{"ticker": "SITE", "overview": {"cik": "1650729", "ticker": "SITE", "name": "SiteOne Landscape Supply, Inc.", "industry": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "sic": "5040", "announcements": [{"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103314", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014362", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092153", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087746", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001650729-26-000016", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001104659-26-077311", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070503", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068280", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004073", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063512", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061436", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061435", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061433", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061432", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061430", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061429", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061427", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057908", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055655", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001650729-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-050657", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 480650.0, "sell_n": 0, "sell_sum": 0, "net": 480650.0, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "SITE", "has_prices": true, "as_of": "2026-08-27", "last": 95.5, "prev_close": 96.07, "change": -0.5699999999999932, "change_pct": -0.005933173727490301, "session_volume": 371390.0, "vwap_5": 95.59121589071204, "vwap_20": 98.08916181254271, "vwap_60": 103.22595398280714, "vwap_250": 124.0485450743699, "high_52w": 163.25, "low_52w": 93.79, "avg_volume_20": 725920.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-103314", "src": "INSIDERS", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "Doug Black", "who_key": "BLACK DOUG", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 480650.0, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "CEO loads up: $481K into SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1672083/000110465926103314/0001104659-26-103314-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "13DG-0001398344-26-014362", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT 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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 4.6% passive stake in SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014362-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001167557-26-000126", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, 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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 2.79% passive stake in SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000126-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0001167557-26-000083", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.11% passive stake in SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000083-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000978", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "SiteOne Landscape Supply, Inc.", "who_key": "SiteOne Landscape Supply, 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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "SiteOne Landscape Supply, Inc. takes a 5.27% passive stake in SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1650729/0002100119-26-000978-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002284", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "SiteOne Landscape Supply, Inc.", "who_key": "SiteOne Landscape Supply, 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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "SiteOne Landscape Supply, Inc. adjusts its stake in SITE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650729/0000102909-26-002284-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [{"id": "0001104659-26-103314", "src": "INSIDERS", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "Doug Black", "who_key": "BLACK DOUG", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 480650.0, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "CEO loads up: $481K into SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1672083/000110465926103314/0001104659-26-103314-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}], "institutional": [{"id": "13DG-0001398344-26-014362", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT 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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 4.6% passive stake in SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014362-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001167557-26-000126", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, 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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 2.79% passive stake in SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000126-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0001167557-26-000083", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.11% passive stake in SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000083-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000978", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "SiteOne Landscape Supply, Inc.", "who_key": "SiteOne Landscape Supply, 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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "SiteOne Landscape Supply, Inc. takes a 5.27% passive stake in SITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1650729/0002100119-26-000978-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002284", "src": "13DG", "ticker": "SITE", "cik": "1650729", "company": "SiteOne Landscape Supply, Inc.", "company_raw": "SiteOne Landscape Supply, Inc.", "who": "SiteOne Landscape Supply, Inc.", "who_key": "SiteOne Landscape Supply, 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": "Wholesale-Professional & Commercial Equipment & Supplies", "country": "United States", "headline": "SiteOne Landscape Supply, Inc. adjusts its stake in SITE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650729/0000102909-26-002284-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "SiteOne Landscape Supply, Inc. Common Stock", "new_value": "SiteOne Landscape Supply, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001650729", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001650729", "applied": 1, "detected_at": "2026-10-27T18:07:01.605581"}]}, "key_people": [{"who": "Doug Black", "who_key": "BLACK DOUG", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 480650.0, "sold": 0, "net": 480650.0, "trades": 1, "top_score": 66.6, "lean": "buying", "history": [{"action": "BUY", "amount": 480650.0, "date": "2026-08-26", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1672083/000110465926103314/0001104659-26-103314-index.htm"}], "latest": {"action": "BUY", "amount": 480650.0, "date": "2026-08-26", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1672083/000110465926103314/0001104659-26-103314-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 480650.0}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103314", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014362", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092153", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087746", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001650729-26-000016", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001104659-26-077311", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070503", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068280", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004073", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063512", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061436", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061435", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061433", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061432", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061430", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061429", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061427", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057908", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055655", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001650729-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-050657", "price_sensitive": true}], "performance": {"ticker": "SITE", "has_prices": true, "summary": {"n": 1, "avg": -0.005933173727490301, "win_rate": 0.0, "best": -0.005933173727490301, "worst": -0.005933173727490301, "as_of": "2026-08-27"}, "buys": [{"who": "BLACK DOUG", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 480650.0, "date": "2026-08-26", "score": 66.6, "ref_price": 96.07, "return": -0.005933173727490301}]}, "price_series": [{"date": "2016-08-29", "close": 38.38, "volume": 154445.0}, {"date": "2016-08-30", "close": 38.26, "volume": 155947.0}, {"date": "2016-08-31", "close": 38.24, "volume": 112356.0}, {"date": "2016-09-01", "close": 37.94, "volume": 102849.0}, {"date": "2016-09-02", "close": 37.95, "volume": 262019.0}, {"date": "2016-09-06", "close": 38.16, "volume": 307933.0}, {"date": "2016-09-07", "close": 39.02, "volume": 299332.0}, {"date": "2016-09-08", "close": 40.19, "volume": 408259.0}, {"date": "2016-09-09", "close": 36.52, "volume": 485110.0}, {"date": "2016-09-12", "close": 36.72, "volume": 615318.0}, {"date": "2016-09-13", "close": 37.97, "volume": 301983.0}, {"date": "2016-09-14", "close": 38.15, "volume": 156439.0}, {"date": "2016-09-15", "close": 39.2, "volume": 261228.0}, {"date": "2016-09-16", "close": 39.51, "volume": 1194370.0}, {"date": "2016-09-19", "close": 40.24, "volume": 333122.0}, {"date": "2016-09-20", "close": 38.87, "volume": 262680.0}, {"date": "2016-09-21", "close": 38.81, "volume": 217157.0}, {"date": "2016-09-22", "close": 37.22, "volume": 310027.0}, {"date": "2016-09-23", "close": 37.02, "volume": 191362.0}, {"date": "2016-09-26", "close": 36.35, "volume": 200892.0}, {"date": "2016-09-27", "close": 36.11, "volume": 292727.0}, {"date": "2016-09-28", "close": 35.91, "volume": 306180.0}, {"date": "2016-09-29", "close": 35.68, "volume": 