 92285.0}, {"date": "2021-04-19", "close": 1287.69, "volume": 97174.0}, {"date": "2021-04-20", "close": 1306.45, "volume": 126922.0}, {"date": "2021-04-21", "close": 1255.22, "volume": 174014.0}, {"date": "2021-04-22", "close": 1246.0, "volume": 133581.0}, {"date": "2021-04-23", "close": 1283.9, "volume": 277285.0}, {"date": "2021-04-26", "close": 1233.99, "volume": 171612.0}, {"date": "2021-04-27", "close": 1215.42, "volume": 198753.0}, {"date": "2021-04-28", "close": 1210.23, "volume": 108596.0}, {"date": "2021-04-29", "close": 1210.19, "volume": 84796.0}, {"date": "2021-04-30", "close": 1216.49, "volume": 69241.0}, {"date": "2021-05-03", "close": 1191.08, "volume": 78618.0}, {"date": "2021-05-04", "close": 1131.14, "volume": 254924.0}, {"date": "2021-05-05", "close": 1099.2, "volume": 111908.0}, {"date": "2021-05-06", "close": 1109.74, "volume": 136144.0}, {"date": "2021-05-07", "close": 1115.15, "volume": 121341.0}, {"date": "2021-05-10", "close": 1136.88, "volume": 138850.0}, {"date": "2021-05-11", "close": 1083.9, "volume": 201896.0}, {"date": "2021-05-12", "close": 1054.22, "volume": 254944.0}, {"date": "2021-05-13", "close": 1067.16, "volume": 158986.0}, {"date": "2021-05-14", "close": 1108.42, "volume": 107184.0}, {"date": "2021-05-17", "close": 1121.03, "volume": 116860.0}, {"date": "2021-05-18", "close": 1061.71, "volume": 228338.0}, {"date": "2021-05-19", "close": 1049.0, "volume": 235780.0}, {"date": "2021-05-20", "close": 1047.85, "volume": 168034.0}, {"date": "2021-05-21", "close": 1045.39, "volume": 186786.0}, {"date": "2021-05-24", "close": 1052.36, "volume": 197553.0}, {"date": "2021-05-25", "close": 1096.7, "volume": 374579.0}, {"date": "2021-05-26", "close": 1105.94, "volume": 253815.0}, {"date": "2021-05-27", "close": 1030.45, "volume": 834906.0}, {"date": "2021-05-28", "close": 1058.16, "volume": 312730.0}, {"date": "2021-06-01", "close": 1063.01, "volume": 258525.0}, {"date": "2021-06-02", "close": 1066.9, "volume": 259978.0}, {"date": "2021-06-03", "close": 1099.0, "volume": 235577.0}, {"date": "2021-06-04", "close": 1106.29, "volume": 251297.0}, {"date": "2021-06-07", "close": 1089.89, "volume": 178065.0}, {"date": "2021-06-08", "close": 1092.02, "volume": 174921.0}, {"date": "2021-06-09", "close": 1038.51, "volume": 172572.0}, {"date": "2021-06-10", "close": 1028.49, "volume": 133667.0}, {"date": "2021-06-11", "close": 1028.96, "volume": 158530.0}, {"date": "2021-06-14", "close": 1021.88, "volume": 150927.0}, {"date": "2021-06-15", "close": 1007.78, "volume": 194524.0}, {"date": "2021-06-16", "close": 995.0, "volume": 270950.0}, {"date": "2021-06-17", "close": 970.14, "volume": 216195.0}, {"date": "2021-06-18", "close": 970.08, "volume": 245598.0}, {"date": "2021-06-21", "close": 986.08, "volume": 194035.0}, {"date": "2021-06-22", "close": 1004.24, "volume": 133907.0}, {"date": "2021-06-23", "close": 1010.02, "volume": 131199.0}, {"date": "2021-06-24", "close": 1019.62, "volume": 126494.0}, {"date": "2021-06-25", "close": 1035.22, "volume": 180029.0}, {"date": "2021-06-28", "close": 1037.77, "volume": 123193.0}, {"date": "2021-06-29", "close": 1034.57, "volume": 109298.0}, {"date": "2021-06-30", "close": 1020.8, "volume": 185754.0}, {"date": "2021-07-01", "close": 966.48, "volume": 285117.0}, {"date": "2021-07-02", "close": 953.85, "volume": 313336.0}, {"date": "2021-07-06", "close": 927.92, "volume": 230740.0}, {"date": "2021-07-07", "close": 959.0, "volume": 392069.0}, {"date": "2021-07-08", "close": 964.73, "volume": 235001.0}, {"date": "2021-07-09", "close": 973.58, "volume": 225381.0}, {"date": "2021-07-12", "close": 979.41, "volume": 311199.0}, {"date": "2021-07-13", "close": 940.7, "volume": 238998.0}, {"date": "2021-07-14", "close": 919.55, "volume": 361321.0}, {"date": "2021-07-15", "close": 930.86, "volume": 251878.0}, {"date": "2021-07-16", "close": 925.09, "volume": 206594.0}, {"date": "2021-07-19", "close": 951.5, "volume": 287555.0}, {"date": "2021-07-20", "close": 936.43, "volume": 240916.0}, {"date": "2021-07-21", "close": 930.0, "volume": 287126.0}, {"date": "2021-07-22", "close": 947.54, "volume": 521225.0}, {"date": "2021-07-23", "close": 701.0, "volume": 2826342.0}, {"date": "2021-07-26", "close": 726.62, "volume": 983362.0}, {"date": "2021-07-27", "close": 716.4, "volume": 489104.0}, {"date": "2021-07-28", "close": 717.17, "volume": 346284.0}, {"date": "2021-07-29", "close": 705.56, "volume": 388841.0}, {"date": "2021-07-30", "close": 710.0, "volume": 409439.0}, {"date": "2021-08-02", "close": 715.87, "volume": 377460.0}, {"date": "2021-08-03", "close": 678.09, "volume": 459108.0}, {"date": "2021-08-04", "close": 660.21, "volume": 469239.0}, {"date": "2021-08-05", "close": 656.03, "volume": 340210.0}, {"date": "2021-08-06", "close": 656.72, "volume": 375517.0}, {"date": "2021-08-09", "close": 684.52, "volume": 360897.0}, {"date": "2021-08-10", "close": 663.27, "volume": 473160.0}, {"date": "2021-08-11", "close": 649.59, "volume": 288640.0}, {"date": "2021-08-12", "close": 640.0, "volume": 335027.0}, {"date": "2021-08-13", "close": 633.86, "volume": 205604.0}, {"date": "2021-08-16", "close": 626.64, "volume": 411521.0}, {"date": "2021-08-17", "close": 627.99, "volume": 435296.0}, {"date": "2021-08-18", "close": 604.83, "volume": 387049.0}, {"date": "2021-08-19", "close": 597.86, "volume": 376408.0}, {"date": "2021-08-20", "close": 588.12, "volume": 391221.0}, {"date": "2021-08-23", "close": 605.06, "volume": 273140.0}, {"date": "2021-08-24", "close": 608.11, "volume": 364597.0}, {"date": "2021-08-25", "close": 586.62, "volume": 1182559.0}, {"date": "2021-08-26", "close": 586.19, "volume": 410916.0}, {"date": "2021-08-27", "close": 585.11, "volume": 259169.0}, {"date": "2021-08-30", "close": 576.72, "volume": 252266.0}, {"date": "2021-08-31", "close": 570.21, "volume": 368618.0}, {"date": "2021-09-01", "close": 570.78, "volume": 226269.0}, {"date": "2021-09-02", "close": 562.39, "volume": 226530.0}, {"date": "2021-09-03", "close": 562.51, "volume": 275445.0}, {"date": "2021-09-07", "close": 559.87, "volume": 232705.0}, {"date": "2021-09-08", "close": 559.4, "volume": 309940.0}, {"date": "2021-09-09", "close": 538.31, "volume": 1203795.0}, {"date": "2021-09-10", "close": 542.82, "volume": 461388.0}, {"date": "2021-09-13", "close": 543.71, "volume": 351576.0}, {"date": "2021-09-14", "close": 531.01, "volume": 242612.0}, {"date": "2021-09-15", "close": 530.4, "volume": 356332.0}, {"date": "2021-09-16", "close": 527.15, "volume": 487557.0}, {"date": "2021-09-17", "close": 517.06, "volume": 342848.0}, {"date": "2021-09-20", "close": 524.36, "volume": 316201.0}, {"date": "2021-09-21", "close": 520.84, "volume": 256205.0}, {"date": "2021-09-22", "close": 522.35, "volume": 248372.0}, {"date": "2021-09-23", "close": 525.69, "volume": 251149.0}, {"date": "2021-09-24", "close": 514.59, "volume": 182005.0}, {"date": "2021-09-27", "close": 523.9, "volume": 344383.0}, {"date": "2021-09-28", "close": 517.4, "volume": 233193.0}, {"date": "2021-09-29", "close": 513.99, "volume": 281786.0}, {"date": "2021-09-30", "close": 509.75, "volume": 303010.0}, {"date": "2021-10-01", "close": 508.94, "volume": 254607.0}, {"date": "2021-10-04", "close": 503.77, "volume": 284513.0}, {"date": "2021-10-05", "close": 507.56, "volume": 330769.0}, {"date": "2021-10-06", "close": 525.5, "volume": 435634.0}, {"date": "2021-10-07", "close": 545.0, "volume": 775601.0}, {"date": "2021-10-08", "close": 537.81, "volume": 271125.0}, {"date": "2021-10-11", "close": 536.36, "volume": 206281.0}, {"date": "2021-10-12", "close": 522.69, "volume": 260161.0}, {"date": "2021-10-13", "close": 524.52, "volume": 199768.0}, {"date": "2021-10-14", "close": 525.19, "volume": 224087.0}, {"date": "2021-10-15", "close": 511.36, "volume": 298475.0}, {"date": "2021-10-18", "close": 507.01, "volume": 279685.0}, {"date": "2021-10-19", "close": 510.27, "volume": 309823.0}, {"date": "2021-10-20", "close": 511.52, "volume": 337198.0}, {"date": "2021-10-21", "close": 517.22, "volume": 470268.0}, {"date": "2021-10-22", "close": 525.64, "volume": 961156.0}, {"date": "2021-10-25", "close": 506.38, "volume": 437951.0}, {"date": "2021-10-26", "close": 500.14, "volume": 378789.0}, {"date": "2021-10-27", "close": 485.1, "volume": 307356.0}, {"date": "2021-10-28", "close": 496.61, "volume": 189887.0}, {"date": "2021-10-29", "close": 492.48, "volume": 164015.0}, {"date": "2021-11-01", "close": 505.05, "volume": 148671.0}, {"date": "2021-11-02", "close": 496.62, "volume": 175670.0}, {"date": "2021-11-03", "close": 507.73, "volume": 173944.0}, {"date": "2021-11-04", "close": 505.2, "volume": 179688.0}, {"date": "2021-11-05", "close": 502.71, "volume": 127236.0}, {"date": "2021-11-08", "close": 491.64, "volume": 209103.0}, {"date": "2021-11-09", "close": 484.97, "volume": 160684.0}, {"date": "2021-11-10", "close": 470.46, "volume": 315802.0}, {"date": "2021-11-11", "close": 468.32, "volume": 220514.0}, {"date": "2021-11-12", "close": 479.65, "volume": 301307.0}, {"date": "2021-11-15", "close": 472.99, "volume": 203315.0}, {"date": "2021-11-16", "close": 485.93, "volume": 298218.0}, {"date": "2021-11-17", "close": 483.24, "volume": 215393.0}, {"date": "2021-11-18", "close": 472.2, "volume": 213531.0}, {"date": "2021-11-19", "close": 464.75, "volume": 266826.0}, {"date": "2021-11-22", "close": 458.94, "volume": 290579.0}, {"date": "2021-11-23", "close": 460.27, "volume": 428618.0}, {"date": "2021-11-24", "close": 464.33, "volume": 217454.0}, {"date": "2021-11-26", "close": 454.64, "volume": 138472.0}, {"date": "2021-11-29", "close": 442.37, "volume": 306061.0}, {"date": "2021-11-30", "close": 451.17, "volume": 987341.0}, {"date": "2021-12-01", "close": 438.31, "volume": 235899.0}, {"date": "2021-12-02", "close": 460.85, "volume": 243879.0}, {"date": "2021-12-03", "close": 460.4, "volume": 204707.0}, {"date": "2021-12-06", "close": 492.26, "volume": 419860.0}, {"date": "2021-12-07", "close": 497.06, "volume": 319713.0}, {"date": "2021-12-08", "close": 503.42, "volume": 215842.0}, {"date": "2021-12-09", "close": 508.05, "volume": 226301.0}, {"date": "2021-12-10", "close": 511.05, "volume": 191582.0}, {"date": "2021-12-13", "close": 532.27, "volume": 308399.0}, {"date": "2021-12-14", "close": 518.5, "volume": 262304.0}, {"date": "2021-12-15", "close": 524.93, "volume": 215954.0}, {"date": "2021-12-16", "close": 510.83, "volume": 257109.0}, {"date": "2021-12-17", "close": 531.8, "volume": 404392.0}, {"date": "2021-12-20", "close": 537.84, "volume": 260795.0}, {"date": "2021-12-21", "close": 527.87, "volume": 162817.0}, {"date": "2021-12-22", "close": 521.87, "volume": 175777.0}, {"date": "2021-12-23", "close": 524.87, "volume": 141581.0}, {"date": "2021-12-27", "close": 512.21, "volume": 135520.0}, {"date": "2021-12-28", "close": 503.23, "volume": 150024.0}, {"date": "2021-12-29", "close": 501.97, "volume": 106855.0}, {"date": "2021-12-30", "close": 514.68, "volume": 150317.0}, {"date": "2021-12-31", "close": 505.1, "volume": 116451.0}, {"date": "2022-01-03", "close": 520.2, "volume": 123329.0}, {"date": "2022-01-04", "close": 508.17, "volume": 164530.0}, {"date": "2022-01-05", "close": 502.22, "volume": 174136.0}, {"date": "2022-01-06", "close": 499.33, "volume": 161791.0}, {"date": "2022-01-07", "close": 516.88, "volume": 382909.0}, {"date": "2022-01-10", "close": 510.27, "volume": 147813.0}, {"date": "2022-01-11", "close": 504.58, "volume": 99845.0}, {"date": "2022-01-12", "close": 485.0, "volume": 166127.0}, {"date": "2022-01-13", "close": 488.98, "volume": 142272.0}, {"date": "2022-01-14", "close": 449.33, "volume": 1184983.0}, {"date": "2022-01-18", "close": 444.73, "volume": 270589.0}, {"date": "2022-01-19", "close": 456.16, "volume": 308662.0}, {"date": "2022-01-20", "close": 453.76, "volume": 259899.0}, {"date": "2022-01-21", "close": 443.44, "volume": 188477.0}, {"date": "2022-01-24", "close": 451.24, "volume": 234249.0}, {"date": "2022-01-25", "close": 435.57, "volume": 279199.0}, {"date": "2022-01-26", "close": 421.26, "volume": 339182.0}, {"date": "2022-01-27", "close": 415.34, "volume": 243332.0}, {"date": "2022-01-28", "close": 426.16, "volume": 304386.0}, {"date": "2022-01-31", "close": 420.83, "volume": 532302.0}, {"date": "2022-02-01", "close": 425.07, "volume": 307321.0}, {"date": "2022-02-02", "close": 414.94, "volume": 207714.0}, {"date": "2022-02-03", "close": 408.66, "volume": 164260.0}, {"date": "2022-02-04", "close": 419.04, "volume": 192566.0}, {"date": "2022-02-07", "close": 424.97, "volume": 169883.0}, {"date": "2022-02-08", "close": 443.23, "volume": 263853.0}, {"date": "2022-02-09", "close": 444.61, "volume": 272960.0}, {"date": "2022-02-10", "close": 439.56, "volume": 120393.0}, {"date": "2022-02-11", "close": 432.52, "volume": 160479.0}, {"date": "2022-02-14", "close": 422.38, "volume": 185453.0}, {"date": "2022-02-15", "close": 422.44, "volume": 219827.0}, {"date": "2022-02-16", "close": 408.12, "volume": 314142.0}, {"date": "2022-02-17", "close": 397.16, "volume": 470991.0}, {"date": "2022-02-18", "close": 378.26, "volume": 237291.0}, {"date": "2022-02-22", "close": 382.75, "volume": 265716.0}, {"date": "2022-02-23", "close": 368.15, "volume": 177516.0}, {"date": "2022-02-24", "close": 374.61, "volume": 174052.0}, {"date": "2022-02-25", "close": 380.53, "volume": 157850.0}, {"date": "2022-02-28", "close": 383.46, "volume": 117647.0}, {"date": "2022-03-01", "close": 379.96, "volume": 246771.0}, {"date": "2022-03-02", "close": 393.71, "volume": 209350.0}, {"date": "2022-03-03", "close": 391.68, "volume": 126248.0}, {"date": "2022-03-04", "close": 376.13, "volume": 133855.0}, {"date": "2022-03-07", "close": 367.72, "volume": 112234.0}, {"date": "2022-03-08", "close": 358.06, "volume": 150976.0}, {"date": "2022-03-09", "close": 367.69, "volume": 82235.0}, {"date": "2022-03-10", "close": 350.12, "volume": 144638.0}, {"date": "2022-03-11", "close": 346.62, "volume": 152629.0}, {"date": "2022-03-14", "close": 349.91, "volume": 151515.0}, {"date": "2022-03-15", "close": 358.97, "volume": 113597.0}, {"date": "2022-03-16", "close": 373.06, "volume": 95270.0}, {"date": "2022-03-17", "close": 384.8, "volume": 116386.0}, {"date": "2022-03-18", "close": 401.62, "volume": 308113.0}, {"date": "2022-03-21", "close": 397.92, "volume": 123517.0}, {"date": "2022-03-22", "close": 407.01, "volume": 106941.0}, {"date": "2022-03-23", "close": 389.18, "volume": 119737.0}, {"date": "2022-03-24", "close": 392.64, "volume": 96029.0}, {"date": "2022-03-25", "close": 383.2, "volume": 84273.0}, {"date": "2022-03-28", "close": 386.53, "volume": 84890.0}, {"date": "2022-03-29", "close": 396.51, "volume": 76716.0}, {"date": "2022-03-30", "close": 386.26, "volume": 73218.0}, {"date": "2022-03-31", "close": 388.47, "volume": 82372.0}, {"date": "2022-04-01", "close": 391.15, "volume": 85487.0}, {"date": "2022-04-04", "close": 396.96, "volume": 119814.0}, {"date": "2022-04-05", "close": 392.63, "volume": 58663.0}, {"date": "2022-04-06", "close": 384.28, "volume": 92625.0}, {"date": "2022-04-07", "close": 384.88, "volume": 147574.0}, {"date": "2022-04-08", "close": 377.33, "volume": 130472.0}, {"date": "2022-04-11", "close": 377.8, "volume": 113301.0}, {"date": "2022-04-12", "close": 376.83, "volume": 110752.0}, {"date": "2022-04-13", "close": 375.13, "volume": 77915.0}, {"date": "2022-04-14", "close": 365.76, "volume": 172522.0}, {"date": "2022-04-18", "close": 357.68, "volume": 183966.0}, {"date": "2022-04-19", "close": 364.87, "volume": 157578.0}, {"date": "2022-04-20", "close": 361.22, "volume": 153437.0}, {"date": "2022-04-21", "close": 345.97, "volume": 233692.0}, {"date": "2022-04-22", "close": 350.7, "volume": 475747.0}, {"date": "2022-04-25", "close": 358.25, "volume": 201324.0}, {"date": "2022-04-26", "close": 359.6, "volume": 162242.0}, {"date": "2022-04-27", "close": 359.64, "volume": 224475.0}, {"date": "2022-04-28", "close": 377.22, "volume": 206959.0}, {"date": "2022-04-29", "close": 375.0, "volume": 154491.0}, {"date": "2022-05-02", "close": 391.33, "volume": 317100.0}, {"date": "2022-05-03", "close": 381.22, "volume": 192870.0}, {"date": "2022-05-04", "close": 388.66, "volume": 171627.0}, {"date": "2022-05-05", "close": 373.11, "volume": 155351.0}, {"date": "2022-05-06", "close": 372.39, "volume": 132461.0}, {"date": "2022-05-09", "close": 358.99, "volume": 166003.0}, {"date": "2022-05-10", "close": 359.27, "volume": 151819.0}, {"date": "2022-05-11", "close": 340.03, "volume": 199821.0}, {"date": "2022-05-12", "close": 347.15, "volume": 168274.0}, {"date": "2022-05-13", "close": 358.29, "volume": 125428.0}, {"date": "2022-05-16", "close": 354.5, "volume": 67897.0}, {"date": "2022-05-17", "close": 356.52, "volume": 103938.0}, {"date": "2022-05-18", "close": 337.2, "volume": 116218.0}, {"date": "2022-05-19", "close": 329.17, "volume": 155638.0}, {"date": "2022-05-20", "close": 329.21, "volume": 129771.0}, {"date": "2022-05-23", "close": 331.46, "volume": 114042.0}, {"date": "2022-05-24", "close": 323.12, "volume": 267385.0}, {"date": "2022-05-25", "close": 333.41, "volume": 99192.0}, {"date": "2022-05-26", "close": 342.69, "volume": 136763.0}, {"date": "2022-05-27", "close": 358.26, "volume": 135524.0}, {"date": "2022-05-31", "close": 355.3, "volume": 143332.0}, {"date": "2022-06-01", "close": 345.77, "volume": 192395.0}, {"date": "2022-06-02", "close": 352.4, "volume": 174430.0}, {"date": "2022-06-03", "close": 347.39, "volume": 120301.0}, {"date": "2022-06-06", "close": 333.51, "volume": 128548.0}, {"date": "2022-06-07", "close": 333.42, "volume": 151309.0}, {"date": "2022-06-08", "close": 332.43, "volume": 100980.0}, {"date": "2022-06-09", "close": 325.1, "volume": 143580.0}, {"date": "2022-06-10", "close": 314.1, "volume": 165087.0}, {"date": "2022-06-13", "close": 294.71, "volume": 295011.0}, {"date": "2022-06-14", "close": 294.63, "volume": 226350.0}, {"date": "2022-06-15", "close": 301.71, "volume": 188606.0}, {"date": "2022-06-16", "close": 289.94, "volume": 145212.0}, {"date": "2022-06-17", "close": 296.69, "volume": 232805.0}, {"date": "2022-06-21", "close": 302.27, "volume": 149919.0}, {"date": "2022-06-22", "close": 312.3, "volume": 220376.0}, {"date": "2022-06-23", "close": 329.98, "volume": 209776.0}, {"date": "2022-06-24", "close": 341.29, "volume": 238178.0}, {"date": "2022-06-27", "close": 333.99, "volume": 112944.0}, {"date": "2022-06-28", "close": 319.17, "volume": 176482.0}, {"date": "2022-06-29", "close": 314.67, "volume": 126355.0}, {"date": "2022-06-30", "close": 302.97, "volume": 180667.0}, {"date": "2022-07-01", "close": 314.59, "volume": 111924.0}, {"date": "2022-07-05", "close": 316.93, "volume": 188017.0}, {"date": "2022-07-06", "close": 306.23, "volume": 229198.0}, {"date": "2022-07-07", "close": 306.9, "volume": 160909.0}, {"date": "2022-07-08", "close": 317.41, "volume": 129810.0}, {"date": "2022-07-11", "close": 307.41, "volume": 206315.0}, {"date": "2022-07-12", "close": 314.29, "volume": 165085.0}, {"date": "2022-07-13", "close": 317.45, "volume": 142464.0}, {"date": "2022-07-14", "close": 320.18, "volume": 110124.0}, {"date": "2022-07-15", "close": 321.93, "volume": 163269.0}, {"date": "2022-07-18", "close": 327.43, "volume": 203001.0}, {"date": "2022-07-19", "close": 337.04, "volume": 172225.0}, {"date": "2022-07-20", "close": 334.88, "volume": 176271.0}, {"date": "2022-07-21", "close": 336.18, "volume": 296285.0}, {"date": "2022-07-22", "close": 356.99, "volume": 818412.0}, {"date": "2022-07-25", "close": 376.51, "volume": 515226.0}, {"date": "2022-07-26", "close": 360.97, "volume": 227110.0}, {"date": "2022-07-27", "close": 372.04, "volume": 163970.0}, {"date": "2022-07-28", "close": 377.42, "volume": 140405.0}, {"date": "2022-07-29", "close": 380.43, "volume": 114568.0}, {"date": "2022-08-01", "close": 380.61, "volume": 104412.0}, {"date": "2022-08-02", "close": 372.44, "volume": 113332.0}, {"date": "2022-08-03", "close": 378.33, "volume": 141574.0}, {"date": "2022-08-04", "close": 379.11, "volume": 139402.0}, {"date": "2022-08-05", "close": 375.87, "volume": 106029.0}, {"date": "2022-08-08", "close": 384.31, "volume": 135075.0}, {"date": "2022-08-09", "close": 374.32, "volume": 142183.0}, {"date": "2022-08-10", "close": 382.67, "volume": 