256327.0}, {"date": "2016-09-30", "close": 35.93, "volume": 233518.0}, {"date": "2016-10-03", "close": 36.18, "volume": 193161.0}, {"date": "2016-10-04", "close": 36.85, "volume": 174516.0}, {"date": "2016-10-05", "close": 36.59, "volume": 182862.0}, {"date": "2016-10-06", "close": 36.15, "volume": 389963.0}, {"date": "2016-10-07", "close": 36.25, "volume": 153108.0}, {"date": "2016-10-10", "close": 36.65, "volume": 187142.0}, {"date": "2016-10-11", "close": 36.02, "volume": 291772.0}, {"date": "2016-10-12", "close": 36.36, "volume": 134186.0}, {"date": "2016-10-13", "close": 34.61, "volume": 274128.0}, {"date": "2016-10-14", "close": 34.78, "volume": 196741.0}, {"date": "2016-10-17", "close": 33.67, "volume": 130835.0}, {"date": "2016-10-18", "close": 32.39, "volume": 255161.0}, {"date": "2016-10-19", "close": 32.32, "volume": 617870.0}, {"date": "2016-10-20", "close": 31.96, "volume": 257263.0}, {"date": "2016-10-21", "close": 31.75, "volume": 149460.0}, {"date": "2016-10-24", "close": 32.12, "volume": 179877.0}, {"date": "2016-10-25", "close": 31.74, "volume": 236515.0}, {"date": "2016-10-26", "close": 31.24, "volume": 124895.0}, {"date": "2016-10-27", "close": 30.34, "volume": 193586.0}, {"date": "2016-10-28", "close": 30.77, "volume": 143368.0}, {"date": "2016-10-31", "close": 31.18, "volume": 198631.0}, {"date": "2016-11-01", "close": 30.51, "volume": 104016.0}, {"date": "2016-11-02", "close": 30.28, "volume": 165273.0}, {"date": "2016-11-03", "close": 29.98, "volume": 119861.0}, {"date": "2016-11-04", "close": 29.82, "volume": 193937.0}, {"date": "2016-11-07", "close": 30.51, "volume": 204334.0}, {"date": "2016-11-08", "close": 29.91, "volume": 1658078.0}, {"date": "2016-11-09", "close": 32.31, "volume": 428030.0}, {"date": "2016-11-10", "close": 30.65, "volume": 286348.0}, {"date": "2016-11-11", "close": 32.03, "volume": 289933.0}, {"date": "2016-11-14", "close": 34.3, "volume": 404764.0}, {"date": "2016-11-15", "close": 35.24, "volume": 409964.0}, {"date": "2016-11-16", "close": 34.71, "volume": 290430.0}, {"date": "2016-11-17", "close": 35.33, "volume": 272965.0}, {"date": "2016-11-18", "close": 35.01, "volume": 333585.0}, {"date": "2016-11-21", "close": 34.41, "volume": 304680.0}, {"date": "2016-11-22", "close": 35.98, "volume": 399634.0}, {"date": "2016-11-23", "close": 35.75, "volume": 277282.0}, {"date": "2016-11-25", "close": 35.6, "volume": 219446.0}, {"date": "2016-11-28", "close": 35.07, "volume": 375457.0}, {"date": "2016-11-29", "close": 33.74, "volume": 1403951.0}, {"date": "2016-11-30", "close": 33.5, "volume": 6240352.0}, {"date": "2016-12-01", "close": 32.3, "volume": 1258636.0}, {"date": "2016-12-02", "close": 32.06, "volume": 1019931.0}, {"date": "2016-12-05", "close": 33.18, "volume": 1001267.0}, {"date": "2016-12-06", "close": 32.44, "volume": 659446.0}, {"date": "2016-12-07", "close": 33.02, "volume": 419109.0}, {"date": "2016-12-08", "close": 33.51, "volume": 481485.0}, {"date": "2016-12-09", "close": 33.41, "volume": 754498.0}, {"date": "2016-12-12", "close": 32.8, "volume": 299488.0}, {"date": "2016-12-13", "close": 32.22, "volume": 364127.0}, {"date": "2016-12-14", "close": 31.72, "volume": 350917.0}, {"date": "2016-12-15", "close": 33.17, "volume": 433360.0}, {"date": "2016-12-16", "close": 33.67, "volume": 551807.0}, {"date": "2016-12-19", "close": 35.01, "volume": 492897.0}, {"date": "2016-12-20", "close": 35.36, "volume": 683891.0}, {"date": "2016-12-21", "close": 35.21, "volume": 248172.0}, {"date": "2016-12-22", "close": 35.27, "volume": 220177.0}, {"date": "2016-12-23", "close": 35.0, "volume": 227409.0}, {"date": "2016-12-27", "close": 35.5, "volume": 211308.0}, {"date": "2016-12-28", "close": 34.91, "volume": 474577.0}, {"date": "2016-12-29", "close": 35.03, "volume": 275702.0}, {"date": "2016-12-30", "close": 34.73, "volume": 212189.0}, {"date": "2017-01-03", "close": 35.72, "volume": 642919.0}, {"date": "2017-01-04", "close": 36.77, "volume": 480474.0}, {"date": "2017-01-05", "close": 36.45, "volume": 529852.0}, {"date": "2017-01-06", "close": 36.5, "volume": 413684.0}, {"date": "2017-01-09", "close": 36.56, "volume": 379693.0}, {"date": "2017-01-10", "close": 36.56, "volume": 349188.0}, {"date": "2017-01-11", "close": 36.89, "volume": 277031.0}, {"date": "2017-01-12", "close": 36.38, "volume": 354874.0}, {"date": "2017-01-13", "close": 36.08, "volume": 364756.0}, {"date": "2017-01-17", "close": 36.24, "volume": 155438.0}, {"date": "2017-01-18", "close": 36.55, "volume": 198082.0}, {"date": "2017-01-19", "close": 36.85, "volume": 218753.0}, {"date": "2017-01-20", "close": 37.26, "volume": 298278.0}, {"date": "2017-01-23", "close": 37.09, "volume": 225934.0}, {"date": "2017-01-24", "close": 37.38, "volume": 345661.0}, {"date": "2017-01-25", "close": 37.82, "volume": 265237.0}, {"date": "2017-01-26", "close": 37.81, "volume": 281067.0}, {"date": "2017-01-27", "close": 37.83, "volume": 107771.0}, {"date": "2017-01-30", "close": 38.02, "volume": 330408.0}, {"date": "2017-01-31", "close": 38.42, "volume": 247346.0}, {"date": "2017-02-01", "close": 38.08, "volume": 352255.0}, {"date": "2017-02-02", "close": 38.12, "volume": 173685.0}, {"date": "2017-02-03", "close": 38.17, "volume": 120895.0}, {"date": "2017-02-06", "close": 38.18, "volume": 141691.0}, {"date": "2017-02-07", "close": 38.43, "volume": 124626.0}, {"date": "2017-02-08", "close": 38.02, "volume": 267940.0}, {"date": "2017-02-09", "close": 37.97, "volume": 267597.0}, {"date": "2017-02-10", "close": 38.72, "volume": 240965.0}, {"date": "2017-02-13", "close": 38.58, "volume": 114263.0}, {"date": "2017-02-14", "close": 38.86, "volume": 341745.0}, {"date": "2017-02-15", "close": 38.59, "volume": 268633.0}, {"date": "2017-02-16", "close": 38.86, "volume": 136562.0}, {"date": "2017-02-17", "close": 38.73, "volume": 84317.0}, {"date": "2017-02-21", "close": 39.36, "volume": 182604.0}, {"date": "2017-02-22", "close": 39.48, "volume": 291352.0}, {"date": "2017-02-23", "close": 39.53, "volume": 219801.0}, {"date": "2017-02-24", "close": 39.29, "volume": 292656.0}, {"date": "2017-02-27", "close": 39.57, "volume": 291719.0}, {"date": "2017-02-28", "close": 39.21, "volume": 343456.0}, {"date": "2017-03-01", "close": 39.8, "volume": 303062.0}, {"date": "2017-03-02", "close": 39.42, "volume": 251521.0}, {"date": "2017-03-03", "close": 39.94, "volume": 281659.0}, {"date": "2017-03-06", "close": 39.83, "volume": 247641.0}, {"date": "2017-03-07", "close": 39.38, "volume": 533977.0}, {"date": "2017-03-08", "close": 39.89, "volume": 163066.0}, {"date": "2017-03-09", "close": 39.76, "volume": 221362.0}, {"date": "2017-03-10", "close": 40.06, "volume": 260451.0}, {"date": "2017-03-13", "close": 40.67, "volume": 595315.0}, {"date": "2017-03-14", "close": 40.95, "volume": 449091.0}, {"date": "2017-03-15", "close": 43.9, "volume": 594736.0}, {"date": "2017-03-16", "close": 44.93, "volume": 463092.0}, {"date": "2017-03-17", "close": 45.32, "volume": 1086767.0}, {"date": "2017-03-20", "close": 45.5, "volume": 506844.0}, {"date": "2017-03-21", "close": 44.84, "volume": 444637.0}, {"date": "2017-03-22", "close": 46.63, "volume": 393103.0}, {"date": "2017-03-23", "close": 46.7, "volume": 573647.0}, {"date": "2017-03-24", "close": 46.85, "volume": 391529.0}, {"date": "2017-03-27", "close": 46.74, "volume": 233882.0}, {"date": "2017-03-28", "close": 47.17, "volume": 162329.0}, {"date": "2017-03-29", "close": 46.89, "volume": 222473.0}, {"date": "2017-03-30", "close": 47.55, "volume": 236516.0}, {"date": "2017-03-31", "close": 48.41, "volume": 370087.0}, {"date": "2017-04-03", "close": 48.38, "volume": 431745.0}, {"date": "2017-04-04", "close": 49.0, "volume": 261859.0}, {"date": "2017-04-05", "close": 48.39, "volume": 251259.0}, {"date": "2017-04-06", "close": 49.59, "volume": 173675.0}, {"date": "2017-04-07", "close": 49.17, "volume": 129537.0}, {"date": "2017-04-10", "close": 49.1, "volume": 98536.0}, {"date": "2017-04-11", "close": 48.7, "volume": 194652.0}, {"date": "2017-04-12", "close": 47.12, "volume": 325762.0}, {"date": "2017-04-13", "close": 46.24, "volume": 362193.0}, {"date": "2017-04-17", "close": 47.04, "volume": 416793.0}, {"date": "2017-04-18", "close": 46.64, "volume": 313471.0}, {"date": "2017-04-19", "close": 48.08, "volume": 226215.0}, {"date": "2017-04-20", "close": 47.88, "volume": 153763.0}, {"date": "2017-04-21", "close": 48.29, "volume": 156346.0}, {"date": "2017-04-24", "close": 48.6, "volume": 304364.0}, {"date": "2017-04-25", "close": 48.2, "volume": 957906.0}, {"date": "2017-04-26", "close": 47.5, "volume": 6184819.0}, {"date": "2017-04-27", "close": 48.01, "volume": 1189833.0}, {"date": "2017-04-28", "close": 47.81, "volume": 583000.0}, {"date": "2017-05-01", "close": 48.52, "volume": 492201.0}, {"date": "2017-05-02", "close": 48.08, "volume": 351926.0}, {"date": "2017-05-03", "close": 48.59, "volume": 501166.0}, {"date": "2017-05-04", "close": 48.63, "volume": 486039.0}, {"date": "2017-05-05", "close": 49.4, "volume": 813225.0}, {"date": "2017-05-08", "close": 49.42, "volume": 246759.0}, {"date": "2017-05-09", "close": 49.43, "volume": 340227.0}, {"date": "2017-05-10", "close": 50.08, "volume": 847824.0}, {"date": "2017-05-11", "close": 50.06, "volume": 481429.0}, {"date": "2017-05-12", "close": 49.02, "volume": 973297.0}, {"date": "2017-05-15", "close": 48.89, "volume": 405359.0}, {"date": "2017-05-16", "close": 49.37, "volume": 906071.0}, {"date": "2017-05-17", "close": 48.01, "volume": 633686.0}, {"date": "2017-05-18", "close": 48.87, "volume": 416045.0}, {"date": "2017-05-19", "close": 49.52, "volume": 544553.0}, {"date": "2017-05-22", "close": 50.04, "volume": 408680.0}, {"date": "2017-05-23", "close": 50.68, "volume": 319626.0}, {"date": "2017-05-24", "close": 50.34, "volume": 324316.0}, {"date": "2017-05-25", "close": 51.93, "volume": 475358.0}, {"date": "2017-05-26", "close": 52.0, "volume": 291015.0}, {"date": "2017-05-30", "close": 51.59, "volume": 569148.0}, {"date": "2017-05-31", "close": 53.18, "volume": 530976.0}, {"date": "2017-06-01", "close": 52.66, "volume": 765011.0}, {"date": "2017-06-02", "close": 53.05, "volume": 310104.0}, {"date": "2017-06-05", "close": 52.68, "volume": 264400.0}, {"date": "2017-06-06", "close": 51.37, "volume": 474630.0}, {"date": "2017-06-07", "close": 51.41, "volume": 448783.0}, {"date": "2017-06-08", "close": 51.77, "volume": 510180.0}, {"date": "2017-06-09", "close": 50.72, "volume": 542873.0}, {"date": "2017-06-12", "close": 49.83, "volume": 977346.0}, {"date": "2017-06-13", "close": 50.33, "volume": 676889.0}, {"date": "2017-06-14", "close": 50.63, "volume": 