127922.0}, {"date": "2022-08-11", "close": 382.82, "volume": 119605.0}, {"date": "2022-08-12", "close": 381.82, "volume": 56586.0}, {"date": "2022-08-15", "close": 382.0, "volume": 71969.0}, {"date": "2022-08-16", "close": 378.19, "volume": 135004.0}, {"date": "2022-08-17", "close": 379.16, "volume": 88708.0}, {"date": "2022-08-18", "close": 381.49, "volume": 100196.0}, {"date": "2022-08-19", "close": 368.58, "volume": 182665.0}, {"date": "2022-08-22", "close": 359.76, "volume": 122358.0}, {"date": "2022-08-23", "close": 351.34, "volume": 232470.0}, {"date": "2022-08-24", "close": 355.47, "volume": 70893.0}, {"date": "2022-08-25", "close": 358.93, "volume": 62554.0}, {"date": "2022-08-26", "close": 347.85, "volume": 81330.0}, {"date": "2022-08-29", "close": 348.07, "volume": 75033.0}, {"date": "2022-08-30", "close": 341.2, "volume": 88312.0}, {"date": "2022-08-31", "close": 337.08, "volume": 82024.0}, {"date": "2022-09-01", "close": 337.29, "volume": 112189.0}, {"date": "2022-09-02", "close": 330.8, "volume": 97225.0}, {"date": "2022-09-06", "close": 331.34, "volume": 83081.0}, {"date": "2022-09-07", "close": 346.61, "volume": 99900.0}, {"date": "2022-09-08", "close": 341.82, "volume": 95094.0}, {"date": "2022-09-09", "close": 342.44, "volume": 171334.0}, {"date": "2022-09-12", "close": 346.52, "volume": 128613.0}, {"date": "2022-09-13", "close": 329.8, "volume": 182672.0}, {"date": "2022-09-14", "close": 329.48, "volume": 122878.0}, {"date": "2022-09-15", "close": 329.11, "volume": 88860.0}, {"date": "2022-09-16", "close": 326.94, "volume": 129561.0}, {"date": "2022-09-19", "close": 328.37, "volume": 85170.0}, {"date": "2022-09-20", "close": 332.49, "volume": 98685.0}, {"date": "2022-09-21", "close": 326.63, "volume": 130871.0}, {"date": "2022-09-22", "close": 318.48, "volume": 154607.0}, {"date": "2022-09-23", "close": 317.64, "volume": 111616.0}, {"date": "2022-09-26", "close": 320.21, "volume": 107458.0}, {"date": "2022-09-27", "close": 324.67, "volume": 118676.0}, {"date": "2022-09-28", "close": 334.19, "volume": 79355.0}, {"date": "2022-09-29", "close": 332.18, "volume": 126116.0}, {"date": "2022-09-30", "close": 323.65, "volume": 123629.0}, {"date": "2022-10-03", "close": 328.94, "volume": 71996.0}, {"date": "2022-10-04", "close": 338.86, "volume": 89711.0}, {"date": "2022-10-05", "close": 337.22, "volume": 141477.0}, {"date": "2022-10-06", "close": 346.93, "volume": 160594.0}, {"date": "2022-10-07", "close": 342.45, "volume": 162676.0}, {"date": "2022-10-10", "close": 348.25, "volume": 121514.0}, {"date": "2022-10-11", "close": 356.91, "volume": 184552.0}, {"date": "2022-10-12", "close": 368.37, "volume": 177351.0}, {"date": "2022-10-13", "close": 371.02, "volume": 225342.0}, {"date": "2022-10-14", "close": 350.68, "volume": 256059.0}, {"date": "2022-10-17", "close": 354.78, "volume": 143316.0}, {"date": "2022-10-18", "close": 354.31, "volume": 190951.0}, {"date": "2022-10-19", "close": 335.28, "volume": 226586.0}, {"date": "2022-10-20", "close": 336.16, "volume": 241713.0}, {"date": "2022-10-21", "close": 402.28, "volume": 768488.0}, {"date": "2022-10-24", "close": 404.25, "volume": 271098.0}, {"date": "2022-10-25", "close": 415.21, "volume": 191277.0}, {"date": "2022-10-26", "close": 396.25, "volume": 263310.0}, {"date": "2022-10-27", "close": 379.06, "volume": 190602.0}, {"date": "2022-10-28", "close": 383.75, "volume": 184089.0}, {"date": "2022-10-31", "close": 373.29, "volume": 178973.0}, {"date": "2022-11-01", "close": 370.27, "volume": 157702.0}, {"date": "2022-11-02", "close": 368.88, "volume": 173582.0}, {"date": "2022-11-03", "close": 371.67, "volume": 145080.0}, {"date": "2022-11-04", "close": 375.51, "volume": 135738.0}, {"date": "2022-11-07", "close": 367.0, "volume": 189744.0}, {"date": "2022-11-08", "close": 353.64, "volume": 296490.0}, {"date": "2022-11-09", "close": 347.04, "volume": 138390.0}, {"date": "2022-11-10", "close": 369.82, "volume": 183871.0}, {"date": "2022-11-11", "close": 412.15, "volume": 357405.0}, {"date": "2022-11-14", "close": 378.67, "volume": 242452.0}, {"date": "2022-11-15", "close": 387.27, "volume": 103982.0}, {"date": "2022-11-16", "close": 377.69, "volume": 95074.0}, {"date": "2022-11-17", "close": 377.04, "volume": 106067.0}, {"date": "2022-11-18", "close": 376.65, "volume": 103140.0}, {"date": "2022-11-21", "close": 374.06, "volume": 74129.0}, {"date": "2022-11-22", "close": 372.34, "volume": 104029.0}, {"date": "2022-11-23", "close": 373.76, "volume": 71467.0}, {"date": "2022-11-25", "close": 377.07, "volume": 73532.0}, {"date": "2022-11-28", "close": 375.5, "volume": 85566.0}, {"date": "2022-11-29", "close": 373.38, "volume": 73720.0}, {"date": "2022-11-30", "close": 384.37, "volume": 96652.0}, {"date": "2022-12-01", "close": 384.48, "volume": 74665.0}, {"date": "2022-12-02", "close": 388.72, "volume": 62672.0}, {"date": "2022-12-05", "close": 379.7, "volume": 67797.0}, {"date": "2022-12-06", "close": 359.92, "volume": 165783.0}, {"date": "2022-12-07", "close": 359.02, "volume": 87353.0}, {"date": "2022-12-08", "close": 359.32, "volume": 88090.0}, {"date": "2022-12-09", "close": 360.61, "volume": 92470.0}, {"date": "2022-12-12", "close": 358.94, "volume": 76299.0}, {"date": "2022-12-13", "close": 363.49, "volume": 106823.0}, {"date": "2022-12-14", "close": 357.25, "volume": 78822.0}, {"date": "2022-12-15", "close": 345.34, "volume": 99445.0}, {"date": "2022-12-16", "close": 344.08, "volume": 132338.0}, {"date": "2022-12-19", "close": 339.45, "volume": 70686.0}, {"date": "2022-12-20", "close": 333.64, "volume": 79402.0}, {"date": "2022-12-21", "close": 336.42, "volume": 112218.0}, {"date": "2022-12-22", "close": 334.34, "volume": 71486.0}, {"date": "2022-12-23", "close": 336.02, "volume": 76068.0}, {"date": "2022-12-27", "close": 333.4, "volume": 78303.0}, {"date": "2022-12-28", "close": 328.26, "volume": 85548.0}, {"date": "2022-12-29", "close": 334.91, "volume": 91462.0}, {"date": "2022-12-30", "close": 329.52, "volume": 132244.0}, {"date": "2023-01-03", "close": 322.63, "volume": 134230.0}, {"date": "2023-01-04", "close": 327.72, "volume": 140953.0}, {"date": "2023-01-05", "close": 324.52, "volume": 109959.0}, {"date": "2023-01-06", "close": 328.7, "volume": 126828.0}, {"date": "2023-01-09", "close": 322.62, "volume": 127354.0}, {"date": "2023-01-10", "close": 332.2, "volume": 100564.0}, {"date": "2023-01-11", "close": 344.58, "volume": 164941.0}, {"date": "2023-01-12", "close": 349.95, "volume": 139994.0}, {"date": "2023-01-13", "close": 357.66, "volume": 136124.0}, {"date": "2023-01-17", "close": 359.35, "volume": 171709.0}, {"date": "2023-01-18", "close": 348.14, "volume": 176015.0}, {"date": "2023-01-19", "close": 348.57, "volume": 103884.0}, {"date": "2023-01-20", "close": 354.83, "volume": 117077.0}, {"date": "2023-01-23", "close": 364.76, "volume": 113306.0}, {"date": "2023-01-24", "close": 378.81, "volume": 100987.0}, {"date": "2023-01-25", "close": 381.9, "volume": 97926.0}, {"date": "2023-01-26", "close": 389.92, "volume": 137158.0}, {"date": "2023-01-27", "close": 392.29, "volume": 98762.0}, {"date": "2023-01-30", "close": 377.47, "volume": 121203.0}, {"date": "2023-01-31", "close": 388.61, "volume": 107945.0}, {"date": "2023-02-01", "close": 401.73, "volume": 159099.0}, {"date": "2023-02-02", "close": 417.0, "volume": 235779.0}, {"date": "2023-02-03", "close": 402.99, "volume": 146470.0}, {"date": "2023-02-06", "close": 395.07, "volume": 144825.0}, {"date": "2023-02-07", "close": 377.12, "volume": 202177.0}, {"date": "2023-02-08", "close": 369.94, "volume": 144723.0}, {"date": "2023-02-09", "close": 364.67, "volume": 172684.0}, {"date": "2023-02-10", "close": 359.98, "volume": 126450.0}, {"date": "2023-02-13", "close": 375.0, "volume": 250002.0}, {"date": "2023-02-14", "close": 385.65, "volume": 235914.0}, {"date": "2023-02-15", "close": 392.91, "volume": 264426.0}, {"date": "2023-02-16", "close": 335.01, "volume": 791711.0}, {"date": "2023-02-17", "close": 329.04, "volume": 373072.0}, {"date": "2023-02-21", "close": 324.78, "volume": 262633.0}, {"date": "2023-02-22", "close": 334.09, "volume": 181186.0}, {"date": "2023-02-23", "close": 336.03, "volume": 155267.0}, {"date": "2023-02-24", "close": 332.03, "volume": 114721.0}, {"date": "2023-02-27", "close": 328.2, "volume": 95724.0}, {"date": "2023-02-28", "close": 323.8, "volume": 93797.0}, {"date": "2023-03-01", "close": 318.59, "volume": 151153.0}, {"date": "2023-03-02", "close": 317.23, "volume": 74307.0}, {"date": "2023-03-03", "close": 319.14, "volume": 100393.0}, {"date": "2023-03-06", "close": 319.02, "volume": 95372.0}, {"date": "2023-03-07", "close": 318.76, "volume": 96353.0}, {"date": "2023-03-08", "close": 328.14, "volume": 183708.0}, {"date": "2023-03-09", "close": 323.1, "volume": 206598.0}, {"date": "2023-03-10", "close": 311.97, "volume": 168335.0}, {"date": "2023-03-13", "close": 306.13, "volume": 156295.0}, {"date": "2023-03-14", "close": 309.74, "volume": 137711.0}, {"date": "2023-03-15", "close": 315.48, "volume": 131985.0}, {"date": "2023-03-16", "close": 315.16, "volume": 91117.0}, {"date": "2023-03-17", "close": 310.21, "volume": 168484.0}, {"date": "2023-03-20", "close": 313.95, "volume": 107978.0}, {"date": "2023-03-21", "close": 319.52, "volume": 111206.0}, {"date": "2023-03-22", "close": 318.13, "volume": 145054.0}, {"date": "2023-03-23", "close": 320.94, "volume": 117303.0}, {"date": "2023-03-24", "close": 325.39, "volume": 104983.0}, {"date": "2023-03-27", "close": 327.51, "volume": 118827.0}, {"date": "2023-03-28", "close": 324.07, "volume": 86255.0}, {"date": "2023-03-29", "close": 326.19, "volume": 92996.0}, {"date": "2023-03-30", "close": 327.08, "volume": 120335.0}, {"date": "2023-03-31", "close": 328.7, "volume": 92546.0}, {"date": "2023-04-03", "close": 328.21, "volume": 111934.0}, {"date": "2023-04-04", "close": 321.8, "volume": 110065.0}, {"date": "2023-04-05", "close": 320.19, "volume": 105899.0}, {"date": "2023-04-06", "close": 319.27, "volume": 94805.0}, {"date": "2023-04-10", "close": 324.4, "volume": 109236.0}, {"date": "2023-04-11", "close": 325.19, "volume": 129413.0}, {"date": "2023-04-12", "close": 317.64, "volume": 164153.0}, {"date": "2023-04-13", "close": 319.74, "volume": 166974.0}, {"date": "2023-04-14", "close": 323.13, "volume": 85153.0}, {"date": "2023-04-17", "close": 325.23, "volume": 76584.0}, {"date": "2023-04-18", "close": 320.14, "volume": 82801.0}, {"date": "2023-04-19", "close": 321.53, "volume": 85787.0}, {"date": "2023-04-20", "close": 320.1, "volume": 64284.0}, {"date": "2023-04-21", "close": 322.16, "volume": 91785.0}, {"date": "2023-04-24", "close": 320.42, "volume": 110517.0}, {"date": "2023-04-25", "close": 315.29, "volume": 97917.0}, {"date": "2023-04-26", "close": 311.89, "volume": 150015.0}, {"date": "2023-04-27", "close": 316.16, "volume": 198428.0}, {"date": "2023-04-28", "close": 317.51, "volume": 294667.0}, {"date": "2023-05-01", "close": 316.44, "volume": 131152.0}, {"date": "2023-05-02", "close": 311.31, "volume": 109607.0}, {"date": "2023-05-03", "close": 304.59, "volume": 140308.0}, {"date": "2023-05-04", "close": 304.34, "volume": 137436.0}, {"date": "2023-05-05", "close": 310.31, "volume": 95843.0}, {"date": "2023-05-08", "close": 312.09, "volume": 113173.0}, {"date": "2023-05-09", "close": 303.99, "volume": 97226.0}, {"date": "2023-05-10", "close": 307.22, "volume": 98828.0}, {"date": "2023-05-11", "close": 306.68, "volume": 75467.0}, {"date": "2023-05-12", "close": 308.14, "volume": 78774.0}, {"date": "2023-05-15", "close": 313.27, "volume": 82439.0}, {"date": "2023-05-16", "close": 319.16, "volume": 164486.0}, {"date": "2023-05-17", "close": 322.41, "volume": 126597.0}, {"date": "2023-05-18", "close": 326.2, "volume": 88776.0}, {"date": "2023-05-19", "close": 325.57, "volume": 105844.0}, {"date": "2023-05-22", "close": 330.75, "volume": 162187.0}, {"date": "2023-05-23", "close": 330.68, "volume": 65984.0}, {"date": "2023-05-24", "close": 327.3, "volume": 83299.0}, {"date": "2023-05-25", "close": 317.22, "volume": 86612.0}, {"date": "2023-05-26", "close": 317.85, "volume": 76942.0}, {"date": "2023-05-30", "close": 334.93, "volume": 299370.0}, {"date": "2023-05-31", "close": 337.5, "volume": 152807.0}, {"date": "2023-06-01", "close": 334.5, "volume": 105245.0}, {"date": "2023-06-02", "close": 342.66, "volume": 103988.0}, {"date": "2023-06-05", "close": 340.11, "volume": 151299.0}, {"date": "2023-06-06", "close": 334.73, "volume": 91160.0}, {"date": "2023-06-07", "close": 332.38, "volume": 81827.0}, {"date": "2023-06-08", "close": 333.22, "volume": 76236.0}, {"date": "2023-06-09", "close": 328.49, "volume": 70957.0}, {"date": "2023-06-12", "close": 330.12, "volume": 122125.0}, {"date": "2023-06-13", "close": 334.61, "volume": 117588.0}, {"date": "2023-06-14", "close": 335.21, "volume": 65948.0}, {"date": "2023-06-15", "close": 336.18, "volume": 77810.0}, {"date": "2023-06-16", "close": 332.84, "volume": 112885.0}, {"date": "2023-06-20", "close": 325.52, "volume": 93488.0}, {"date": "2023-06-21", "close": 324.22, "volume": 102995.0}, {"date": "2023-06-22", "close": 321.55, "volume": 67143.0}, {"date": "2023-06-23", "close": 312.7, "volume": 191732.0}, {"date": "2023-06-26", "close": 319.22, "volume": 158037.0}, {"date": "2023-06-27", "close": 315.71, "volume": 96350.0}, {"date": "2023-06-28", "close": 308.5, "volume": 126699.0}, {"date": "2023-06-29", "close": 309.66, "volume": 122382.0}, {"date": "2023-06-30", "close": 308.44, "volume": 155644.0}, {"date": "2023-07-03", "close": 309.54, "volume": 61385.0}, {"date": "2023-07-05", "close": 309.05, "volume": 147703.0}, {"date": "2023-07-06", "close": 305.75, "volume": 110979.0}, {"date": "2023-07-07", "close": 312.29, "volume": 142550.0}, {"date": "2023-07-10", "close": 309.63, "volume": 85090.0}, {"date": "2023-07-11", "close": 303.14, "volume": 204404.0}, {"date": "2023-07-12", "close": 301.95, "volume": 202971.0}, {"date": "2023-07-13", "close": 299.76, "volume": 129629.0}, {"date": "2023-07-14", "close": 302.19, "volume": 125670.0}, {"date": "2023-07-17", "close": 301.12, "volume": 207901.0}, {"date": "2023-07-18", "close": 300.8, "volume": 119935.0}, {"date": "2023-07-19", "close": 304.29, "volume": 184660.0}, {"date": "2023-07-20", "close": 301.29, "volume": 102529.0}, {"date": "2023-07-21", "close": 303.17, "volume": 102800.0}, {"date": "2023-07-24", "close": 306.4, "volume": 133645.0}, {"date": "2023-07-25", "close": 311.77, "volume": 158828.0}, {"date": "2023-07-26", "close": 314.19, "volume": 180947.0}, {"date": "2023-07-27", "close": 313.52, "volume": 283968.0}, {"date": "2023-07-28", "close": 366.1, "volume": 734172.0}, {"date": "2023-07-31", "close": 371.44, "volume": 269289.0}, {"date": "2023-08-01", "close": 367.21, "volume": 166659.0}, {"date": "2023-08-02", "close": 359.17, "volume": 148236.0}, {"date": "2023-08-03", "close": 358.26, "volume": 142347.0}, {"date": "2023-08-04", "close": 353.18, "volume": 110955.0}, {"date": "2023-08-07", "close": 359.71, "volume": 128221.0}, {"date": "2023-08-08", "close": 367.67, "volume": 137396.0}, {"date": "2023-08-09", "close": 364.27, "volume": 103186.0}, {"date": "2023-08-10", "close": 360.65, "volume": 100953.0}, {"date": "2023-08-11", "close": 358.75, "volume": 113485.0}, {"date": "2023-08-14", "close": 361.36, "volume": 74869.0}, {"date": "2023-08-15", "close": 362.37, "volume": 94677.0}, {"date": "2023-08-16", "close": 367.69, "volume": 93414.0}, {"date": "2023-08-17", "close": 371.17, "volume": 127567.0}, {"date": "2023-08-18", "close": 362.74, "volume": 86868.0}, {"date": "2023-08-21", "close": 367.71, "volume": 92748.0}, {"date": "2023-08-22", "close": 360.18, "volume": 84463.0}, {"date": "2023-08-23", "close": 363.57, "volume": 72090.0}, {"date": "2023-08-24", "close": 358.37, "volume": 45308.0}, {"date": "2023-08-25", "close": 355.42, "volume": 78698.0}, {"date": "2023-08-28", "close": 357.53, "volume": 45515.0}, {"date": "2023-08-29", "close": 361.29, "volume": 56508.0}, {"date": "2023-08-30", "close": 364.82, "volume": 57292.0}, {"date": "2023-08-31", "close": 365.43, "volume": 61344.0}, {"date": "2023-09-01", "close": 367.5, "volume": 61291.0}, {"date": "2023-09-05", "close": 362.03, "volume": 86075.0}, {"date": "2023-09-06", "close": 363.44, "volume": 63015.0}, {"date": "2023-09-07", "close": 369.02, "volume": 85704.0}, {"date": "2023-09-08", "close": 374.92, "volume": 160695.0}, {"date": "2023-09-11", "close": 380.44, "volume": 130043.0}, {"date": "2023-09-12", "close": 380.42, "volume": 94584.0}, {"date": "2023-09-13", "close": 376.23, "volume": 81357.0}, {"date": "2023-09-14", "close": 376.1, "volume": 98291.0}, {"date": "2023-09-15", "close": 371.56, "volume": 104459.0}, {"date": "2023-09-18", "close": 370.87, "volume": 73308.0}, {"date": "2023-09-19", "close": 374.38, "volume": 95467.0}, {"date": "2023-09-20", "close": 371.31, "volume": 56973.0}, {"date": "2023-09-21", "close": 371.93, "volume": 59335.0}, {"date": "2023-09-22", "close": 378.31, "volume": 102465.0}, {"date": "2023-09-25", "close": 380.43, "volume": 117507.0}, {"date": "2023-09-26", "close": 378.25, "volume": 80334.0}, {"date": "2023-09-27", "close": 380.0, "volume": 84864.0}, {"date": "2023-09-28", "close": 382.3, "volume": 103004.0}, {"date": "2023-09-29", "close": 389.53, "volume": 129965.0}, {"date": "2023-10-02", "close": 393.71, "volume": 104345.0}, {"date": "2023-10-03", "close": 380.61, "volume": 134261.0}, {"date": "2023-10-04", "close": 379.54, "volume": 168535.0}, {"date": "2023-10-05", "close": 359.82, "volume": 132366.0}, {"date": "2023-10-06", "close": 360.65, "volume": 119881.0}, {"date": "2023-10-09", "close": 357.73, "volume": 90789.0}, {"date": "2023-10-10", "close": 360.36, "volume": 103378.0}, {"date": "2023-10-11", "close": 358.04, "volume": 80454.0}, {"date": "2023-10-12", "close": 339.89, "volume": 145509.0}, {"date": "2023-10-13", "close": 349.24, "volume": 117881.0}, {"date": "2023-10-16", "close": 350.83, "volume": 116954.0}, {"date": "2023-10-17", "close": 366.99, "volume": 143670.0}, {"date": "2023-10-18", "close": 370.29, "volume": 111138.0}, {"date": "2023-10-19", "close": 371.46, "volume": 102086.0}, {"date": "2023-10-20", "close": 369.48, "volume": 80180.0}, {"date": "2023-10-23", "close": 374.88, "volume": 120686.0}, {"date": "2023-10-24", "close": 375.84, "volume": 107952.0}, {"date": "2023-10-25", "close": 372.38, "volume": 68147.0}, {"date": "2023-10-26", "close": 364.88, "volume": 172655.0}, {"date": "2023-10-27", "close": 319.64, "volume": 376327.0}, {"date": "2023-10-30", "close": 333.5, "volume": 208669.0}, {"date": "2023-10-31", "close": 333.95, "volume": 147215.0}, {"date": "2023-11-01", "close": 330.78, "volume": 146209.0}, {"date": "2023-11-02", "close": 333.17, "volume": 120721.0}, {"date": "2023-11-03", "close": 338.13, "volume": 110770.0}, {"date": "2023-11-06", "close": 339.26, "volume": 92569.0}, {"date": "2023-11-07", "close": 344.38, "volume": 87034.0}, {"date": "2023-11-08", "close": 340.12, "volume": 82838.0}, {"date": "2023-11-09", "close": 336.28, "volume": 69060.0}, {"date": "2023-11-10", "close": 336.7, "volume": 77094.0}, {"date": "2023-11-13", "close": 336.72, "volume": 112749.0}, {"date": "2023-11-14", "close": 343.09, "volume": 129142.0}, {"date": "2023-11-15", "close": 345.2, "volume": 81811.0}, {"date": "2023-11-16", "close": 339.01, "volume": 65976.0}, {"date": "2023-11-17", "close": 340.87, "volume": 85300.0}, {"date": "2023-11-20", "close": 343.93, "volume": 65951.0}, {"date": "2023-11-21", "close": 337.61, "volume": 110607.0}, {"date": "2023-11-22", "close": 341.3, "volume": 79421.0}, {"date": "2023-11-24", "close": 341.32, "volume": 35140.0}, {"date": "2023-11-27", "close": 335.88, "volume": 88664.0}, {"date": "2023-11-28", "close": 344.38, "volume": 133127.0}, {"date": "2023-11-29", "close": 343.03, "volume": 102273.0}, {"date": "2023-11-30", "close": 354.76, "volume": 148337.0}, {"date": "2023-12-01", "close": 356.09, "volume": 98724.0}, {"date": "2023-12-04", "close": 359.57, "volume": 98383.0}, {"date": "2023-12-05", "close": 356.93, "volume": 78066.0}, {"date": "2023-12-06", "close": 353.38, "volume": 61211.0}, {"date": "2023-12-07", "close": 349.43, "volume": 64055.0}, {"date": "2023-12-08", "close": 346.03, "volume": 