363672.0}, {"date": "2017-06-15", "close": 50.22, "volume": 311584.0}, {"date": "2017-06-16", "close": 49.74, "volume": 523127.0}, {"date": "2017-06-19", "close": 50.8, "volume": 933220.0}, {"date": "2017-06-20", "close": 51.12, "volume": 540840.0}, {"date": "2017-06-21", "close": 51.28, "volume": 423807.0}, {"date": "2017-06-22", "close": 51.75, "volume": 488170.0}, {"date": "2017-06-23", "close": 52.16, "volume": 2859066.0}, {"date": "2017-06-26", "close": 52.02, "volume": 450137.0}, {"date": "2017-06-27", "close": 51.24, "volume": 481012.0}, {"date": "2017-06-28", "close": 51.91, "volume": 419877.0}, {"date": "2017-06-29", "close": 51.44, "volume": 382582.0}, {"date": "2017-06-30", "close": 52.06, "volume": 318177.0}, {"date": "2017-07-03", "close": 52.09, "volume": 192114.0}, {"date": "2017-07-05", "close": 53.5, "volume": 361618.0}, {"date": "2017-07-06", "close": 53.05, "volume": 464194.0}, {"date": "2017-07-07", "close": 53.5, "volume": 506568.0}, {"date": "2017-07-10", "close": 52.61, "volume": 414807.0}, {"date": "2017-07-11", "close": 52.87, "volume": 332215.0}, {"date": "2017-07-12", "close": 53.33, "volume": 453389.0}, {"date": "2017-07-13", "close": 52.86, "volume": 472727.0}, {"date": "2017-07-14", "close": 52.53, "volume": 661204.0}, {"date": "2017-07-17", "close": 52.58, "volume": 332968.0}, {"date": "2017-07-18", "close": 51.71, "volume": 519071.0}, {"date": "2017-07-19", "close": 51.21, "volume": 668538.0}, {"date": "2017-07-20", "close": 51.8, "volume": 797550.0}, {"date": "2017-07-21", "close": 52.62, "volume": 1624555.0}, {"date": "2017-07-24", "close": 53.45, "volume": 908188.0}, {"date": "2017-07-25", "close": 52.88, "volume": 409312.0}, {"date": "2017-07-26", "close": 53.1, "volume": 561863.0}, {"date": "2017-07-27", "close": 51.82, "volume": 637981.0}, {"date": "2017-07-28", "close": 52.47, "volume": 535338.0}, {"date": "2017-07-31", "close": 52.5, "volume": 372278.0}, {"date": "2017-08-01", "close": 52.54, "volume": 441657.0}, {"date": "2017-08-02", "close": 52.04, "volume": 319770.0}, {"date": "2017-08-03", "close": 52.14, "volume": 247730.0}, {"date": "2017-08-04", "close": 52.69, "volume": 335052.0}, {"date": "2017-08-07", "close": 52.78, "volume": 308736.0}, {"date": "2017-08-08", "close": 52.56, "volume": 432270.0}, {"date": "2017-08-09", "close": 52.31, "volume": 524230.0}, {"date": "2017-08-10", "close": 50.97, "volume": 440304.0}, {"date": "2017-08-11", "close": 50.88, "volume": 730130.0}, {"date": "2017-08-14", "close": 51.41, "volume": 552249.0}, {"date": "2017-08-15", "close": 50.97, "volume": 553217.0}, {"date": "2017-08-16", "close": 51.26, "volume": 336207.0}, {"date": "2017-08-17", "close": 50.57, "volume": 323763.0}, {"date": "2017-08-18", "close": 49.34, "volume": 620866.0}, {"date": "2017-08-21", "close": 48.93, "volume": 287558.0}, {"date": "2017-08-22", "close": 49.39, "volume": 192348.0}, {"date": "2017-08-23", "close": 49.17, "volume": 341386.0}, {"date": "2017-08-24", "close": 48.53, "volume": 251719.0}, {"date": "2017-08-25", "close": 48.4, "volume": 278687.0}, {"date": "2017-08-28", "close": 49.05, "volume": 210003.0}, {"date": "2017-08-29", "close": 49.0, "volume": 196072.0}, {"date": "2017-08-30", "close": 49.69, "volume": 594665.0}, {"date": "2017-08-31", "close": 50.24, "volume": 530309.0}, {"date": "2017-09-01", "close": 50.85, "volume": 341982.0}, {"date": "2017-09-05", "close": 51.16, "volume": 421777.0}, {"date": "2017-09-06", "close": 51.12, "volume": 232663.0}, {"date": "2017-09-07", "close": 51.63, "volume": 240053.0}, {"date": "2017-09-08", "close": 51.67, "volume": 244004.0}, {"date": "2017-09-11", "close": 52.1, "volume": 261440.0}, {"date": "2017-09-12", "close": 52.2, "volume": 178126.0}, {"date": "2017-09-13", "close": 52.45, "volume": 218346.0}, {"date": "2017-09-14", "close": 52.7, "volume": 263256.0}, {"date": "2017-09-15", "close": 53.03, "volume": 520761.0}, {"date": "2017-09-18", "close": 53.67, "volume": 410181.0}, {"date": "2017-09-19", "close": 54.84, "volume": 449096.0}, {"date": "2017-09-20", "close": 56.02, "volume": 469648.0}, {"date": "2017-09-21", "close": 56.33, "volume": 378570.0}, {"date": "2017-09-22", "close": 56.03, "volume": 285405.0}, {"date": "2017-09-25", "close": 55.95, "volume": 388856.0}, {"date": "2017-09-26", "close": 56.24, "volume": 360739.0}, {"date": "2017-09-27", "close": 57.47, "volume": 401404.0}, {"date": "2017-09-28", "close": 57.39, "volume": 354455.0}, {"date": "2017-09-29", "close": 58.1, "volume": 195052.0}, {"date": "2017-10-02", "close": 58.95, "volume": 425651.0}, {"date": "2017-10-03", "close": 60.02, "volume": 462841.0}, {"date": "2017-10-04", "close": 61.69, "volume": 637607.0}, {"date": "2017-10-05", "close": 61.61, "volume": 243862.0}, {"date": "2017-10-06", "close": 62.45, "volume": 264623.0}, {"date": "2017-10-09", "close": 62.19, "volume": 323498.0}, {"date": "2017-10-10", "close": 62.13, "volume": 286587.0}, {"date": "2017-10-11", "close": 62.28, "volume": 183458.0}, {"date": "2017-10-12", "close": 62.8, "volume": 145218.0}, {"date": "2017-10-13", "close": 62.29, "volume": 251126.0}, {"date": "2017-10-16", "close": 62.57, "volume": 273931.0}, {"date": "2017-10-17", "close": 61.92, "volume": 381058.0}, {"date": "2017-10-18", "close": 62.39, "volume": 222472.0}, {"date": "2017-10-19", "close": 61.79, "volume": 355411.0}, {"date": "2017-10-20", "close": 62.6, "volume": 342228.0}, {"date": "2017-10-23", "close": 62.91, "volume": 161793.0}, {"date": "2017-10-24", "close": 62.89, "volume": 246330.0}, {"date": "2017-10-25", "close": 62.54, "volume": 185350.0}, {"date": "2017-10-26", "close": 62.86, "volume": 286688.0}, {"date": "2017-10-27", "close": 63.41, "volume": 166520.0}, {"date": "2017-10-30", "close": 62.73, "volume": 243695.0}, {"date": "2017-10-31", "close": 63.51, "volume": 310512.0}, {"date": "2017-11-01", "close": 63.42, "volume": 376732.0}, {"date": "2017-11-02", "close": 64.36, "volume": 297928.0}, {"date": "2017-11-03", "close": 63.58, "volume": 309760.0}, {"date": "2017-11-06", "close": 64.01, "volume": 400492.0}, {"date": "2017-11-07", "close": 64.0, "volume": 374703.0}, {"date": "2017-11-08", "close": 62.44, "volume": 895046.0}, {"date": "2017-11-09", "close": 63.51, "volume": 349497.0}, {"date": "2017-11-10", "close": 66.73, "volume": 623624.0}, {"date": "2017-11-13", "close": 68.64, "volume": 468975.0}, {"date": "2017-11-14", "close": 69.59, "volume": 744141.0}, {"date": "2017-11-15", "close": 68.36, "volume": 465983.0}, {"date": "2017-11-16", "close": 69.0, "volume": 291432.0}, {"date": "2017-11-17", "close": 71.2, "volume": 400279.0}, {"date": "2017-11-20", "close": 71.95, "volume": 279424.0}, {"date": "2017-11-21", "close": 72.25, "volume": 326202.0}, {"date": "2017-11-22", "close": 71.63, "volume": 319340.0}, {"date": "2017-11-24", "close": 71.91, "volume": 65901.0}, {"date": "2017-11-27", "close": 70.83, "volume": 327069.0}, {"date": "2017-11-28", "close": 72.84, "volume": 552700.0}, {"date": "2017-11-29", "close": 73.14, "volume": 281744.0}, {"date": "2017-11-30", "close": 74.78, "volume": 322535.0}, {"date": "2017-12-01", "close": 75.0, "volume": 409776.0}, {"date": "2017-12-04", "close": 74.35, "volume": 510663.0}, {"date": "2017-12-05", "close": 71.92, "volume": 413809.0}, {"date": "2017-12-06", "close": 70.62, "volume": 381053.0}, {"date": "2017-12-07", "close": 70.97, "volume": 376353.0}, {"date": "2017-12-08", "close": 70.78, "volume": 245204.0}, {"date": "2017-12-11", "close": 71.13, "volume": 212013.0}, {"date": "2017-12-12", "close": 70.65, "volume": 326815.0}, {"date": "2017-12-13", "close": 71.01, "volume": 180028.0}, {"date": "2017-12-14", "close": 69.8, "volume": 148829.0}, {"date": "2017-12-15", "close": 71.82, "volume": 510021.0}, {"date": "2017-12-18", "close": 72.31, "volume": 222713.0}, {"date": "2017-12-19", "close": 72.13, "volume": 114295.0}, {"date": "2017-12-20", "close": 74.37, "volume": 220389.0}, {"date": "2017-12-21", "close": 74.1, "volume": 397447.0}, {"date": "2017-12-22", "close": 74.34, "volume": 354945.0}, {"date": "2017-12-26", "close": 75.93, "volume": 180060.0}, {"date": "2017-12-27", "close": 76.16, "volume": 188906.0}, {"date": "2017-12-28", "close": 76.56, "volume": 187628.0}, {"date": "2017-12-29", "close": 76.7, "volume": 318960.0}, {"date": "2018-01-02", "close": 76.28, "volume": 215761.0}, {"date": "2018-01-03", "close": 73.62, "volume": 308878.0}, {"date": "2018-01-04", "close": 73.27, "volume": 295497.0}, {"date": "2018-01-05", "close": 72.92, "volume": 228416.0}, {"date": "2018-01-08", "close": 72.3, "volume": 536062.0}, {"date": "2018-01-09", "close": 71.9, "volume": 315599.0}, {"date": "2018-01-10", "close": 70.9, "volume": 262436.0}, {"date": "2018-01-11", "close": 71.4, "volume": 228415.0}, {"date": "2018-01-12", "close": 71.48, "volume": 179786.0}, {"date": "2018-01-16", "close": 71.18, "volume": 319392.0}, {"date": "2018-01-17", "close": 72.27, "volume": 271469.0}, {"date": "2018-01-18", "close": 71.4, "volume": 198819.0}, {"date": "2018-01-19", "close": 73.33, "volume": 327305.0}, {"date": "2018-01-22", "close": 74.73, "volume": 367974.0}, {"date": "2018-01-23", "close": 72.66, "volume": 628853.0}, {"date": "2018-01-24", "close": 73.37, "volume": 342177.0}, {"date": "2018-01-25", "close": 74.64, "volume": 227692.0}, {"date": "2018-01-26", "close": 78.85, "volume": 501479.0}, {"date": "2018-01-29", "close": 78.67, "volume": 321592.0}, {"date": "2018-01-30", "close": 77.73, "volume": 212496.0}, {"date": "2018-01-31", "close": 76.16, "volume": 211148.0}, {"date": "2018-02-01", "close": 75.32, "volume": 273303.0}, {"date": "2018-02-02", "close": 74.22, "volume": 245754.0}, {"date": "2018-02-05", "close": 72.11, "volume": 245486.0}, {"date": "2018-02-06", "close": 72.8, "volume": 338715.0}, {"date": "2018-02-07", "close": 73.08, "volume": 159371.0}, {"date": "2018-02-08", "close": 71.68, "volume": 374992.0}, {"date": "2018-02-09", "close": 72.53, "volume": 300707.0}, {"date": "2018-02-12", "close": 74.51, "volume": 215820.0}, {"date": "2018-02-13", "close": 74.93, "volume": 304924.0}, {"date": "2018-02-14", "close": 77.04, "volume": 191281.0}, {"date": "2018-02-15", "close": 78.11, "volume": 186050.0}, {"date": "2018-02-16", "close": 78.74, "volume": 228123.0}, {"date": "2018-02-20", "close": 73.44, "volume": 391899.0}, {"date": "2018-02-21", "close": 71.8, "volume": 495902.0}, {"date": "2018-02-22", "close": 72.22, "volume": 366721.0}, {"date": "2018-02-23", "close": 74.02, "volume": 199843.0}, {"date": "2018-02-26", "close": 74.46, "volume": 185652.0}, {"date": "2018-02-27", "close": 71.4, "volume": 333159.0}, {"date": "2018-02-28", "close": 