58207.0}, {"date": "2023-12-11", "close": 346.83, "volume": 80186.0}, {"date": "2023-12-12", "close": 344.82, "volume": 109890.0}, {"date": "2023-12-13", "close": 352.35, "volume": 97059.0}, {"date": "2023-12-14", "close": 355.25, "volume": 115280.0}, {"date": "2023-12-15", "close": 345.73, "volume": 152899.0}, {"date": "2023-12-18", "close": 349.59, "volume": 110898.0}, {"date": "2023-12-19", "close": 354.32, "volume": 94564.0}, {"date": "2023-12-20", "close": 345.19, "volume": 123042.0}, {"date": "2023-12-21", "close": 345.55, "volume": 53124.0}, {"date": "2023-12-22", "close": 350.07, "volume": 87601.0}, {"date": "2023-12-26", "close": 350.54, "volume": 46576.0}, {"date": "2023-12-27", "close": 348.74, "volume": 75807.0}, {"date": "2023-12-28", "close": 349.3, "volume": 93891.0}, {"date": "2023-12-29", "close": 345.59, "volume": 74281.0}, {"date": "2024-01-02", "close": 339.41, "volume": 137634.0}, {"date": "2024-01-03", "close": 331.05, "volume": 176746.0}, {"date": "2024-01-04", "close": 329.45, "volume": 159074.0}, {"date": "2024-01-05", "close": 327.25, "volume": 281387.0}, {"date": "2024-01-08", "close": 337.41, "volume": 162498.0}, {"date": "2024-01-09", "close": 337.43, "volume": 150362.0}, {"date": "2024-01-10", "close": 350.12, "volume": 139730.0}, {"date": "2024-01-11", "close": 347.69, "volume": 118108.0}, {"date": "2024-01-12", "close": 351.91, "volume": 107659.0}, {"date": "2024-01-16", "close": 358.83, "volume": 146008.0}, {"date": "2024-01-17", "close": 358.41, "volume": 138250.0}, {"date": "2024-01-18", "close": 360.12, "volume": 90787.0}, {"date": "2024-01-19", "close": 357.59, "volume": 77813.0}, {"date": "2024-01-22", "close": 358.61, "volume": 79501.0}, {"date": "2024-01-23", "close": 365.91, "volume": 86818.0}, {"date": "2024-01-24", "close": 357.29, "volume": 87683.0}, {"date": "2024-01-25", "close": 356.61, "volume": 101457.0}, {"date": "2024-01-26", "close": 359.4, "volume": 76159.0}, {"date": "2024-01-29", "close": 361.97, "volume": 86804.0}, {"date": "2024-01-30", "close": 357.62, "volume": 113276.0}, {"date": "2024-01-31", "close": 349.27, "volume": 108986.0}, {"date": "2024-02-01", "close": 356.74, "volume": 103648.0}, {"date": "2024-02-02", "close": 357.07, "volume": 72692.0}, {"date": "2024-02-05", "close": 356.49, "volume": 84922.0}, {"date": "2024-02-06", "close": 353.05, "volume": 115270.0}, {"date": "2024-02-07", "close": 352.54, "volume": 69413.0}, {"date": "2024-02-08", "close": 351.81, "volume": 84473.0}, {"date": "2024-02-09", "close": 350.27, "volume": 78046.0}, {"date": "2024-02-12", "close": 356.4, "volume": 105847.0}, {"date": "2024-02-13", "close": 356.0, "volume": 115282.0}, {"date": "2024-02-14", "close": 355.3, "volume": 84948.0}, {"date": "2024-02-15", "close": 356.1, "volume": 68341.0}, {"date": "2024-02-16", "close": 351.92, "volume": 79130.0}, {"date": "2024-02-20", "close": 347.38, "volume": 111329.0}, {"date": "2024-02-21", "close": 347.83, "volume": 112692.0}, {"date": "2024-02-22", "close": 350.46, "volume": 95193.0}, {"date": "2024-02-23", "close": 354.43, "volume": 110036.0}, {"date": "2024-02-26", "close": 359.53, "volume": 151882.0}, {"date": "2024-02-27", "close": 370.06, "volume": 219025.0}, {"date": "2024-02-28", "close": 311.74, "volume": 896600.0}, {"date": "2024-02-29", "close": 308.14, "volume": 329442.0}, {"date": "2024-03-01", "close": 304.48, "volume": 172189.0}, {"date": "2024-03-04", "close": 299.64, "volume": 163798.0}, {"date": "2024-03-05", "close": 297.05, "volume": 152644.0}, {"date": "2024-03-06", "close": 295.53, "volume": 127974.0}, {"date": "2024-03-07", "close": 298.67, "volume": 141128.0}, {"date": "2024-03-08", "close": 298.81, "volume": 108857.0}, {"date": "2024-03-11", "close": 301.68, "volume": 132198.0}, {"date": "2024-03-12", "close": 297.62, "volume": 119687.0}, {"date": "2024-03-13", "close": 298.35, "volume": 151740.0}, {"date": "2024-03-14", "close": 294.27, "volume": 143957.0}, {"date": "2024-03-15", "close": 295.1, "volume": 171840.0}, {"date": "2024-03-18", "close": 290.08, "volume": 181891.0}, {"date": "2024-03-19", "close": 289.93, "volume": 207453.0}, {"date": "2024-03-20", "close": 295.38, "volume": 144052.0}, {"date": "2024-03-21", "close": 293.92, "volume": 115935.0}, {"date": "2024-03-22", "close": 307.12, "volume": 202743.0}, {"date": "2024-03-25", "close": 310.13, "volume": 167123.0}, {"date": "2024-03-26", "close": 308.42, "volume": 129296.0}, {"date": "2024-03-27", "close": 307.97, "volume": 97440.0}, {"date": "2024-03-28", "close": 304.42, "volume": 129605.0}, {"date": "2024-04-01", "close": 300.7, "volume": 191604.0}, {"date": "2024-04-02", "close": 300.0, "volume": 125872.0}, {"date": "2024-04-03", "close": 296.52, "volume": 105391.0}, {"date": "2024-04-04", "close": 295.99, "volume": 89225.0}, {"date": "2024-04-05", "close": 294.75, "volume": 93872.0}, {"date": "2024-04-08", "close": 297.0, "volume": 88782.0}, {"date": "2024-04-09", "close": 291.31, "volume": 161007.0}, {"date": "2024-04-10", "close": 290.56, "volume": 146707.0}, {"date": "2024-04-11", "close": 291.39, "volume": 125212.0}, {"date": "2024-04-12", "close": 285.65, "volume": 118204.0}, {"date": "2024-04-15", "close": 280.82, "volume": 147141.0}, {"date": "2024-04-16", "close": 274.92, "volume": 136717.0}, {"date": "2024-04-17", "close": 280.1, "volume": 162794.0}, {"date": "2024-04-18", "close": 284.87, "volume": 118981.0}, {"date": "2024-04-19", "close": 286.98, "volume": 136310.0}, {"date": "2024-04-22", "close": 289.18, "volume": 148989.0}, {"date": "2024-04-23", "close": 286.1, "volume": 136835.0}, {"date": "2024-04-24", "close": 293.3, "volume": 172768.0}, {"date": "2024-04-25", "close": 287.27, "volume": 213525.0}, {"date": "2024-04-26", "close": 283.2, "volume": 403746.0}, {"date": "2024-04-29", "close": 285.63, "volume": 334405.0}, {"date": "2024-04-30", "close": 278.41, "volume": 247660.0}, {"date": "2024-05-01", "close": 276.57, "volume": 286140.0}, {"date": "2024-05-02", "close": 278.98, "volume": 132962.0}, {"date": "2024-05-03", "close": 277.28, "volume": 165133.0}, {"date": "2024-05-06", "close": 268.2, "volume": 232705.0}, {"date": "2024-05-07", "close": 273.29, "volume": 251079.0}, {"date": "2024-05-08", "close": 281.64, "volume": 251714.0}, {"date": "2024-05-09", "close": 284.53, "volume": 174634.0}, {"date": "2024-05-10", "close": 291.16, "volume": 492002.0}, {"date": "2024-05-13", "close": 283.82, "volume": 207719.0}, {"date": "2024-05-14", "close": 284.78, "volume": 413378.0}, {"date": "2024-05-15", "close": 281.6, "volume": 208174.0}, {"date": "2024-05-16", "close": 282.29, "volume": 142702.0}, {"date": "2024-05-17", "close": 280.33, "volume": 167870.0}, {"date": "2024-05-20", "close": 275.07, "volume": 219698.0}, {"date": "2024-05-21", "close": 271.59, "volume": 168889.0}, {"date": "2024-05-22", "close": 267.07, "volume": 175742.0}, {"date": "2024-05-23", "close": 267.28, "volume": 157728.0}, {"date": "2024-05-24", "close": 260.75, "volume": 178869.0}, {"date": "2024-05-28", "close": 259.51, "volume": 269766.0}, {"date": "2024-05-29", "close": 255.87, "volume": 203000.0}, {"date": "2024-05-30", "close": 256.41, "volume": 162017.0}, {"date": "2024-05-31", "close": 313.67, "volume": 1823005.0}, {"date": "2024-06-03", "close": 302.76, "volume": 760166.0}, {"date": "2024-06-04", "close": 298.41, "volume": 334477.0}, {"date": "2024-06-05", "close": 301.91, "volume": 191592.0}, {"date": "2024-06-06", "close": 294.78, "volume": 231064.0}, {"date": "2024-06-07", "close": 291.53, "volume": 110668.0}, {"date": "2024-06-10", "close": 291.8, "volume": 141263.0}, {"date": "2024-06-11", "close": 285.79, "volume": 195970.0}, {"date": "2024-06-12", "close": 289.14, "volume": 110516.0}, {"date": "2024-06-13", "close": 286.31, "volume": 130437.0}, {"date": "2024-06-14", "close": 284.87, "volume": 107306.0}, {"date": "2024-06-17", "close": 290.92, "volume": 109024.0}, {"date": "2024-06-18", "close": 295.56, "volume": 112372.0}, {"date": "2024-06-20", "close": 295.04, "volume": 101937.0}, {"date": "2024-06-21", "close": 297.24, "volume": 289531.0}, {"date": "2024-06-24", "close": 297.94, "volume": 133695.0}, {"date": "2024-06-25", "close": 301.03, "volume": 116516.0}, {"date": "2024-06-26", "close": 303.5, "volume": 111554.0}, {"date": "2024-06-27", "close": 302.36, "volume": 134550.0}, {"date": "2024-06-28", "close": 305.05, "volume": 328420.0}, {"date": "2024-07-01", "close": 301.9, "volume": 111787.0}, {"date": "2024-07-02", "close": 300.92, "volume": 76046.0}, {"date": "2024-07-03", "close": 296.44, "volume": 43145.0}, {"date": "2024-07-05", "close": 295.07, "volume": 111531.0}, {"date": "2024-07-08", "close": 292.55, "volume": 112552.0}, {"date": "2024-07-09", "close": 289.5, "volume": 101500.0}, {"date": "2024-07-10", "close": 284.74, "volume": 116615.0}, {"date": "2024-07-11", "close": 288.13, "volume": 123637.0}, {"date": "2024-07-12", "close": 288.27, "volume": 85043.0}, {"date": "2024-07-15", "close": 284.58, "volume": 74965.0}, {"date": "2024-07-16", "close": 287.32, "volume": 98704.0}, {"date": "2024-07-17", "close": 286.85, "volume": 109295.0}, {"date": "2024-07-18", "close": 280.75, "volume": 129764.0}, {"date": "2024-07-19", "close": 279.29, "volume": 115300.0}, {"date": "2024-07-22", "close": 275.26, "volume": 124326.0}, {"date": "2024-07-23", "close": 273.47, "volume": 143148.0}, {"date": "2024-07-24", "close": 271.85, "volume": 200729.0}, {"date": "2024-07-25", "close": 270.52, "volume": 305409.0}, {"date": "2024-07-26", "close": 290.91, "volume": 358744.0}, {"date": "2024-07-29", "close": 283.71, "volume": 204583.0}, {"date": "2024-07-30", "close": 279.19, "volume": 118711.0}, {"date": "2024-07-31", "close": 280.21, "volume": 131973.0}, {"date": "2024-08-01", "close": 277.09, "volume": 131716.0}, {"date": "2024-08-02", "close": 279.17, "volume": 116103.0}, {"date": "2024-08-05", "close": 267.97, "volume": 147180.0}, {"date": "2024-08-06", "close": 266.09, "volume": 102668.0}, {"date": "2024-08-07", "close": 265.09, "volume": 118850.0}, {"date": "2024-08-08", "close": 269.59, "volume": 77427.0}, {"date": "2024-08-09", "close": 271.24, "volume": 88453.0}, {"date": "2024-08-12", "close": 266.27, "volume": 73343.0}, {"date": "2024-08-13", "close": 273.36, "volume": 127345.0}, {"date": "2024-08-14", "close": 272.58, "volume": 110186.0}, {"date": "2024-08-15", "close": 280.64, "volume": 101237.0}, {"date": "2024-08-16", "close": 282.29, "volume": 103998.0}, {"date": "2024-08-19", "close": 280.64, "volume": 76751.0}, {"date": "2024-08-20", "close": 279.58, "volume": 68484.0}, {"date": "2024-08-21", "close": 282.35, "volume": 75389.0}, {"date": "2024-08-22", "close": 274.88, "volume": 82600.0}, {"date": "2024-08-23", "close": 281.86, "volume": 90699.0}, {"date": "2024-08-26", "close": 280.48, "volume": 82873.0}, {"date": "2024-08-27", "close": 279.63, "volume": 59676.0}, {"date": "2024-08-28", "close": 273.53, "volume": 137709.0}, {"date": "2024-08-29", "close": 270.2, "volume": 125405.0}, {"date": "2024-08-30", "close": 271.72, "volume": 149575.0}, {"date": "2024-09-03", "close": 280.07, "volume": 135427.0}, {"date": "2024-09-04", "close": 280.81, "volume": 107938.0}, {"date": "2024-09-05", "close": 281.53, "volume": 75037.0}, {"date": "2024-09-06", "close": 284.35, "volume": 71946.0}, {"date": "2024-09-09", "close": 274.42, "volume": 134122.0}, {"date": "2024-09-10", "close": 270.22, "volume": 145873.0}, {"date": "2024-09-11", "close": 266.46, "volume": 231479.0}, {"date": "2024-09-12", "close": 269.79, "volume": 151057.0}, {"date": "2024-09-13", "close": 269.34, "volume": 85898.0}, {"date": "2024-09-16", "close": 271.87, "volume": 117904.0}, {"date": "2024-09-17", "close": 276.37, "volume": 106443.0}, {"date": "2024-09-18", "close": 274.62, "volume": 84020.0}, {"date": "2024-09-19", "close": 275.49, "volume": 133648.0}, {"date": "2024-09-20", "close": 269.6, "volume": 262538.0}, {"date": "2024-09-23", "close": 274.58, "volume": 224230.0}, {"date": "2024-09-24", "close": 276.38, "volume": 119076.0}, {"date": "2024-09-25", "close": 270.79, "volume": 105171.0}, {"date": "2024-09-26", "close": 276.9, "volume": 144133.0}, {"date": "2024-09-27", "close": 283.5, "volume": 145155.0}, {"date": "2024-09-30", "close": 289.14, "volume": 184605.0}, {"date": "2024-10-01", "close": 288.1, "volume": 118500.0}, {"date": "2024-10-02", "close": 285.32, "volume": 118128.0}, {"date": "2024-10-03", "close": 281.68, "volume": 112866.0}, {"date": "2024-10-04", "close": 280.42, "volume": 97054.0}, {"date": "2024-10-07", "close": 271.33, "volume": 146708.0}, {"date": "2024-10-08", "close": 271.7, "volume": 124201.0}, {"date": "2024-10-09", "close": 270.19, "volume": 85651.0}, {"date": "2024-10-10", "close": 277.96, "volume": 121468.0}, {"date": "2024-10-11", "close": 273.74, "volume": 108897.0}, {"date": "2024-10-14", "close": 275.43, "volume": 108864.0}, {"date": "2024-10-15", "close": 277.24, "volume": 100271.0}, {"date": "2024-10-16", "close": 287.52, "volume": 136399.0}, {"date": "2024-10-17", "close": 293.9, "volume": 148865.0}, {"date": "2024-10-18", "close": 298.81, "volume": 188328.0}, {"date": "2024-10-21", "close": 294.78, "volume": 145559.0}, {"date": "2024-10-22", "close": 295.61, "volume": 93087.0}, {"date": "2024-10-23", "close": 301.51, "volume": 114653.0}, {"date": "2024-10-24", "close": 301.88, "volume": 161046.0}, {"date": "2024-10-25", "close": 295.96, "volume": 341052.0}, {"date": "2024-10-28", "close": 304.33, "volume": 171797.0}, {"date": "2024-10-29", "close": 298.78, "volume": 135368.0}, {"date": "2024-10-30", "close": 299.47, "volume": 104467.0}, {"date": "2024-10-31", "close": 291.07, "volume": 109138.0}, {"date": "2024-11-01", "close": 294.94, "volume": 81155.0}, {"date": "2024-11-04", "close": 296.65, "volume": 138627.0}, {"date": "2024-11-05", "close": 300.07, "volume": 88356.0}, {"date": "2024-11-06", "close": 300.08, "volume": 114793.0}, {"date": "2024-11-07", "close": 307.22, "volume": 122358.0}, {"date": "2024-11-08", "close": 308.35, "volume": 89280.0}, {"date": "2024-11-11", "close": 313.27, "volume": 81360.0}, {"date": "2024-11-12", "close": 317.39, "volume": 123319.0}, {"date": "2024-11-13", "close": 323.56, "volume": 158453.0}, {"date": "2024-11-14", "close": 320.82, "volume": 114560.0}, {"date": "2024-11-15", "close": 318.17, "volume": 176520.0}, {"date": "2024-11-18", "close": 310.69, "volume": 157192.0}, {"date": "2024-11-19", "close": 311.8, "volume": 129597.0}, {"date": "2024-11-20", "close": 309.07, "volume": 108941.0}, {"date": "2024-11-21", "close": 307.18, "volume": 124281.0}, {"date": "2024-11-22", "close": 312.8, "volume": 114903.0}, {"date": "2024-11-25", "close": 315.31, "volume": 119421.0}, {"date": "2024-11-26", "close": 312.31, "volume": 85966.0}, {"date": "2024-11-27", "close": 313.68, "volume": 68814.0}, {"date": "2024-11-29", "close": 316.24, "volume": 46461.0}, {"date": "2024-12-02", "close": 314.92, "volume": 89544.0}, {"date": "2024-12-03", "close": 313.02, "volume": 94195.0}, {"date": "2024-12-04", "close": 315.15, "volume": 77299.0}, {"date": "2024-12-05", "close": 316.09, "volume": 105381.0}, {"date": "2024-12-06", "close": 314.81, "volume": 71864.0}, {"date": "2024-12-09", "close": 322.47, "volume": 80010.0}, {"date": "2024-12-10", "close": 316.5, "volume": 89709.0}, {"date": "2024-12-11", "close": 315.07, "volume": 63662.0}, {"date": "2024-12-12", "close": 319.1, "volume": 73833.0}, {"date": "2024-12-13", "close": 315.01, "volume": 79535.0}, {"date": "2024-12-16", "close": 307.5, "volume": 99228.0}, {"date": "2024-12-17", "close": 307.8, "volume": 97504.0}, {"date": "2024-12-18", "close": 302.99, "volume": 97686.0}, {"date": "2024-12-19", "close": 308.59, "volume": 93037.0}, {"date": "2024-12-20", "close": 302.77, "volume": 303059.0}, {"date": "2024-12-23", "close": 295.34, "volume": 124668.0}, {"date": "2024-12-24", "close": 300.33, "volume": 62235.0}, {"date": "2024-12-26", "close": 302.22, "volume": 89166.0}, {"date": "2024-12-27", "close": 301.11, "volume": 63938.0}, {"date": "2024-12-30", "close": 298.15, "volume": 71025.0}, {"date": "2024-12-31", "close": 299.98, "volume": 94376.0}, {"date": "2025-01-02", "close": 301.26, "volume": 74634.0}, {"date": "2025-01-03", "close": 289.72, "volume": 221808.0}, {"date": "2025-01-06", "close": 289.16, "volume": 209005.0}, {"date": "2025-01-07", "close": 281.13, "volume": 228335.0}, {"date": "2025-01-08", "close": 275.39, "volume": 273179.0}, {"date": "2025-01-10", "close": 256.05, "volume": 263281.0}, {"date": "2025-01-13", "close": 261.93, "volume": 200130.0}, {"date": "2025-01-14", "close": 258.91, "volume": 117948.0}, {"date": "2025-01-15", "close": 256.57, "volume": 191025.0}, {"date": "2025-01-16", "close": 252.74, "volume": 191394.0}, {"date": "2025-01-17", "close": 252.43, "volume": 189413.0}, {"date": "2025-01-21", "close": 253.45, "volume": 185937.0}, {"date": "2025-01-22", "close": 250.19, "volume": 212781.0}, {"date": "2025-01-23", "close": 244.68, "volume": 278705.0}, {"date": "2025-01-24", "close": 248.42, "volume": 190647.0}, {"date": "2025-01-27", "close": 254.13, "volume": 162136.0}, {"date": "2025-01-28", "close": 252.23, "volume": 121866.0}, {"date": "2025-01-29", "close": 250.17, "volume": 99522.0}, {"date": "2025-01-30", "close": 254.67, "volume": 114786.0}, {"date": "2025-01-31", "close": 250.67, "volume": 251138.0}, {"date": "2025-02-03", "close": 246.63, "volume": 114281.0}, {"date": "2025-02-04", "close": 243.58, "volume": 163428.0}, {"date": "2025-02-05", "close": 244.85, "volume": 124378.0}, {"date": "2025-02-06", "close": 241.76, "volume": 192961.0}, {"date": "2025-02-07", "close": 239.35, "volume": 127098.0}, {"date": "2025-02-10", "close": 235.05, "volume": 130459.0}, {"date": "2025-02-11", "close": 233.18, "volume": 182405.0}, {"date": "2025-02-12", "close": 227.62, "volume": 260528.0}, {"date": "2025-02-13", "close": 232.98, "volume": 280602.0}, {"date": "2025-02-14", "close": 232.11, "volume": 196919.0}, {"date": "2025-02-18", "close": 226.87, "volume": 250372.0}, {"date": "2025-02-19", "close": 226.03, "volume": 181961.0}, {"date": "2025-02-20", "close": 225.15, "volume": 198379.0}, {"date": "2025-02-21", "close": 227.32, "volume": 215945.0}, {"date": "2025-02-24", "close": 233.83, "volume": 320558.0}, {"date": "2025-02-25", "close": 234.29, "volume": 325754.0}, {"date": "2025-02-26", "close": 241.36, "volume": 501950.0}, {"date": "2025-02-27", "close": 244.04, "volume": 372744.0}, {"date": "2025-02-28", "close": 243.77, "volume": 412333.0}, {"date": "2025-03-03", "close": 248.09, "volume": 405281.0}, {"date": "2025-03-04", "close": 238.99, "volume": 239332.0}, {"date": "2025-03-05", "close": 237.66, "volume": 214884.0}, {"date": "2025-03-06", "close": 233.21, "volume": 286849.0}, {"date": "2025-03-07", "close": 239.14, "volume": 231459.0}, {"date": "2025-03-10", "close": 233.27, "volume": 254249.0}, {"date": "2025-03-11", "close": 231.11, "volume": 230735.0}, {"date": "2025-03-12", "close": 233.45, "volume": 343936.0}, {"date": "2025-03-13", "close": 226.7, "volume": 186560.0}, {"date": "2025-03-14", "close": 228.85, "volume": 171030.0}, {"date": "2025-03-17", "close": 228.19, "volume": 187444.0}, {"date": "2025-03-18", "close": 221.68, "volume": 165744.0}, {"date": "2025-03-19", "close": 219.16, "volume": 223496.0}, {"date": "2025-03-20", "close": 227.51, "volume": 300967.0}, {"date": "2025-03-21", "close": 227.96, "volume": 337296.0}, {"date": "2025-03-24", "close": 237.05, "volume": 253588.0}, {"date": "2025-03-25", "close": 233.94, "volume": 118921.0}, {"date": "2025-03-26", "close": 237.91, "volume": 146072.0}, {"date": "2025-03-27", "close": 240.39, "volume": 110737.0}, {"date": "2025-03-28", "close": 239.37, "volume": 144278.0}, {"date": "2025-03-31", "close": 238.84, "volume": 154952.0}, {"date": "2025-04-01", "close": 243.47, "volume": 157558.0}, {"date": "2025-04-02", "close": 246.36, "volume": 169862.0}, {"date": "2025-04-03", "close": 243.29, "volume": 235889.0}, {"date": "2025-04-04", "close": 244.86, "volume": 405577.0}, {"date": "2025-04-07", "close": 236.13, "volume": 236985.0}, {"date": "2025-04-08", "close": 228.1, "volume": 194893.0}, {"date": "2025-04-09", "close": 240.51, "volume": 265014.0}, {"date": "2025-04-10", "close": 