68.84, "volume": 493347.0}, {"date": "2018-03-01", "close": 68.45, "volume": 367815.0}, {"date": "2018-03-02", "close": 69.89, "volume": 243099.0}, {"date": "2018-03-05", "close": 71.4, "volume": 215819.0}, {"date": "2018-03-06", "close": 72.14, "volume": 306049.0}, {"date": "2018-03-07", "close": 73.34, "volume": 350639.0}, {"date": "2018-03-08", "close": 72.72, "volume": 256515.0}, {"date": "2018-03-09", "close": 73.31, "volume": 247608.0}, {"date": "2018-03-12", "close": 73.73, "volume": 177211.0}, {"date": "2018-03-13", "close": 74.2, "volume": 143140.0}, {"date": "2018-03-14", "close": 74.93, "volume": 167358.0}, {"date": "2018-03-15", "close": 73.0, "volume": 190501.0}, {"date": "2018-03-16", "close": 74.01, "volume": 239054.0}, {"date": "2018-03-19", "close": 73.76, "volume": 183435.0}, {"date": "2018-03-20", "close": 75.23, "volume": 124160.0}, {"date": "2018-03-21", "close": 75.98, "volume": 331526.0}, {"date": "2018-03-22", "close": 73.45, "volume": 179774.0}, {"date": "2018-03-23", "close": 72.75, "volume": 275677.0}, {"date": "2018-03-26", "close": 76.31, "volume": 513398.0}, {"date": "2018-03-27", "close": 74.98, "volume": 331422.0}, {"date": "2018-03-28", "close": 73.49, "volume": 349375.0}, {"date": "2018-03-29", "close": 77.04, "volume": 395421.0}, {"date": "2018-04-02", "close": 73.66, "volume": 232717.0}, {"date": "2018-04-03", "close": 74.57, "volume": 212262.0}, {"date": "2018-04-04", "close": 76.78, "volume": 219524.0}, {"date": "2018-04-05", "close": 77.82, "volume": 228557.0}, {"date": "2018-04-06", "close": 77.4, "volume": 340102.0}, {"date": "2018-04-09", "close": 76.87, "volume": 216350.0}, {"date": "2018-04-10", "close": 77.2, "volume": 245561.0}, {"date": "2018-04-11", "close": 76.18, "volume": 177791.0}, {"date": "2018-04-12", "close": 76.77, "volume": 224345.0}, {"date": "2018-04-13", "close": 77.28, "volume": 259031.0}, {"date": "2018-04-16", "close": 78.27, "volume": 179995.0}, {"date": "2018-04-17", "close": 79.36, "volume": 196202.0}, {"date": "2018-04-18", "close": 78.61, "volume": 235599.0}, {"date": "2018-04-19", "close": 77.45, "volume": 278855.0}, {"date": "2018-04-20", "close": 75.62, "volume": 315690.0}, {"date": "2018-04-23", "close": 74.09, "volume": 230644.0}, {"date": "2018-04-24", "close": 72.17, "volume": 362628.0}, {"date": "2018-04-25", "close": 69.19, "volume": 421247.0}, {"date": "2018-04-26", "close": 68.8, "volume": 350380.0}, {"date": "2018-04-27", "close": 68.94, "volume": 231912.0}, {"date": "2018-04-30", "close": 68.5, "volume": 169213.0}, {"date": "2018-05-01", "close": 68.77, "volume": 490007.0}, {"date": "2018-05-02", "close": 71.44, "volume": 1252337.0}, {"date": "2018-05-03", "close": 73.07, "volume": 489320.0}, {"date": "2018-05-04", "close": 73.67, "volume": 362740.0}, {"date": "2018-05-07", "close": 73.9, "volume": 466021.0}, {"date": "2018-05-08", "close": 73.7, "volume": 186327.0}, {"date": "2018-05-09", "close": 74.42, "volume": 217682.0}, {"date": "2018-05-10", "close": 75.72, "volume": 181996.0}, {"date": "2018-05-11", "close": 77.16, "volume": 186532.0}, {"date": "2018-05-14", "close": 77.48, "volume": 202181.0}, {"date": "2018-05-15", "close": 77.01, "volume": 227535.0}, {"date": "2018-05-16", "close": 78.93, "volume": 362408.0}, {"date": "2018-05-17", "close": 80.67, "volume": 525853.0}, {"date": "2018-05-18", "close": 80.8, "volume": 496481.0}, {"date": "2018-05-21", "close": 79.94, "volume": 159728.0}, {"date": "2018-05-22", "close": 77.03, "volume": 325720.0}, {"date": "2018-05-23", "close": 76.37, "volume": 399299.0}, {"date": "2018-05-24", "close": 75.95, "volume": 227683.0}, {"date": "2018-05-25", "close": 74.7, "volume": 194229.0}, {"date": "2018-05-29", "close": 73.6, "volume": 379806.0}, {"date": "2018-05-30", "close": 74.34, "volume": 368388.0}, {"date": "2018-05-31", "close": 75.65, "volume": 313405.0}, {"date": "2018-06-01", "close": 78.43, "volume": 376120.0}, {"date": "2018-06-04", "close": 78.9, "volume": 175456.0}, {"date": "2018-06-05", "close": 79.39, "volume": 273352.0}, {"date": "2018-06-06", "close": 81.14, "volume": 224760.0}, {"date": "2018-06-07", "close": 83.72, "volume": 558475.0}, {"date": "2018-06-08", "close": 86.58, "volume": 405118.0}, {"date": "2018-06-11", "close": 87.16, "volume": 424141.0}, {"date": "2018-06-12", "close": 89.1, "volume": 396802.0}, {"date": "2018-06-13", "close": 88.04, "volume": 611674.0}, {"date": "2018-06-14", "close": 89.89, "volume": 284651.0}, {"date": "2018-06-15", "close": 90.52, "volume": 459221.0}, {"date": "2018-06-18", "close": 91.85, "volume": 316623.0}, {"date": "2018-06-19", "close": 92.36, "volume": 289548.0}, {"date": "2018-06-20", "close": 94.52, "volume": 701972.0}, {"date": "2018-06-21", "close": 92.03, "volume": 681339.0}, {"date": "2018-06-22", "close": 89.59, "volume": 1036310.0}, {"date": "2018-06-25", "close": 87.62, "volume": 294673.0}, {"date": "2018-06-26", "close": 87.75, "volume": 262727.0}, {"date": "2018-06-27", "close": 86.95, "volume": 358619.0}, {"date": "2018-06-28", "close": 83.73, "volume": 909557.0}, {"date": "2018-06-29", "close": 83.97, "volume": 338521.0}, {"date": "2018-07-02", "close": 84.7, "volume": 334888.0}, {"date": "2018-07-03", "close": 80.89, "volume": 462642.0}, {"date": "2018-07-05", "close": 81.62, "volume": 651493.0}, {"date": "2018-07-06", "close": 83.41, "volume": 377210.0}, {"date": "2018-07-09", "close": 83.38, "volume": 349768.0}, {"date": "2018-07-10", "close": 83.85, "volume": 222704.0}, {"date": "2018-07-11", "close": 82.69, "volume": 220728.0}, {"date": "2018-07-12", "close": 85.3, "volume": 327481.0}, {"date": "2018-07-13", "close": 86.1, "volume": 189362.0}, {"date": "2018-07-16", "close": 85.57, "volume": 261624.0}, {"date": "2018-07-17", "close": 87.86, "volume": 304552.0}, {"date": "2018-07-18", "close": 90.3, "volume": 332960.0}, {"date": "2018-07-19", "close": 92.71, "volume": 232436.0}, {"date": "2018-07-20", "close": 93.1, "volume": 254974.0}, {"date": "2018-07-23", "close": 90.59, "volume": 406701.0}, {"date": "2018-07-24", "close": 88.61, "volume": 299039.0}, {"date": "2018-07-25", "close": 87.7, "volume": 426390.0}, {"date": "2018-07-26", "close": 87.72, "volume": 254179.0}, {"date": "2018-07-27", "close": 88.07, "volume": 410972.0}, {"date": "2018-07-30", "close": 85.81, "volume": 423975.0}, {"date": "2018-07-31", "close": 89.16, "volume": 656753.0}, {"date": "2018-08-01", "close": 83.86, "volume": 1218840.0}, {"date": "2018-08-02", "close": 89.13, "volume": 468700.0}, {"date": "2018-08-03", "close": 89.86, "volume": 405352.0}, {"date": "2018-08-06", "close": 91.84, "volume": 342864.0}, {"date": "2018-08-07", "close": 93.22, "volume": 236780.0}, {"date": "2018-08-08", "close": 93.03, "volume": 230506.0}, {"date": "2018-08-09", "close": 93.12, "volume": 525312.0}, {"date": "2018-08-10", "close": 91.96, "volume": 298058.0}, {"date": "2018-08-13", "close": 88.97, "volume": 485404.0}, {"date": "2018-08-14", "close": 89.69, "volume": 421998.0}, {"date": "2018-08-15", "close": 88.32, "volume": 353860.0}, {"date": "2018-08-16", "close": 88.61, "volume": 189969.0}, {"date": "2018-08-17", "close": 88.95, "volume": 195640.0}, {"date": "2018-08-20", "close": 89.25, "volume": 574280.0}, {"date": "2018-08-21", "close": 90.34, "volume": 590345.0}, {"date": "2018-08-22", "close": 90.55, "volume": 287244.0}, {"date": "2018-08-23", "close": 89.53, "volume": 249132.0}, {"date": "2018-08-24", "close": 89.94, "volume": 280010.0}, {"date": "2018-08-27", "close": 89.82, "volume": 258334.0}, {"date": "2018-08-28", "close": 90.47, "volume": 503425.0}, {"date": "2018-08-29", "close": 90.85, "volume": 208530.0}, {"date": "2018-08-30", "close": 90.81, "volume": 222819.0}, {"date": "2018-08-31", "close": 90.37, "volume": 163537.0}, {"date": "2018-09-04", "close": 90.06, "volume": 316165.0}, {"date": "2018-09-05", "close": 89.98, "volume": 296638.0}, {"date": "2018-09-06", "close": 89.84, "volume": 242884.0}, {"date": "2018-09-07", "close": 90.12, "volume": 330610.0}, {"date": "2018-09-10", "close": 92.67, "volume": 539021.0}, {"date": "2018-09-11", "close": 92.6, "volume": 335690.0}, {"date": "2018-09-12", "close": 91.97, "volume": 184440.0}, {"date": "2018-09-13", "close": 90.74, "volume": 175381.0}, {"date": "2018-09-14", "close": 90.87, "volume": 188799.0}, {"date": "2018-09-17", "close": 87.91, "volume": 325233.0}, {"date": "2018-09-18", "close": 87.75, "volume": 346850.0}, {"date": "2018-09-19", "close": 84.83, "volume": 343740.0}, {"date": "2018-09-20", "close": 81.73, "volume": 707458.0}, {"date": "2018-09-21", "close": 81.2, "volume": 510442.0}, {"date": "2018-09-24", "close": 80.41, "volume": 601411.0}, {"date": "2018-09-25", "close": 82.61, "volume": 500661.0}, {"date": "2018-09-26", "close": 79.37, "volume": 477230.0}, {"date": "2018-09-27", "close": 75.86, "volume": 833467.0}, {"date": "2018-09-28", "close": 75.34, "volume": 613831.0}, {"date": "2018-10-01", "close": 73.17, "volume": 517913.0}, {"date": "2018-10-02", "close": 73.46, "volume": 591024.0}, {"date": "2018-10-03", "close": 71.5, "volume": 810394.0}, {"date": "2018-10-04", "close": 71.08, "volume": 771770.0}, {"date": "2018-10-05", "close": 71.19, "volume": 461849.0}, {"date": "2018-10-08", "close": 70.72, "volume": 420772.0}, {"date": "2018-10-09", "close": 67.67, "volume": 810069.0}, {"date": "2018-10-10", "close": 66.24, "volume": 898495.0}, {"date": "2018-10-11", "close": 65.62, "volume": 1067208.0}, {"date": "2018-10-12", "close": 69.69, "volume": 1215580.0}, {"date": "2018-10-15", "close": 71.94, "volume": 1192525.0}, {"date": "2018-10-16", "close": 72.36, "volume": 639171.0}, {"date": "2018-10-17", "close": 70.94, "volume": 666155.0}, {"date": "2018-10-18", "close": 69.93, "volume": 646070.0}, {"date": "2018-10-19", "close": 67.0, "volume": 494622.0}, {"date": "2018-10-22", "close": 67.25, "volume": 459052.0}, {"date": "2018-10-23", "close": 68.05, "volume": 502409.0}, {"date": "2018-10-24", "close": 64.01, "volume": 500243.0}, {"date": "2018-10-25", "close": 64.08, "volume": 652149.0}, {"date": "2018-10-26", "close": 62.31, "volume": 1109087.0}, {"date": "2018-10-29", "close": 62.41, "volume": 636920.0}, {"date": "2018-10-30", "close": 63.0, "volume": 978757.0}, {"date": "2018-10-31", "close": 68.04, "volume": 1625093.0}, {"date": "2018-11-01", "close": 67.52, "volume": 793961.0}, {"date": "2018-11-02", "close": 68.01, "volume": 505440.0}, {"date": "2018-11-05", "close": 66.44, "volume": 330792.0}, {"date": "2018-11-06", "close": 66.69, "volume": 476652.0}, {"date": "2018-11-07", "close": 66.61, "volume": 541343.0}, {"date": "2018-11-08", "close": 