242.97, "volume": 233232.0}, {"date": "2025-04-11", "close": 245.58, "volume": 145917.0}, {"date": "2025-04-14", "close": 244.44, "volume": 107585.0}, {"date": "2025-04-15", "close": 242.97, "volume": 125670.0}, {"date": "2025-04-16", "close": 238.42, "volume": 102935.0}, {"date": "2025-04-17", "close": 239.36, "volume": 147457.0}, {"date": "2025-04-21", "close": 238.82, "volume": 180065.0}, {"date": "2025-04-22", "close": 242.19, "volume": 163107.0}, {"date": "2025-04-23", "close": 245.42, "volume": 146995.0}, {"date": "2025-04-24", "close": 242.4, "volume": 194916.0}, {"date": "2025-04-25", "close": 247.89, "volume": 382471.0}, {"date": "2025-04-28", "close": 238.01, "volume": 262626.0}, {"date": "2025-04-29", "close": 246.52, "volume": 187116.0}, {"date": "2025-04-30", "close": 245.8, "volume": 290184.0}, {"date": "2025-05-01", "close": 244.85, "volume": 123963.0}, {"date": "2025-05-02", "close": 239.56, "volume": 123013.0}, {"date": "2025-05-05", "close": 242.33, "volume": 134489.0}, {"date": "2025-05-06", "close": 241.83, "volume": 113918.0}, {"date": "2025-05-07", "close": 241.03, "volume": 91577.0}, {"date": "2025-05-08", "close": 244.86, "volume": 98780.0}, {"date": "2025-05-09", "close": 242.56, "volume": 99966.0}, {"date": "2025-05-12", "close": 243.31, "volume": 137371.0}, {"date": "2025-05-13", "close": 240.26, "volume": 139448.0}, {"date": "2025-05-14", "close": 238.0, "volume": 129420.0}, {"date": "2025-05-15", "close": 245.52, "volume": 120254.0}, {"date": "2025-05-16", "close": 249.73, "volume": 108511.0}, {"date": "2025-05-19", "close": 246.63, "volume": 95420.0}, {"date": "2025-05-20", "close": 243.25, "volume": 93708.0}, {"date": "2025-05-21", "close": 238.75, "volume": 92794.0}, {"date": "2025-05-22", "close": 233.97, "volume": 110421.0}, {"date": "2025-05-23", "close": 232.06, "volume": 108337.0}, {"date": "2025-05-27", "close": 235.63, "volume": 159879.0}, {"date": "2025-05-28", "close": 228.55, "volume": 210476.0}, {"date": "2025-05-29", "close": 231.24, "volume": 163630.0}, {"date": "2025-05-30", "close": 229.85, "volume": 294911.0}, {"date": "2025-06-02", "close": 220.89, "volume": 342607.0}, {"date": "2025-06-03", "close": 224.37, "volume": 202517.0}, {"date": "2025-06-04", "close": 226.81, "volume": 148549.0}, {"date": "2025-06-05", "close": 221.13, "volume": 182190.0}, {"date": "2025-06-06", "close": 221.5, "volume": 163780.0}, {"date": "2025-06-09", "close": 218.71, "volume": 210187.0}, {"date": "2025-06-10", "close": 220.03, "volume": 189368.0}, {"date": "2025-06-11", "close": 213.81, "volume": 243113.0}, {"date": "2025-06-12", "close": 214.4, "volume": 203735.0}, {"date": "2025-06-13", "close": 208.51, "volume": 192706.0}, {"date": "2025-06-16", "close": 207.53, "volume": 257071.0}, {"date": "2025-06-17", "close": 205.44, "volume": 242556.0}, {"date": "2025-06-18", "close": 201.55, "volume": 330788.0}, {"date": "2025-06-20", "close": 198.17, "volume": 456854.0}, {"date": "2025-06-23", "close": 197.68, "volume": 348981.0}, {"date": "2025-06-24", "close": 196.79, "volume": 206270.0}, {"date": "2025-06-25", "close": 188.21, "volume": 250709.0}, {"date": "2025-06-26", "close": 187.06, "volume": 304243.0}, {"date": "2025-06-27", "close": 190.17, "volume": 316315.0}, {"date": "2025-06-30", "close": 190.81, "volume": 489313.0}, {"date": "2025-07-01", "close": 199.64, "volume": 623572.0}, {"date": "2025-07-02", "close": 205.28, "volume": 271763.0}, {"date": "2025-07-03", "close": 201.08, "volume": 223970.0}, {"date": "2025-07-07", "close": 198.63, "volume": 289826.0}, {"date": "2025-07-08", "close": 198.34, "volume": 216449.0}, {"date": "2025-07-09", "close": 193.89, "volume": 304776.0}, {"date": "2025-07-10", "close": 197.67, "volume": 321205.0}, {"date": "2025-07-11", "close": 194.98, "volume": 271875.0}, {"date": "2025-07-14", "close": 192.0, "volume": 262231.0}, {"date": "2025-07-15", "close": 191.38, "volume": 255679.0}, {"date": "2025-07-16", "close": 192.24, "volume": 145083.0}, {"date": "2025-07-17", "close": 194.6, "volume": 124123.0}, {"date": "2025-07-18", "close": 192.24, "volume": 178245.0}, {"date": "2025-07-21", "close": 194.23, "volume": 217089.0}, {"date": "2025-07-22", "close": 204.14, "volume": 248490.0}, {"date": "2025-07-23", "close": 207.82, "volume": 332158.0}, {"date": "2025-07-24", "close": 201.81, "volume": 229289.0}, {"date": "2025-07-25", "close": 215.0, "volume": 642217.0}, {"date": "2025-07-28", "close": 208.2, "volume": 368983.0}, {"date": "2025-07-29", "close": 211.79, "volume": 254714.0}, {"date": "2025-07-30", "close": 211.8, "volume": 280990.0}, {"date": "2025-07-31", "close": 207.08, "volume": 400634.0}, {"date": "2025-08-01", "close": 209.51, "volume": 474363.0}, {"date": "2025-08-04", "close": 218.43, "volume": 439359.0}, {"date": "2025-08-05", "close": 217.61, "volume": 372161.0}, {"date": "2025-08-06", "close": 218.38, "volume": 242924.0}, {"date": "2025-08-07", "close": 221.38, "volume": 228105.0}, {"date": "2025-08-08", "close": 217.48, "volume": 234462.0}, {"date": "2025-08-11", "close": 213.87, "volume": 283226.0}, {"date": "2025-08-12", "close": 220.75, "volume": 260345.0}, {"date": "2025-08-13", "close": 224.74, "volume": 216703.0}, {"date": "2025-08-14", "close": 219.75, "volume": 172223.0}, {"date": "2025-08-15", "close": 220.31, "volume": 231510.0}, {"date": "2025-08-18", "close": 215.96, "volume": 187464.0}, {"date": "2025-08-19", "close": 223.59, "volume": 194122.0}, {"date": "2025-08-20", "close": 218.33, "volume": 197356.0}, {"date": "2025-08-21", "close": 218.21, "volume": 143065.0}, {"date": "2025-08-22", "close": 223.64, "volume": 157647.0}, {"date": "2025-08-25", "close": 217.3, "volume": 189814.0}, {"date": "2025-08-26", "close": 216.14, "volume": 178996.0}, {"date": "2025-08-27", "close": 221.97, "volume": 168548.0}, {"date": "2025-08-28", "close": 216.41, "volume": 150653.0}, {"date": "2025-08-29", "close": 221.09, "volume": 287631.0}, {"date": "2025-09-02", "close": 215.73, "volume": 436963.0}, {"date": "2025-09-03", "close": 218.97, "volume": 184406.0}, {"date": "2025-09-04", "close": 222.87, "volume": 211280.0}, {"date": "2025-09-05", "close": 226.97, "volume": 261513.0}, {"date": "2025-09-08", "close": 224.98, "volume": 297591.0}, {"date": "2025-09-09", "close": 223.0, "volume": 310769.0}, {"date": "2025-09-10", "close": 219.58, "volume": 294356.0}, {"date": "2025-09-11", "close": 219.98, "volume": 165893.0}, {"date": "2025-09-12", "close": 216.69, "volume": 191157.0}, {"date": "2025-09-15", "close": 215.11, "volume": 194816.0}, {"date": "2025-09-16", "close": 222.35, "volume": 336280.0}, {"date": "2025-09-17", "close": 225.41, "volume": 244707.0}, {"date": "2025-09-18", "close": 223.52, "volume": 189196.0}, {"date": "2025-09-19", "close": 223.24, "volume": 286507.0}, {"date": "2025-09-22", "close": 215.74, "volume": 341655.0}, {"date": "2025-09-23", "close": 215.99, "volume": 152921.0}, {"date": "2025-09-24", "close": 220.67, "volume": 160721.0}, {"date": "2025-09-25", "close": 214.46, "volume": 125981.0}, {"date": "2025-09-26", "close": 215.02, "volume": 133140.0}, {"date": "2025-09-29", "close": 215.38, "volume": 136316.0}, {"date": "2025-09-30", "close": 211.42, "volume": 244146.0}, {"date": "2025-10-01", "close": 221.7, "volume": 233408.0}, {"date": "2025-10-02", "close": 223.22, "volume": 156006.0}, {"date": "2025-10-03", "close": 226.76, "volume": 140346.0}, {"date": "2025-10-06", "close": 217.31, "volume": 218570.0}, {"date": "2025-10-07", "close": 221.45, "volume": 249257.0}, {"date": "2025-10-08", "close": 220.14, "volume": 260744.0}, {"date": "2025-10-09", "close": 226.54, "volume": 230764.0}, {"date": "2025-10-10", "close": 215.68, "volume": 360320.0}, {"date": "2025-10-13", "close": 219.28, "volume": 132180.0}, {"date": "2025-10-14", "close": 222.7, "volume": 102263.0}, {"date": "2025-10-15", "close": 223.6, "volume": 132119.0}, {"date": "2025-10-16", "close": 225.72, "volume": 183511.0}, {"date": "2025-10-17", "close": 223.83, "volume": 136966.0}, {"date": "2025-10-20", "close": 220.05, "volume": 140759.0}, {"date": "2025-10-21", "close": 219.01, "volume": 159375.0}, {"date": "2025-10-22", "close": 218.67, "volume": 146012.0}, {"date": "2025-10-23", "close": 219.63, "volume": 244204.0}, {"date": "2025-10-24", "close": 231.6, "volume": 469970.0}, {"date": "2025-10-27", "close": 227.52, "volume": 292515.0}, {"date": "2025-10-28", "close": 222.73, "volume": 164943.0}, {"date": "2025-10-29", "close": 212.98, "volume": 320774.0}, {"date": "2025-10-30", "close": 206.06, "volume": 182955.0}, {"date": "2025-10-31", "close": 206.99, "volume": 196025.0}, {"date": "2025-11-03", "close": 205.01, "volume": 205848.0}, {"date": "2025-11-04", "close": 204.85, "volume": 196421.0}, {"date": "2025-11-05", "close": 209.46, "volume": 172256.0}, {"date": "2025-11-06", "close": 199.45, "volume": 154375.0}, {"date": "2025-11-07", "close": 200.03, "volume": 149034.0}, {"date": "2025-11-10", "close": 201.33, "volume": 204655.0}, {"date": "2025-11-11", "close": 205.15, "volume": 154330.0}, {"date": "2025-11-12", "close": 200.96, "volume": 144347.0}, {"date": "2025-11-13", "close": 201.02, "volume": 188503.0}, {"date": "2025-11-14", "close": 198.24, "volume": 197552.0}, {"date": "2025-11-17", "close": 193.91, "volume": 183249.0}, {"date": "2025-11-18", "close": 195.98, "volume": 191717.0}, {"date": "2025-11-19", "close": 193.03, "volume": 168217.0}, {"date": "2025-11-20", "close": 192.9, "volume": 163091.0}, {"date": "2025-11-21", "close": 195.84, "volume": 183797.0}, {"date": "2025-11-24", "close": 192.53, "volume": 152640.0}, {"date": "2025-11-25", "close": 190.96, "volume": 164128.0}, {"date": "2025-11-26", "close": 195.32, "volume": 155675.0}, {"date": "2025-11-28", "close": 194.8, "volume": 68627.0}, {"date": "2025-12-01", "close": 196.72, "volume": 182148.0}, {"date": "2025-12-02", "close": 194.92, "volume": 218171.0}, {"date": "2025-12-03", "close": 200.85, "volume": 210210.0}, {"date": "2025-12-04", "close": 194.1, "volume": 151496.0}, {"date": "2025-12-05", "close": 195.89, "volume": 129020.0}, {"date": "2025-12-08", "close": 195.02, "volume": 130972.0}, {"date": "2025-12-09", "close": 196.01, "volume": 128355.0}, {"date": "2025-12-10", "close": 202.6, "volume": 157720.0}, {"date": "2025-12-11", "close": 199.47, "volume": 169854.0}, {"date": "2025-12-12", "close": 203.03, "volume": 124839.0}, {"date": "2025-12-15", "close": 198.69, "volume": 191452.0}, {"date": "2025-12-16", "close": 201.4, "volume": 167467.0}, {"date": "2025-12-17", "close": 198.32, "volume": 192783.0}, {"date": "2025-12-18", "close": 198.83, "volume": 151492.0}, {"date": "2025-12-19", "close": 200.67, "volume": 344712.0}, {"date": "2025-12-22", "close": 198.47, "volume": 165352.0}, {"date": "2025-12-23", "close": 194.48, "volume": 210236.0}, {"date": "2025-12-24", "close": 196.31, "volume": 71506.0}, {"date": "2025-12-26", "close": 197.05, "volume": 119182.0}, {"date": "2025-12-29", "close": 197.61, "volume": 127759.0}, {"date": "2025-12-30", "close": 197.55, "volume": 117928.0}, {"date": "2025-12-31", "close": 195.13, "volume": 187283.0}, {"date": "2026-01-02", "close": 199.84, "volume": 110431.0}, {"date": "2026-01-05", "close": 197.87, "volume": 123775.0}, {"date": "2026-01-06", "close": 202.07, "volume": 161789.0}, {"date": "2026-01-07", "close": 204.5, "volume": 144675.0}, {"date": "2026-01-08", "close": 209.26, "volume": 234710.0}, {"date": "2026-01-09", "close": 207.82, "volume": 117168.0}, {"date": "2026-01-12", "close": 208.86, "volume": 166053.0}, {"date": "2026-01-13", "close": 209.82, "volume": 121154.0}, {"date": "2026-01-14", "close": 216.34, "volume": 211410.0}, {"date": "2026-01-15", "close": 216.08, "volume": 146959.0}, {"date": "2026-01-16", "close": 206.81, "volume": 157426.0}, {"date": "2026-01-20", "close": 217.72, "volume": 210470.0}, {"date": "2026-01-21", "close": 222.24, "volume": 276871.0}, {"date": "2026-01-22", "close": 221.39, "volume": 153663.0}, {"date": "2026-01-23", "close": 220.33, "volume": 91427.0}, {"date": "2026-01-26", "close": 218.31, "volume": 107710.0}, {"date": "2026-01-27", "close": 219.18, "volume": 104403.0}, {"date": "2026-01-28", "close": 213.34, "volume": 121651.0}, {"date": "2026-01-29", "close": 209.74, "volume": 180814.0}, {"date": "2026-01-30", "close": 213.62, "volume": 137374.0}, {"date": "2026-02-02", "close": 213.29, "volume": 119355.0}, {"date": "2026-02-03", "close": 223.49, "volume": 170565.0}, {"date": "2026-02-04", "close": 235.66, "volume": 263812.0}, {"date": "2026-02-05", "close": 238.7, "volume": 223240.0}, {"date": "2026-02-06", "close": 246.76, "volume": 167685.0}, {"date": "2026-02-09", "close": 246.71, "volume": 155756.0}, {"date": "2026-02-10", "close": 247.52, "volume": 150699.0}, {"date": "2026-02-11", "close": 250.83, "volume": 228979.0}, {"date": "2026-02-12", "close": 246.4, "volume": 182187.0}, {"date": "2026-02-13", "close": 247.57, "volume": 134108.0}, {"date": "2026-02-17", "close": 231.71, "volume": 248346.0}, {"date": "2026-02-18", "close": 233.71, "volume": 174515.0}, {"date": "2026-02-19", "close": 231.49, "volume": 158064.0}, {"date": "2026-02-20", "close": 235.0, "volume": 144856.0}, {"date": "2026-02-23", "close": 224.16, "volume": 185651.0}, {"date": "2026-02-24", "close": 227.45, "volume": 190688.0}, {"date": "2026-02-25", "close": 217.76, "volume": 369408.0}, {"date": "2026-02-26", "close": 225.58, "volume": 259140.0}, {"date": "2026-02-27", "close": 226.78, "volume": 156946.0}, {"date": "2026-03-02", "close": 223.16, "volume": 188014.0}, {"date": "2026-03-03", "close": 226.27, "volume": 130749.0}, {"date": "2026-03-04", "close": 232.23, "volume": 192483.0}, {"date": "2026-03-05", "close": 231.18, "volume": 153585.0}, {"date": "2026-03-06", "close": 232.2, "volume": 169173.0}, {"date": "2026-03-09", "close": 230.78, "volume": 162526.0}, {"date": "2026-03-10", "close": 233.67, "volume": 194571.0}, {"date": "2026-03-11", "close": 231.99, "volume": 173913.0}, {"date": "2026-03-12", "close": 229.2, "volume": 169482.0}, {"date": "2026-03-13", "close": 231.5, "volume": 191946.0}, {"date": "2026-03-16", "close": 225.18, "volume": 166635.0}, {"date": "2026-03-17", "close": 230.4, "volume": 136672.0}, {"date": "2026-03-18", "close": 232.89, "volume": 113552.0}, {"date": "2026-03-19", "close": 231.79, "volume": 117521.0}, {"date": "2026-03-20", "close": 223.21, "volume": 197980.0}, {"date": "2026-03-23", "close": 221.62, "volume": 131266.0}, {"date": "2026-03-24", "close": 216.58, "volume": 114741.0}, {"date": "2026-03-25", "close": 224.27, "volume": 193763.0}, {"date": "2026-03-26", "close": 233.76, "volume": 215929.0}, {"date": "2026-03-27", "close": 229.76, "volume": 174665.0}, {"date": "2026-03-30", "close": 229.83, "volume": 185142.0}, {"date": "2026-03-31", "close": 230.4, "volume": 102583.0}, {"date": "2026-04-01", "close": 234.85, "volume": 119342.0}, {"date": "2026-04-02", "close": 240.83, "volume": 164575.0}, {"date": "2026-04-06", "close": 246.85, "volume": 184105.0}, {"date": "2026-04-07", "close": 250.67, "volume": 253637.0}, {"date": "2026-04-08", "close": 250.59, "volume": 357669.0}, {"date": "2026-04-09", "close": 260.05, "volume": 201584.0}, {"date": "2026-04-10", "close": 257.21, "volume": 140089.0}, {"date": "2026-04-13", "close": 243.13, "volume": 242693.0}, {"date": "2026-04-14", "close": 236.38, "volume": 459200.0}, {"date": "2026-04-15", "close": 244.51, "volume": 187410.0}, {"date": "2026-04-16", "close": 244.52, "volume": 211899.0}, {"date": "2026-04-17", "close": 245.33, "volume": 112000.0}, {"date": "2026-04-20", "close": 249.9, "volume": 154782.0}, {"date": "2026-04-21", "close": 244.59, "volume": 355557.0}, {"date": "2026-04-22", "close": 243.94, "volume": 169490.0}, {"date": "2026-04-23", "close": 240.43, "volume": 190970.0}, {"date": "2026-04-24", "close": 236.4, "volume": 190544.0}, {"date": "2026-04-27", "close": 240.15, "volume": 154112.0}, {"date": "2026-04-28", "close": 238.21, "volume": 367698.0}, {"date": "2026-04-29", "close": 236.49, "volume": 299302.0}, {"date": "2026-04-30", "close": 237.04, "volume": 217522.0}, {"date": "2026-05-01", "close": 214.3, "volume": 577755.0}, {"date": "2026-05-04", "close": 207.17, "volume": 338031.0}, {"date": "2026-05-05", "close": 206.25, "volume": 221990.0}, {"date": "2026-05-06", "close": 206.36, "volume": 310970.0}, {"date": "2026-05-07", "close": 203.01, "volume": 236762.0}, {"date": "2026-05-08", "close": 197.34, "volume": 277123.0}, {"date": "2026-05-11", "close": 188.54, "volume": 303143.0}, {"date": "2026-05-12", "close": 181.82, "volume": 400478.0}, {"date": "2026-05-13", "close": 179.19, "volume": 401483.0}, {"date": "2026-05-14", "close": 173.18, "volume": 565729.0}, {"date": "2026-05-15", "close": 174.73, "volume": 293242.0}, {"date": "2026-05-18", "close": 174.03, "volume": 294612.0}, {"date": "2026-05-19", "close": 178.79, "volume": 392010.0}, {"date": "2026-05-20", "close": 183.44, "volume": 292054.0}, {"date": "2026-05-21", "close": 186.03, "volume": 313354.0}, {"date": "2026-05-22", "close": 190.1, "volume": 278763.0}, {"date": "2026-05-26", "close": 181.63, "volume": 350775.0}, {"date": "2026-05-27", "close": 183.45, "volume": 235718.0}, {"date": "2026-05-28", "close": 180.45, "volume": 221517.0}, {"date": "2026-05-29", "close": 177.28, "volume": 280033.0}, {"date": "2026-06-01", "close": 167.36, "volume": 365940.0}, {"date": "2026-06-02", "close": 162.44, "volume": 303602.0}, {"date": "2026-06-03", "close": 163.76, "volume": 206147.0}, {"date": "2026-06-04", "close": 161.08, "volume": 239404.0}, {"date": "2026-06-05", "close": 164.72, "volume": 206169.0}, {"date": "2026-06-08", "close": 170.08, "volume": 403617.0}, {"date": "2026-06-09", "close": 174.99, "volume": 275758.0}, {"date": "2026-06-10", "close": 176.85, "volume": 209718.0}, {"date": "2026-06-11", "close": 179.62, "volume": 205921.0}, {"date": "2026-06-12", "close": 181.89, "volume": 233323.0}, {"date": "2026-06-15", "close": 182.66, "volume": 261360.0}, {"date": "2026-06-16", "close": 180.18, "volume": 189819.0}, {"date": "2026-06-17", "close": 171.91, "volume": 273209.0}, {"date": "2026-06-18", "close": 176.11, "volume": 318884.0}, {"date": "2026-06-22", "close": 177.61, "volume": 282006.0}, {"date": "2026-06-23", "close": 180.62, "volume": 212680.0}, {"date": "2026-06-24", "close": 182.84, "volume": 331684.0}, {"date": "2026-06-25", "close": 180.21, "volume": 237002.0}, {"date": "2026-06-26", "close": 191.87, "volume": 1401640.0}, {"date": "2026-06-29", "close": 182.4, "volume": 296813.0}, {"date": "2026-06-30", "close": 177.03, "volume": 275455.0}, {"date": "2026-07-01", "close": 177.63, "volume": 218006.0}, {"date": "2026-07-02", "close": 183.62, "volume": 288387.0}, {"date": "2026-07-06", "close": 179.82, "volume": 412625.0}, {"date": "2026-07-07", "close": 183.16, "volume": 271884.0}, {"date": "2026-07-08", "close": 178.28, "volume": 313993.0}, {"date": "2026-07-09", "close": 174.86, "volume": 212411.0}, {"date": "2026-07-10", "close": 176.79, "volume": 214685.0}, {"date": "2026-07-13", "close": 172.39, "volume": 310191.0}, {"date": "2026-07-14", "close": 168.75, "volume": 276793.0}, {"date": "2026-07-15", "close": 170.0, "volume": 298579.0}, {"date": "2026-07-16", "close": 182.5, "volume": 463729.0}, {"date": "2026-07-17", "close": 178.8, "volume": 481109.0}, {"date": "2026-07-20", "close": 180.59, "volume": 306085.0}, {"date": "2026-07-21", "close": 170.98, "volume": 247210.0}, {"date": "2026-07-22", "close": 173.92, "volume": 285848.0}, {"date": "2026-07-23", "close": 174.51, "volume": 548952.0}, {"date": "2026-07-24", "close": 180.15, "volume": 603094.0}, {"date": "2026-07-27", "close": 183.6, "volume": 522723.0}, {"date": "2026-07-28", "close": 185.69, "volume": 327211.0}, {"date": "2026-07-29", "close": 187.07, "volume": 260428.0}, {"date": "2026-07-30", "close": 185.31, "volume": 258974.0}, {"date": "2026-07-31", "close": 183.2, "volume": 248529.0}, {"date": "2026-08-03", "close": 186.52, "volume": 230535.0}, {"date": "2026-08-04", "close": 184.12, "volume": 227801.0}, {"date": "2026-08-05", "close": 184.79, "volume": 209346.0}, {"date": "2026-08-06", "close": 183.05, "volume": 180050.0}, {"date": "2026-08-07", "close": 186.61, "volume": 214635.0}], "refreshing": true}