64.73, "volume": 602777.0}, {"date": "2018-11-09", "close": 62.91, "volume": 531695.0}, {"date": "2018-11-12", "close": 62.22, "volume": 571384.0}, {"date": "2018-11-13", "close": 64.55, "volume": 446567.0}, {"date": "2018-11-14", "close": 63.73, "volume": 442481.0}, {"date": "2018-11-15", "close": 64.2, "volume": 423850.0}, {"date": "2018-11-16", "close": 63.11, "volume": 370941.0}, {"date": "2018-11-19", "close": 61.79, "volume": 374192.0}, {"date": "2018-11-20", "close": 58.35, "volume": 710097.0}, {"date": "2018-11-21", "close": 58.49, "volume": 835537.0}, {"date": "2018-11-23", "close": 57.83, "volume": 251623.0}, {"date": "2018-11-26", "close": 57.0, "volume": 652941.0}, {"date": "2018-11-27", "close": 56.9, "volume": 731610.0}, {"date": "2018-11-28", "close": 58.76, "volume": 886544.0}, {"date": "2018-11-29", "close": 60.03, "volume": 513792.0}, {"date": "2018-11-30", "close": 61.64, "volume": 487118.0}, {"date": "2018-12-03", "close": 63.27, "volume": 503267.0}, {"date": "2018-12-04", "close": 59.41, "volume": 735560.0}, {"date": "2018-12-06", "close": 61.59, "volume": 491263.0}, {"date": "2018-12-07", "close": 60.72, "volume": 717347.0}, {"date": "2018-12-10", "close": 58.04, "volume": 588592.0}, {"date": "2018-12-11", "close": 57.42, "volume": 393856.0}, {"date": "2018-12-12", "close": 55.67, "volume": 488426.0}, {"date": "2018-12-13", "close": 54.71, "volume": 627054.0}, {"date": "2018-12-14", "close": 54.49, "volume": 541328.0}, {"date": "2018-12-17", "close": 55.77, "volume": 573218.0}, {"date": "2018-12-18", "close": 56.09, "volume": 443932.0}, {"date": "2018-12-19", "close": 55.12, "volume": 419746.0}, {"date": "2018-12-20", "close": 53.08, "volume": 403385.0}, {"date": "2018-12-21", "close": 52.95, "volume": 616664.0}, {"date": "2018-12-24", "close": 50.79, "volume": 292078.0}, {"date": "2018-12-26", "close": 53.67, "volume": 293633.0}, {"date": "2018-12-27", "close": 54.05, "volume": 270953.0}, {"date": "2018-12-28", "close": 55.59, "volume": 319557.0}, {"date": "2018-12-31", "close": 55.27, "volume": 381877.0}, {"date": "2019-01-02", "close": 55.42, "volume": 341294.0}, {"date": "2019-01-03", "close": 52.35, "volume": 293580.0}, {"date": "2019-01-04", "close": 54.47, "volume": 379169.0}, {"date": "2019-01-07", "close": 55.92, "volume": 338754.0}, {"date": "2019-01-08", "close": 55.78, "volume": 306415.0}, {"date": "2019-01-09", "close": 58.92, "volume": 409687.0}, {"date": "2019-01-10", "close": 59.11, "volume": 350584.0}, {"date": "2019-01-11", "close": 58.47, "volume": 252684.0}, {"date": "2019-01-14", "close": 57.21, "volume": 363205.0}, {"date": "2019-01-15", "close": 53.05, "volume": 790623.0}, {"date": "2019-01-16", "close": 53.31, "volume": 618363.0}, {"date": "2019-01-17", "close": 54.77, "volume": 358320.0}, {"date": "2019-01-18", "close": 57.01, "volume": 451515.0}, {"date": "2019-01-22", "close": 55.16, "volume": 356807.0}, {"date": "2019-01-23", "close": 55.34, "volume": 272672.0}, {"date": "2019-01-24", "close": 55.28, "volume": 325346.0}, {"date": "2019-01-25", "close": 55.96, "volume": 400634.0}, {"date": "2019-01-28", "close": 56.79, "volume": 349782.0}, {"date": "2019-01-29", "close": 58.03, "volume": 257287.0}, {"date": "2019-01-30", "close": 53.96, "volume": 917159.0}, {"date": "2019-01-31", "close": 53.3, "volume": 1237901.0}, {"date": "2019-02-01", "close": 47.53, "volume": 2332605.0}, {"date": "2019-02-04", "close": 51.49, "volume": 1049248.0}, {"date": "2019-02-05", "close": 52.42, "volume": 590258.0}, {"date": "2019-02-06", "close": 51.59, "volume": 343991.0}, {"date": "2019-02-07", "close": 51.85, "volume": 338152.0}, {"date": "2019-02-08", "close": 51.0, "volume": 313662.0}, {"date": "2019-02-11", "close": 52.51, "volume": 216297.0}, {"date": "2019-02-12", "close": 54.41, "volume": 365157.0}, {"date": "2019-02-13", "close": 54.84, "volume": 434409.0}, {"date": "2019-02-14", "close": 53.93, "volume": 394948.0}, {"date": "2019-02-15", "close": 55.07, "volume": 923948.0}, {"date": "2019-02-19", "close": 55.06, "volume": 1036379.0}, {"date": "2019-02-20", "close": 54.25, "volume": 693159.0}, {"date": "2019-02-21", "close": 55.97, "volume": 571748.0}, {"date": "2019-02-22", "close": 55.26, "volume": 448312.0}, {"date": "2019-02-25", "close": 55.71, "volume": 446360.0}, {"date": "2019-02-26", "close": 55.45, "volume": 374477.0}, {"date": "2019-02-27", "close": 54.82, "volume": 334614.0}, {"date": "2019-02-28", "close": 53.71, "volume": 339568.0}, {"date": "2019-03-01", "close": 54.62, "volume": 410242.0}, {"date": "2019-03-04", "close": 53.65, "volume": 345658.0}, {"date": "2019-03-05", "close": 52.62, "volume": 271591.0}, {"date": "2019-03-06", "close": 51.75, "volume": 280226.0}, {"date": "2019-03-07", "close": 51.77, "volume": 288324.0}, {"date": "2019-03-08", "close": 50.94, "volume": 265063.0}, {"date": "2019-03-11", "close": 52.26, "volume": 558900.0}, {"date": "2019-03-12", "close": 53.76, "volume": 329220.0}, {"date": "2019-03-13", "close": 53.06, "volume": 339333.0}, {"date": "2019-03-14", "close": 54.15, "volume": 478511.0}, {"date": "2019-03-15", "close": 54.67, "volume": 996622.0}, {"date": "2019-03-18", "close": 55.3, "volume": 434791.0}, {"date": "2019-03-19", "close": 56.18, "volume": 833183.0}, {"date": "2019-03-20", "close": 55.45, "volume": 725471.0}, {"date": "2019-03-21", "close": 57.05, "volume": 452519.0}, {"date": "2019-03-22", "close": 55.3, "volume": 454653.0}, {"date": "2019-03-25", "close": 56.05, "volume": 371469.0}, {"date": "2019-03-26", "close": 56.86, "volume": 375012.0}, {"date": "2019-03-27", "close": 56.57, "volume": 472431.0}, {"date": "2019-03-28", "close": 56.17, "volume": 292473.0}, {"date": "2019-03-29", "close": 57.15, "volume": 365102.0}, {"date": "2019-04-01", "close": 58.64, "volume": 361939.0}, {"date": "2019-04-02", "close": 57.15, "volume": 328758.0}, {"date": "2019-04-03", "close": 57.65, "volume": 152149.0}, {"date": "2019-04-04", "close": 59.31, "volume": 261032.0}, {"date": "2019-04-05", "close": 60.77, "volume": 228967.0}, {"date": "2019-04-08", "close": 60.15, "volume": 227253.0}, {"date": "2019-04-09", "close": 57.79, "volume": 293474.0}, {"date": "2019-04-10", "close": 59.4, "volume": 357592.0}, {"date": "2019-04-11", "close": 61.1, "volume": 325300.0}, {"date": "2019-04-12", "close": 61.77, "volume": 532871.0}, {"date": "2019-04-15", "close": 62.93, "volume": 286410.0}, {"date": "2019-04-16", "close": 62.42, "volume": 248394.0}, {"date": "2019-04-17", "close": 64.61, "volume": 526648.0}, {"date": "2019-04-18", "close": 65.12, "volume": 290639.0}, {"date": "2019-04-22", "close": 63.89, "volume": 228825.0}, {"date": "2019-04-23", "close": 66.3, "volume": 403597.0}, {"date": "2019-04-24", "close": 66.06, "volume": 265846.0}, {"date": "2019-04-25", "close": 65.78, "volume": 378547.0}, {"date": "2019-04-26", "close": 67.91, "volume": 239353.0}, {"date": "2019-04-29", "close": 67.9, "volume": 384611.0}, {"date": "2019-04-30", "close": 67.3, "volume": 893827.0}, {"date": "2019-05-01", "close": 61.01, "volume": 1183810.0}, {"date": "2019-05-02", "close": 59.66, "volume": 584734.0}, {"date": "2019-05-03", "close": 63.48, "volume": 566500.0}, {"date": "2019-05-06", "close": 64.42, "volume": 742880.0}, {"date": "2019-05-07", "close": 64.4, "volume": 445516.0}, {"date": "2019-05-08", "close": 62.71, "volume": 365242.0}, {"date": "2019-05-09", "close": 64.17, "volume": 201445.0}, {"date": "2019-05-10", "close": 64.7, "volume": 206603.0}, {"date": "2019-05-13", "close": 62.27, "volume": 261432.0}, {"date": "2019-05-14", "close": 64.49, "volume": 400233.0}, {"date": "2019-05-15", "close": 66.1, "volume": 477457.0}, {"date": "2019-05-16", "close": 66.76, "volume": 248253.0}, {"date": "2019-05-17", "close": 65.38, "volume": 251363.0}, {"date": "2019-05-20", "close": 65.41, "volume": 197226.0}, {"date": "2019-05-21", "close": 66.49, "volume": 288590.0}, {"date": "2019-05-22", "close": 64.39, "volume": 281160.0}, {"date": "2019-05-23", "close": 64.53, "volume": 265995.0}, {"date": "2019-05-24", "close": 65.0, "volume": 314241.0}, {"date": "2019-05-28", "close": 66.66, "volume": 358404.0}, {"date": "2019-05-29", "close": 66.03, "volume": 590451.0}, {"date": "2019-05-30", "close": 65.15, "volume": 426173.0}, {"date": "2019-05-31", "close": 64.87, "volume": 312391.0}, {"date": "2019-06-03", "close": 65.18, "volume": 382372.0}, {"date": "2019-06-04", "close": 67.0, "volume": 211960.0}, {"date": "2019-06-05", "close": 67.47, "volume": 324226.0}, {"date": "2019-06-06", "close": 68.37, "volume": 549045.0}, {"date": "2019-06-07", "close": 68.72, "volume": 316058.0}, {"date": "2019-06-10", "close": 69.63, "volume": 320876.0}, {"date": "2019-06-11", "close": 66.1, "volume": 673389.0}, {"date": "2019-06-12", "close": 65.47, "volume": 272442.0}, {"date": "2019-06-13", "close": 67.02, "volume": 328568.0}, {"date": "2019-06-14", "close": 65.14, "volume": 256339.0}, {"date": "2019-06-17", "close": 65.24, "volume": 252225.0}, {"date": "2019-06-18", "close": 66.96, "volume": 262672.0}, {"date": "2019-06-19", "close": 68.6, "volume": 387462.0}, {"date": "2019-06-20", "close": 68.06, "volume": 304435.0}, {"date": "2019-06-21", "close": 67.25, "volume": 301793.0}, {"date": "2019-06-24", "close": 66.9, "volume": 225100.0}, {"date": "2019-06-25", "close": 68.71, "volume": 656399.0}, {"date": "2019-06-26", "close": 67.8, "volume": 447065.0}, {"date": "2019-06-27", "close": 68.92, "volume": 368726.0}, {"date": "2019-06-28", "close": 69.3, "volume": 540774.0}, {"date": "2019-07-01", "close": 69.88, "volume": 240754.0}, {"date": "2019-07-02", "close": 68.78, "volume": 253332.0}, {"date": "2019-07-03", "close": 69.5, "volume": 167065.0}, {"date": "2019-07-05", "close": 69.5, "volume": 214577.0}, {"date": "2019-07-08", "close": 68.0, "volume": 254219.0}, {"date": "2019-07-09", "close": 67.09, "volume": 308830.0}, {"date": "2019-07-10", "close": 66.38, "volume": 281267.0}, {"date": "2019-07-11", "close": 66.61, "volume": 214859.0}, {"date": "2019-07-12", "close": 68.46, "volume": 245226.0}, {"date": "2019-07-15", "close": 68.71, "volume": 287518.0}, {"date": "2019-07-16", "close": 69.35, "volume": 294074.0}, {"date": "2019-07-17", "close": 69.03, "volume": 359517.0}, {"date": "2019-07-18", "close": 68.76, "volume": 296282.0}, {"date": "2019-07-19", "close": 67.76, "volume": 248862.0}, {"date": "2019-07-22", "close": 65.8, "volume": 279854.0}, {"date": "2019-07-23", "close": 66.8, "volume": 291991.0}, {"date": "2019-07-24", "close": 70.76, "volume": 349453.0}, {"date": "2019-07-25", "close": 72.38, "volume": 310587.0}, {"date": "2019-07-26", "close": 73.11, "volume": 332925.0}, {"date": "2019-07-29", "close": 68.58, "volume": 374900.0}, {"date": "2019-07-30", "close": 68.75, "volume": 474355.0}, {"date": "2019-07-31", "close": 73.87, "volume": 1395446.0}, {"date": "2019-08-01", "close": 72.11, "volume": 494670.0}, {"date": "2019-08-02", "close": 73.39, "volume": 299113.0}, {"date": "2019-08-05", "close": 71.19, "volume": 369861.0}, {"date": "2019-08-06", "close": 74.24, "volume": 515303.0}, {"date": "2019-08-07", "close": 74.74, "volume": 553533.0}, {"date": "2019-08-08", "close": 77.01, "volume": 304280.0}, {"date": "2019-08-09", "close": 76.19, "volume": 300296.0}, {"date": "2019-08-12", "close": 76.29, "volume": 353431.0}, {"date": "2019-08-13", "close": 76.48, "volume": 296740.0}, {"date": "2019-08-14", "close": 72.71, "volume": 356049.0}, {"date": "2019-08-15", "close": 73.49, "volume": 314385.0}, {"date": "2019-08-16", "close": 74.29, "volume": 178105.0}, {"date": "2019-08-19", "close": 75.22, "volume": 247365.0}, {"date": "2019-08-20", "close": 74.88, "volume": 194535.0}, {"date": "2019-08-21", "close": 75.87, "volume": 260427.0}, {"date": "2019-08-22", "close": 77.06, "volume": 216710.0}, {"date": "2019-08-23", "close": 75.07, "volume": 229576.0}, {"date": "2019-08-26", "close": 76.18, "volume": 161426.0}, {"date": "2019-08-27", "close": 75.56, "volume": 391580.0}, {"date": "2019-08-28", "close": 76.3, "volume": 174891.0}, {"date": "2019-08-29", "close": 78.17, "volume": 194874.0}, {"date": "2019-08-30", "close": 78.2, "volume": 161586.0}, {"date": "2019-09-03", "close": 74.84, "volume": 266483.0}, {"date": "2019-09-04", "close": 74.64, "volume": 238027.0}, {"date": "2019-09-05", "close": 76.56, "volume": 178119.0}, {"date": "2019-09-06", "close": 77.03, "volume": 150617.0}, {"date": "2019-09-09", "close": 78.32, "volume": 196076.0}, {"date": "2019-09-10", "close": 76.62, "volume": 276063.0}, {"date": "2019-09-11", "close": 79.3, "volume": 290939.0}, {"date": "2019-09-12", "close": 78.38, "volume": 329050.0}, {"date": "2019-09-13", "close": 79.06, "volume": 279777.0}, {"date": "2019-09-16", "close": 78.32, "volume": 245902.0}, {"date": "2019-09-17", "close": 79.32, "volume": 146082.0}, {"date": "2019-09-18", "close": 79.88, "volume": 235162.0}, {"date": "2019-09-19", "close": 77.81, "volume": 423395.0}, {"date": "2019-09-20", "close": 74.48, "volume": 532345.0}, {"date": "2019-09-23", "close": 73.59, "volume": 237431.0}, {"date": "2019-09-24", "close": 73.18, "volume": 397394.0}, {"date": "2019-09-25", "close": 75.21, "volume": 247946.0}, {"date": "2019-09-26", "close": 74.49, "volume": 234245.0}, {"date": "2019-09-27", "close": 72.89, "volume": 309867.0}, {"date": "2019-09-30", "close": 74.02, "volume": 449320.0}, {"date": "2019-10-01", "close": 72.25, "volume": 258616.0}, {"date": "2019-10-02", "close": 71.56, "volume": 394368.0}, {"date": "2019-10-03", "close": 70.96, "volume": 342501.0}, {"date": "2019-10-04", "close": 71.38, "volume": 265693.0}, {"date": "2019-10-07", "close": 72.08, "volume": 254299.0}, {"date": "2019-10-08", "close": 70.66, "volume": 266290.0}, {"date": "2019-10-09", "close": 71.31, "volume": 308158.0}, {"date": "2019-10-10", "close": 71.73, "volume": 199160.0}, {"date": "2019-10-11", "close": 74.36, "volume": 249634.0}, {"date": "2019-10-14", "close": 74.18, "volume": 178652.0}, {"date": "2019-10-15", "close": 75.5, "volume": 182774.0}, {"date": "2019-10-16", "close": 75.72, "volume": 176933.0}, {"date": "2019-10-17", "close": 78.51, "volume": 344016.0}, {"date": "2019-10-18", "close": 78.64, "volume": 269484.0}, {"date": "2019-10-21", "close": 78.46, "volume": 191655.0}, {"date": "2019-10-22", "close": 79.97, "volume": 201152.0}, {"date": "2019-10-23", "close": 79.84, "volume": 247272.0}, {"date": "2019-10-24", "close": 79.33, "volume": 232179.0}, {"date": "2019-10-25", "close": 79.92, "volume": 229962.0}, {"date": "2019-10-28", "close": 80.81, "volume": 275203.0}, {"date": "2019-10-29", "close": 80.19, "volume": 625109.0}, {"date": "2019-10-30", "close": 87.59, "volume": 1363992.0}, {"date": "2019-10-31", "close": 88.06, "volume": 588987.0}, {"date": "2019-11-01", "close": 89.55, "volume": 413621.0}, {"date": "2019-11-04", "close": 89.25, "volume": 315383.0}, {"date": "2019-11-05", "close": 89.88, "volume": 415478.0}, {"date": "2019-11-06", "close": 90.94, "volume": 266218.0}, {"date": "2019-11-07", "close": 90.88, "volume": 291331.0}, {"date": "2019-11-08", "close": 91.06, "volume": 403898.0}, {"date": "2019-11-11", "close": 92.18, "volume": 217151.0}, {"date": "2019-11-12", "close": 91.48, "volume": 212827.0}, {"date": "2019-11-13", "close": 91.45, "volume": 211025.0}, {"date": "2019-11-14", "close": 90.7, "volume": 252965.0}, {"date": "2019-11-15", "close": 90.18, "volume": 272933.0}, {"date": "2019-11-18", "close": 91.18, "volume": 375275.0}, {"date": "2019-11-19", "close": 90.11, "volume": 204499.0}, {"date": "2019-11-20", "close": 88.7, "volume": 420697.0}, {"date": "2019-11-21", "close": 86.7, "volume": 621811.0}, {"date": "2019-11-22", "close": 87.05, "volume": 490965.0}, {"date": "2019-11-25", "close": 89.84, "volume": 448616.0}, {"date": "2019-11-26", "close": 90.23, "volume": 155804.0}, {"date": "2019-11-27", "close": 90.21, "volume": 175711.0}, {"date": "2019-11-29", "close": 88.76, "volume": 137884.0}, {"date": "2019-12-02", "close": 87.74, "volume": 205007.0}, {"date": "2019-12-03", "close": 88.1, "volume": 158441.0}, {"date": "2019-12-04", "close": 87.6, "volume": 111886.0}, {"date": "2019-12-05", "close": 88.19, "volume": 174424.0}, {"date": "2019-12-06", "close": 89.29, "volume": 150305.0}, {"date": "2019-12-09", "close": 87.06, "volume": 230052.0}, {"date": "2019-12-10", "close": 86.35, "volume": 277672.0}, {"date": "2019-12-11", "close": 87.49, "volume": 212160.0}, {"date": "2019-12-12", "close": 87.47, "volume": 229549.0}, {"date": "2019-12-13", "close": 88.98, "volume": 282418.0}, {"date": "2019-12-16", "close": 88.19, "volume": 302412.0}, {"date": "2019-12-17", "close": 89.52, "volume": 287392.0}, {"date": "2019-12-18", "close": 88.28, "volume": 405871.0}, {"date": "2019-12-19", "close": 86.76, "volume": 338256.0}, {"date": "2019-12-20", "close": 90.65, "volume": 480558.0}, {"date": "2019-12-23", "close": 90.07, "volume": 291526.0}, {"date": "2019-12-24", "close": 90.77, "volume": 138947.0}, {"date": "2019-12-26", "close": 90.59, "volume": 111739.0}, {"date": "2019-12-27", "close": 90.46, "volume": 126518.0}, {"date": "2019-12-30", "close": 90.26, "volume": 136742.0}, {"date": "2019-12-31", "close": 90.65, "volume": 192719.0}, {"date": "2020-01-02", "close": 90.63, "volume": 366657.0}, {"date": "2020-01-03", "close": 87.85, "volume": 339087.0}, {"date": "2020-01-06", "close": 87.34, "volume": 301037.0}, {"date": "2020-01-07", "close": 88.89, "volume": 350373.0}, {"date": "2020-01-08", "close": 88.75, "volume": 244383.0}, {"date": "2020-01-09", "close": 90.6, "volume": 417097.0}, {"date": "2020-01-10", "close": 90.98, "volume": 229932.0}, {"date": "2020-01-13", "close": 92.06, "volume": 209001.0}, {"date": "2020-01-14", "close": 92.59, "volume": 226424.0}, {"date": "2020-01-15", "close": 94.82, "volume": 297937.0}, {"date": "2020-01-16", "close": 95.85, "volume": 186102.0}, {"date": "2020-01-17", "close": 94.67, "volume": 207571.0}, {"date": "2020-01-21", "close": 95.63, "volume": 313281.0}, {"date": "2020-01-22", "close": 94.09, "volume": 211827.0}, {"date": "2020-01-23", "close": 93.85, "volume": 300551.0}, {"date": "2020-01-24", "close": 94.01, "volume": 138750.0}, {"date": "2020-01-27", "close": 96.64, "volume": 462133.0}, {"date": "2020-01-28", "close": 96.33, "volume": 391970.0}, {"date": "2020-01-29", "close": 100.74, "volume": 513173.0}, {"date": "2020-01-30", "close": 99.44, "volume": 437604.0}, {"date": "2020-01-31", "close": 96.55, "volume": 268090.0}, {"date": "2020-02-03", "close": 98.64, "volume": 289321.0}, {"date": "2020-02-04", "close": 100.46, "volume": 389335.0}, {"date": "2020-02-05", "close": 101.63, "volume": 302968.0}, {"date": "2020-02-06", "close": 101.32, "volume": 290812.0}, {"date": "2020-02-07", "close": 98.93, "volume": 173233.0}, {"date": "2020-02-10", "close": 99.32, "volume": 325456.0}, {"date": "2020-02-11", "close": 101.98, "volume": 232000.0}, {"date": "2020-02-12", "close": 103.74, "volume": 196751.0}, {"date": "2020-02-13", "close": 104.15, "volume": 290337.0}, {"date": "2020-02-14", "close": 105.71, "volume": 474872.0}, {"date": "2020-02-18", "close": 115.29, "volume": 1059974.0}, {"date": "2020-02-19", "close": 114.17, "volume": 550399.0}, {"date": "2020-02-20", "close": 117.19, "volume": 537192.0}, {"date": "2020-02-21", "close": 112.27, "volume": 694803.0}, {"date": "2020-02-24", "close": 110.55, "volume": 263355.0}, {"date": "2020-02-25", "close": 104.03, "volume": 360993.0}, {"date": "2020-02-26", "close": 99.83, "volume": 513367.0}, {"date": "2020-02-27", "close": 99.91, "volume": 508064.0}, {"date": "2020-02-28", "close": 99.25, "volume": 508858.0}, {"date": "2020-03-02", "close": 99.49, "volume": 373977.0}, {"date": "2020-03-03", "close": 103.18, "volume": 402041.0}, {"date": "2020-03-04", "close": 108.24, "volume": 361979.0}, {"date": "2020-03-05", "close": 105.26, "volume": 452802.0}, {"date": "2020-03-06", "close": 99.48, "volume": 454185.0}, {"date": "2020-03-09", "close": 86.26, "volume": 640458.0}, {"date": "2020-03-10", "close": 90.8, "volume": 818379.0}, {"date": "2020-03-11", "close": 86.88, "volume": 654601.0}, {"date": "2020-03-12", "close": 77.25, "volume": 613246.0}, {"date": "2020-03-13", "close": 75.0, "volume": 714406.0}, {"date": "2020-03-16", "close": 57.36, "volume": 980190.0}, {"date": "2020-03-17", "close": 62.48, "volume": 1099611.0}, {"date": "2020-03-18", "close": 61.1, "volume": 864313.0}, {"date": "2020-03-19", "close": 65.98, "volume": 695156.0}, {"date": "2020-03-20", "close": 58.16, "volume": 725255.0}, {"date": "2020-03-23", "close": 57.19, "volume": 480531.0}, {"date": "2020-03-24", "close": 65.97, "volume": 592606.0}, {"date": "2020-03-25", "close": 69.12, "volume": 1082184.0}, {"date": "2020-03-26", "close": 74.09, "volume": 758628.0}, {"date": "2020-03-27", "close": 70.12, "volume": 542194.0}, {"date": "2020-03-30", "close": 73.8, "volume": 388365.0}, {"date": "2020-03-31", "close": 73.62, "volume": 480150.0}, {"date": "2020-04-01", "close": 68.34, "volume": 430004.0}, {"date": "2020-04-02", "close": 69.83, "volume": 534571.0}, {"date": "2020-04-03", "close": 61.46, "volume": 403401.0}, {"date": "2020-04-06", "close": 65.66, "volume": 456962.0}, {"date": "2020-04-07", "close": 65.85, "volume": 742092.0}, {"date": "2020-04-08", "close": 73.01, "volume": 502370.0}, {"date": "2020-04-09", "close": 76.92, "volume": 469406.0}, {"date": "2020-04-13", "close": 74.24, "volume": 272206.0}, {"date": "2020-04-14", "close": 77.32, "volume": 425282.0}, {"date": "2020-04-15", "close": 73.83, "volume": 294550.0}, {"date": "2020-04-16", "close": 71.27, "volume": 366072.0}, {"date": "2020-04-17", "close": 76.41, "volume": 405958.0}, {"date": "2020-04-20", "close": 71.71, "volume": 279094.0}, {"date": "2020-04-21", "close": 68.35, "volume": 340310.0}, {"date": "2020-04-22", "close": 72.87, "volume": 476675.0}, {"date": "2020-04-23", "close": 73.61, "volume": 457929.0}, {"date": "2020-04-24", "close": 77.46, "volume": 359112.0}, {"date": "2020-04-27", "close": 83.08, "volume": 510285.0}, {"date": "2020-04-28", "close": 86.44, "volume": 483637.0}, {"date": "2020-04-29", "close": 96.74, "volume": 1039770.0}, {"date": "2020-04-30", "close": 88.63, "volume": 565911.0}, {"date": "2020-05-01", "close": 86.15, "volume": 437460.0}, {"date": "2020-05-04", "close": 84.56, "volume": 386467.0}, {"date": "2020-05-05", "close": 92.06, "volume": 475387.0}, {"date": "2020-05-06", "close": 90.61, "volume": 278407.0}, {"date": "2020-05-07", "close": 89.31, "volume": 231705.0}, {"date": "2020-05-08", "close": 90.0, "volume": 347237.0}, {"date": "2020-05-11", "close": 91.01, "volume": 332362.0}, {"date": "2020-05-12", "close": 88.27, "volume": 233080.0}, {"date": "2020-05-13", "close": 85.5, "volume": 398289.0}, {"date": "2020-05-14", "close": 86.16, "volume": 294005.0}, {"date": "2020-05-15", "close": 88.75, "volume": 208269.0}, {"date": "2020-05-18", "close": 96.15, "volume": 429321.0}, {"date": "2020-05-19", "close": 93.36, "volume": 340096.0}, {"date": "2020-05-20", "close": 92.55, "volume": 376445.0}, {"date": "2020-05-21", "close": 94.99, "volume": 435996.0}, {"date": "2020-05-22", "close": 97.0, "volume": 284312.0}, {"date": "2020-05-26", "close": 99.14, "volume": 341215.0}, {"date": "2020-05-27", "close": 105.37, "volume": 368762.0}, {"date": "2020-05-28", "close": 105.89, "volume": 506810.0}, {"date": "2020-05-29", "close": 106.31, "volume": 538491.0}, {"date": "2020-06-01", "close": 106.03, "volume": 599093.0}, {"date": "2020-06-02", "close": 109.41, "volume": 374273.0}, {"date": "2020-06-03", "close": 111.13, "volume": 399552.0}, {"date": "2020-06-04", "close": 109.78, "volume": 271891.0}, {"date": "2020-06-05", "close": 110.0, "volume": 389628.0}, {"date": "2020-06-08", "close": 114.06, "volume": 318227.0}, {"date": "2020-06-09", "close": 112.34, "volume": 488138.0}, {"date": "2020-06-10", "close": 113.8, "volume": 277894.0}, {"date": "2020-06-11", "close": 104.68, "volume": 369769.0}, {"date": "2020-06-12", "close": 105.17, "volume": 302955.0}, {"date": "2020-06-15", "close": 109.62, "volume": 244244.0}, {"date": "2020-06-16", "close": 112.5, "volume": 234955.0}, {"date": "2020-06-17", "close": 111.71, "volume": 166744.0}, {"date": "2020-06-18", "close": 109.98, "volume": 341186.0}, {"date": "2020-06-19", "close": 109.71, "volume": 400858.0}, {"date": "2020-06-22", "close": 112.54, "volume": 225343.0}, {"date": "2020-06-23", "close": 112.93, "volume": 170607.0}, {"date": "2020-06-24", "close": 108.26, "volume": 313042.0}, {"date": "2020-06-25", "close": 108.0, "volume": 304985.0}, {"date": "2020-06-26", "close": 104.18, "volume": 556876.0}, {"date": "2020-06-29", "close": 109.41, "volume": 366156.0}, {"date": "2020-06-30", "close": 113.97, "volume": 263375.0}, {"date": "2020-07-01", "close": 111.13, "volume": 271263.0}, {"date": "2020-07-02", "close": 110.15, "volume": 343094.0}, {"date": "2020-07-06", "close": 112.68, "volume": 190996.0}, {"date": "2020-07-07", "close": 110.58, "volume": 213765.0}, {"date": "2020-07-08", "close": 107.73, "volume": 482051.0}, {"date": "2020-07-09", "close": 106.6, "volume": 251213.0}, {"date": "2020-07-10", "close": 108.11, "volume": 252912.0}, {"date": "2020-07-13", "close": 108.22, "volume": 223042.0}, {"date": "2020-07-14", "close": 112.34, "volume": 229637.0}, {"date": "2020-07-15", "close": 116.19, "volume": 275808.0}, {"date": "2020-07-16", "close": 116.62, "volume": 226001.0}, {"date": "2020-07-17", "close": 118.3, "volume": 218141.0}, {"date": "2020-07-20", "close": 121.09, "volume": 251236.0}, {"date": "2020-07-21", "close": 118.79, "volume": 269263.0}, {"date": "2020-07-22", "close": 119.5, "volume": 160833.0}, {"date": "2020-07-23", "close": 120.33, "volume": 247019.0}, {"date": "2020-07-24", "close": 121.52, "volume": 234402.0}, {"date": "2020-07-27", "close": 125.25, "volume": 259031.0}, {"date": "2020-07-28", "close": 120.35, "volume": 466865.0}, {"date": "2020-07-29", "close": 126.78, "volume": 804426.0}, {"date": "2020-07-30", "close": 122.93, "volume": 398876.0}, {"date": "2020-07-31", "close": 128.03, "volume": 340848.0}, {"date": "2020-08-03", "close": 131.94, "volume": 302673.0}, {"date": "2020-08-04", "close": 119.42, "volume": 1613113.0}, {"date": "2020-08-05", "close": 121.77, "volume": 732587.0}, {"date": "2020-08-06", "close": 122.99, "volume": 679483.0}, {"date": "2020-08-07", "close": 122.83, "volume": 582074.0}, {"date": "2020-08-10", "close": 122.45, "volume": 311830.0}, {"date": "2020-08-11", "close": 122.93, "volume": 420370.0}, {"date": "2020-08-12", "close": 126.36, "volume": 243558.0}, {"date": "2020-08-13", "close": 126.29, "volume": 232235.0}, {"date": "2020-08-14", "close": 126.24, "volume": 149981.0}, {"date": "2020-08-17", "close": 128.05, "volume": 267675.0}, {"date": "2020-08-18", "close": 128.13, "volume": 235845.0}, {"date": "2020-08-19", "close": 124.89, "volume": 378695.0}, {"date": "2020-08-20", "close": 122.33, "volume": 272358.0}, {"date": "2020-08-21", "close": 123.77, "volume": 265395.0}, {"date": "2020-08-24", "close": 123.42, "volume": 337613.0}, {"date": "2020-08-25", "close": 122.58, "volume": 230354.0}, {"date": "2020-08-26", "close": 124.35, "volume": 171111.0}, {"date": "2020-08-27", "close": 125.17, "volume": 162122.0}, {"date": "2020-08-28", "close": 126.34, "volume": 241645.0}, {"date": "2020-08-31", "close": 125.05, "volume": 245404.0}, {"date": "2020-09-01", "close": 130.13, "volume": 228926.0}, {"date": "2020-09-02", "close": 129.05, "volume": 283144.0}, {"date": "2020-09-03", "close": 122.09, "volume": 261906.0}, {"date": "2020-09-04", "close": 118.8, "volume": 213536.0}, {"date": "2020-09-08", "close": 115.05, "volume": 281945.0}, {"date": "2020-09-09", "close": 118.18, "volume": 268321.0}, {"date": "2020-09-10", "close": 113.85, "volume": 315514.0}, {"date": "2020-09-11", "close": 112.38, "volume": 248574.0}, {"date": "2020-09-14", "close": 113.97, "volume": 278336.0}, {"date": "2020-09-15", "close": 118.73, "volume": 336529.0}, {"date": "2020-09-16", "close": 117.78, "volume": 345849.0}, {"date": "2020-09-17", "close": 115.24, "volume": 211053.0}, {"date": "2020-09-18", "close": 114.35, "volume": 554407.0}, {"date": "2020-09-21", "close": 112.32, "volume": 274978.0}, {"date": "2020-09-22", "close": 119.15, "volume": 302554.0}, {"date": "2020-09-23", "close": 114.27, "volume": 185056.0}, {"date": "2020-09-24", "close": 116.51, "volume": 189543.0}, {"date": "2020-09-25", "close": 118.31, "volume": 167554.0}, {"date": "2020-09-28", "close": 120.46, "volume": 187934.0}, {"date": "2020-09-29", "close": 121.43, "volume": 123220.0}, {"date": "2020-09-30", "close": 121.95, "volume": 234756.0}, {"date": "2020-10-01", "close": 124.75, "volume": 210128.0}, {"date": "2020-10-02", "close": 126.32, "volume": 192318.0}, {"date": "2020-10-05", "close": 129.08, "volume": 270181.0}, {"date": "2020-10-06", "close": 126.81, "volume": 285744.0}, {"date": "2020-10-07", "close": 127.83, "volume": 311809.0}, {"date": "2020-10-08", "close": 129.72, "volume": 235277.0}, {"date": "2020-10-09", "close": 130.83, "volume": 201541.0}, {"date": "2020-10-12", "close": 135.98, "volume": 185500.0}, {"date": "2020-10-13", "close": 136.04, "volume": 155310.0}, {"date": "2020-10-14", "close": 133.26, "volume": 178700.0}, {"date": "2020-10-15", "close": 134.96, "volume": 184705.0}, {"date": "2020-10-16", "close": 135.74, "volume": 145773.0}, {"date": "2020-10-19", "close": 133.46, "volume": 125309.0}, {"date": "2020-10-20", "close": 135.13, "volume": 158827.0}, {"date": "2020-10-21", "close": 128.41, "volume": 180428.0}, {"date": "2020-10-22", "close": 124.64, "volume": 227008.0}, {"date": "2020-10-23", "close": 125.47, "volume": 213339.0}, {"date": "2020-10-26", "close": 124.0, "volume": 226343.0}, {"date": "2020-10-27", "close": 123.49, "volume": 233336.0}, {"date": "2020-10-28", "close": 126.58, "volume": 438824.0}, {"date": "2020-10-29", "close": 124.47, "volume": 369205.0}, {"date": "2020-10-30", "close": 119.49, "volume": 213308.0}, {"date": "2020-11-02", "close": 126.18, "volume": 260057.0}, {"date": "2020-11-03", "close": 131.1, "volume": 224570.0}, {"date": "2020-11-04", "close": 135.22, "volume": 205077.0}, {"date": "2020-11-05", "close": 135.93, "volume": 215674.0}, {"date": "2020-11-06", "close": 140.69, "volume": 357743.0}, {"date": "2020-11-09", "close": 123.73, "volume": 400468.0}, {"date": "2020-11-10", "close": 127.88, "volume": 513907.0}, {"date": "2020-11-11", "close": 131.4, "volume": 261164.0}, {"date": "2020-11-12", "close": 130.74, "volume": 192714.0}, {"date": "2020-11-13", "close": 132.62, "volume": 150540.0}, {"date": "2020-11-16", "close": 135.28, "volume": 276589.0}, {"date": "2020-11-17", "close": 137.02, "volume": 276189.0}, {"date": "2020-11-18", "close": 135.49, "volume": 354770.0}, {"date": "2020-11-19", "close": 140.06, "volume": 167176.0}, {"date": "2020-11-20", "close": 137.54, "volume": 252908.0}, {"date": "2020-11-23", "close": 138.75, "volume": 220319.0}, {"date": "2020-11-24", "close": 135.48, "volume": 316408.0}, {"date": "2020-11-25", "close": 133.96, "volume": 212161.0}, {"date": "2020-11-27", "close": 137.86, "volume": 179078.0}, {"date": "2020-11-30", "close": 138.1, "volume": 315600.0}, {"date": "2020-12-01", "close": 137.54, "volume": 222862.0}, {"date": "2020-12-02", "close": 132.1, "volume": 293123.0}, {"date": "2020-12-03", "close": 132.25, "volume": 313397.0}, {"date": "2020-12-04", "close": 134.35, "volume": 220298.0}, {"date": "2020-12-07", "close": 139.66, "volume": 210378.0}, {"date": "2020-12-08", "close": 144.61, "volume": 288798.0}, {"date": "2020-12-09", "close": 145.25, "volume": 294892.0}, {"date": "2020-12-10", "close": 141.47, "volume": 241509.0}, {"date": "2020-12-11", "close": 142.0, "volume": 249313.0}, {"date": "2020-12-14", "close": 143.49, "volume": 375643.0}, {"date": "2020-12-15", "close": 148.44, "volume": 211961.0}, {"date": "2020-12-16", "close": 149.26, "volume": 288341.0}, {"date": "2020-12-17", "close": 150.85, "volume": 242412.0}, {"date": "2020-12-18", "close": 153.96, "volume": 487396.0}, {"date": "2020-12-21", "close": 155.93, "volume": 223158.0}, {"date": "2020-12-22", "close": 157.5, "volume": 182782.0}, {"date": "2020-12-23", "close": 157.22, "volume": 191561.0}, {"date": "2020-12-24", "close": 159.11, "volume": 84035.0}, {"date": "2020-12-28", "close": 156.63, "volume": 213926.0}, {"date": "2020-12-29", "close": 157.07, "volume": 151244.0}, {"date": "2020-12-30", "close": 158.13, "volume": 159542.0}, {"date": "2020-12-31", "close": 158.63, "volume": 208138.0}, {"date": "2021-01-04", "close": 151.85, "volume": 240582.0}, {"date": "2021-01-05", "close": 155.04, "volume": 194451.0}, {"date": "2021-01-06", "close": 161.04, "volume": 276722.0}, {"date": "2021-01-07", "close": 165.48, "volume": 212768.0}, {"date": "2021-01-08", "close": 169.22, "volume": 193366.0}, {"date": "2021-01-11", "close": 172.12, "volume": 276054.0}, {"date": "2021-01-12", "close": 173.58, "volume": 230785.0}, {"date": "2021-01-13", "close": 168.21, "volume": 240310.0}, {"date": "2021-01-14", "close": 172.65, "volume": 278064.0}, {"date": "2021-01-15", "close": 165.4, "volume": 996768.0}, {"date": "2021-01-19", "close": 163.42, "volume": 914379.0}, {"date": "2021-01-20", "close": 165.21, "volume": 416318.0}, {"date": "2021-01-21", "close": 172.83, "volume": 324181.0}, {"date": "2021-01-22", "close": 176.87, "volume": 179684.0}, {"date": "2021-01-25", "close": 169.35, "volume": 351648.0}, {"date": "2021-01-26", "close": 165.55, "volume": 333545.0}, {"date": "2021-01-27", "close": 159.09, "volume": 533554.0}, {"date": "2021-01-28", "close": 158.99, "volume": 482496.0}, {"date": "2021-01-29", "close": 157.68, "volume": 284792.0}, {"date": "2021-02-01", "close": 160.99, "volume": 323745.0}, {"date": "2021-02-02", "close": 165.9, "volume": 278553.0}, {"date": "2021-02-03", "close": 162.37, "volume": 204110.0}, {"date": "2021-02-04", "close": 163.23, "volume": 529125.0}, {"date": "2021-02-05", "close": 167.41, "volume": 230989.0}, {"date": "2021-02-08", "close": 166.99, "volume": 219700.0}, {"date": "2021-02-09", "close": 169.67, "volume": 266293.0}, {"date": "2021-02-10", "close": 169.61, "volume": 513990.0}, {"date": "2021-02-11", "close": 166.15, "volume": 217380.0}, {"date": "2021-02-12", "close": 163.64, "volume": 302001.0}, {"date": "2021-02-16", "close": 163.45, "volume": 311570.0}, {"date": "2021-02-17", "close": 162.94, "volume": 322213.0}, {"date": "2021-02-18", "close": 157.54, "volume": 311149.0}, {"date": "2021-02-19", "close": 161.52, "volume": 198079.0}, {"date": "2021-02-22", "close": 157.55, "volume": 274944.0}, {"date": "2021-02-23", "close": 152.96, "volume": 387705.0}, {"date": "2021-02-24", "close": 163.71, "volume": 609954.0}, {"date": "2021-02-25", "close": 155.78, "volume": 663726.0}, {"date": "2021-02-26", "close": 158.51, "volume": 329308.0}, {"date": "2021-03-01", "close": 163.98, "volume": 240528.0}, {"date": "2021-03-02", "close": 160.1, "volume": 186550.0}, {"date": "2021-03-03", "close": 156.45, "volume": 189045.0}, {"date": "2021-03-04", "close": 151.89, "volume": 301709.0}, {"date": "2021-03-05", "close": 158.5, "volume": 313736.0}, {"date": "2021-03-08", "close": 160.42, "volume": 208486.0}, {"date": "2021-03-09", "close": 165.09, "volume": 232675.0}, {"date": "2021-03-10", "close": 170.6, "volume": 268658.0}, {"date": "2021-03-11", "close": 174.82, "volume": 262617.0}, {"date": "2021-03-12", "close": 176.45, "volume": 236103.0}, {"date": "2021-03-15", "close": 181.53, "volume": 208454.0}, {"date": "2021-03-16", "close": 176.48, "volume": 271910.0}, {"date": "2021-03-17", "close": 179.05, "volume": 248723.0}, {"date": "2021-03-18", "close": 173.79, "volume": 239472.0}, {"date": "2021-03-19", "close": 175.16, "volume": 522364.0}, {"date": "2021-03-22", "close": 172.82, "volume": 255647.0}, {"date": "2021-03-23", "close": 165.15, "volume": 316249.0}, {"date": "2021-03-24", "close": 166.06, "volume": 189345.0}, {"date": "2021-03-25", "close": 170.31, "volume": 169197.0}, {"date": "2021-03-26", "close": 177.77, "volume": 211734.0}, {"date": "2021-03-29", "close": 171.43, "volume": 253659.0}, {"date": "2021-03-30", "close": 172.5, "volume": 225826.0}, {"date": "2021-03-31", "close": 170.74, "volume": 425782.0}, {"date": "2021-04-01", "close": 173.64, "volume": 294117.0}, {"date": "2021-04-05", "close": 176.85, "volume": 198861.0}, {"date": "2021-04-06", "close": 174.87, "volume": 506722.0}, {"date": "2021-04-07", "close": 170.54, "volume": 187408.0}, {"date": "2021-04-08", "close": 176.47, "volume": 182754.0}, {"date": "2021-04-09", "close": 181.24, "volume": 186582.0}, {"date": "2021-04-12", "close": 181.59, "volume": 168654.0}, {"date": "2021-04-13", "close": 177.0, "volume": 267398.0}, {"date": "2021-04-14", "close": 177.0, "volume": 200685.0}, {"date": "2021-04-15", "close": 177.08, "volume": 311144.0}, {"date": "2021-04-16", "close": 182.32, "volume": 238950.0}, {"date": "2021-04-19", "close": 177.78, "volume": 218627.0}, {"date": "2021-04-20", "close": 173.1, "volume": 159593.0}, {"date": "2021-04-21", "close": 174.65, "volume": 228273.0}, {"date": "2021-04-22", "close": 175.81, "volume": 205340.0}, {"date": "2021-04-23", "close": 181.76, "volume": 189202.0}, {"date": "2021-04-26", "close": 185.07, "volume": 235310.0}, {"date": "2021-04-27", "close": 188.56, "volume": 687945.0}, {"date": "2021-04-28", "close": 186.09, "volume": 396179.0}, {"date": "2021-04-29", "close": 187.25, "volume": 197903.0}, {"date": "2021-04-30", "close": 179.38, "volume": 237207.0}, {"date": "2021-05-03", "close": 184.02, "volume": 183481.0}, {"date": "2021-05-04", "close": 185.73, "volume": 584355.0}, {"date": "2021-05-05", "close": 193.5, "volume": 516805.0}, {"date": "2021-05-06", "close": 193.24, "volume": 596511.0}, {"date": "2021-05-07", "close": 202.98, "volume": 467893.0}, {"date": "2021-05-10", "close": 201.39, "volume": 340647.0}, {"date": "2021-05-11", "close": 190.46, "volume": 379278.0}, {"date": "2021-05-12", "close": 172.24, "volume": 495243.0}, {"date": "2021-05-13", "close": 170.56, "volume": 531067.0}, {"date": "2021-05-14", "close": 176.08, "volume": 271797.0}, {"date": "2021-05-17", "close": 167.26, "volume": 550462.0}, {"date": "2021-05-18", "close": 172.51, "volume": 723051.0}, {"date": "2021-05-19", "close": 174.21, "volume": 307149.0}, {"date": "2021-05-20", "close": 175.22, "volume": 276977.0}, {"date": "2021-05-21", "close": 174.31, "volume": 355505.0}, {"date": "2021-05-24", "close": 176.07, "volume": 125754.0}, {"date": "2021-05-25", "close": 173.77, "volume": 283962.0}, {"date": "2021-05-26", "close": 169.66, "volume": 394037.0}, {"date": "2021-05-27", "close": 170.74, "volume": 329468.0}, {"date": "2021-05-28", "close": 172.04, "volume": 242835.0}, {"date": "2021-06-01", "close": 172.12, "volume": 371403.0}, {"date": "2021-06-02", "close": 169.64, "volume": 731872.0}, {"date": "2021-06-03", "close": 165.79, "volume": 403039.0}, {"date": "2021-06-04", "close": 161.85, "volume": 324378.0}, {"date": "2021-06-07", "close": 164.51, "volume": 358134.0}, {"date": "2021-06-08", "close": 166.53, "volume": 228314.0}, {"date": "2021-06-09", "close": 163.25, "volume": 421006.0}, {"date": "2021-06-10", "close": 160.92, "volume": 250723.0}, {"date": "2021-06-11", "close": 161.66, "volume": 248856.0}, {"date": "2021-06-14", "close": 164.37, "volume": 234430.0}, {"date": "2021-06-15", "close": 162.82, "volume": 569626.0}, {"date": "2021-06-16", "close": 161.27, "volume": 454111.0}, {"date": "2021-06-17", "close": 162.24, "volume": 681823.0}, {"date": "2021-06-18", "close": 165.4, "volume": 683136.0}, {"date": "2021-06-21", "close": 170.41, "volume": 441786.0}, {"date": "2021-06-22", "close": 172.23, "volume": 413357.0}, {"date": "2021-06-23", "close": 173.04, "volume": 514956.0}, {"date": "2021-06-24", "close": 168.37, "volume": 550986.0}, {"date": "2021-06-25", "close": 168.06, "volume": 5533044.0}, {"date": "2021-06-28", "close": 168.05, "volume": 380246.0}, {"date": "2021-06-29", "close": 170.99, "volume": 542030.0}, {"date": "2021-06-30", "close": 169.26, "volume": 538028.0}, {"date": "2021-07-01", "close": 173.22, "volume": 271223.0}, {"date": "2021-07-02", "close": 170.27, "volume": 457052.0}, {"date": "2021-07-06", "close": 171.39, "volume": 342991.0}, {"date": "2021-07-07", "close": 172.78, "volume": 242871.0}, {"date": "2021-07-08", "close": 172.72, "volume": 399840.0}, {"date": "2021-07-09", "close": 175.04, "volume": 329783.0}, {"date": "2021-07-12", "close": 176.56, "volume": 339488.0}, {"date": "2021-07-13", "close": 171.3, "volume": 192231.0}, {"date": "2021-07-14", "close": 165.99, "volume": 321551.0}, {"date": "2021-07-15", "close": 166.11, "volume": 250657.0}, {"date": "2021-07-16", "close": 167.05, "volume": 267912.0}, {"date": "2021-07-19", "close": 166.33, "volume": 217837.0}, {"date": "2021-07-20", "close": 172.7, "volume": 259741.0}, {"date": "2021-07-21", "close": 175.59, "volume": 166956.0}, {"date": "2021-07-22", "close": 174.45, "volume": 144732.0}, {"date": "2021-07-23", "close": 177.94, "volume": 148571.0}, {"date": "2021-07-26", "close": 174.13, "volume": 165524.0}, {"date": "2021-07-27", "close": 173.93, "volume": 104225.0}, {"date": "2021-07-28", "close": 172.73, "volume": 143089.0}, {"date": "2021-07-29", "close": 175.61, "volume": 172452.0}, {"date": "2021-07-30", "close": 174.78, "volume": 175383.0}, {"date": "2021-08-02", "close": 169.61, "volume": 181475.0}, {"date": "2021-08-03", "close": 171.6, "volume": 326717.0}, {"date": "2021-08-04", "close": 184.73, "volume": 541462.0}, {"date": "2021-08-05", "close": 188.73, "volume": 463366.0}, {"date": "2021-08-06", "close": 190.98, "volume": 327633.0}, {"date": "2021-08-09", "close": 191.03, "volume": 202197.0}, {"date": "2021-08-10", "close": 194.1, "volume": 204713.0}, {"date": "2021-08-11", "close": 197.1, "volume": 174074.0}, {"date": "2021-08-12", "close": 197.84, "volume": 184049.0}, {"date": "2021-08-13", "close": 199.65, "volume": 273810.0}, {"date": "2021-08-16", "close": 197.3, "volume": 260289.0}, {"date": "2021-08-17", "close": 188.75, "volume": 240501.0}, {"date": "2021-08-18", "close": 187.98, "volume": 213256.0}, {"date": "2021-08-19", "close": 187.85, "volume": 135805.0}, {"date": "2021-08-20", "close": 191.17, "volume": 119590.0}, {"date": "2021-08-23", "close": 191.64, "volume": 139290.0}, {"date": "2021-08-24", "close": 196.05, "volume": 113190.0}, {"date": "2021-08-25", "close": 196.63, "volume": 125640.0}, {"date": "2021-08-26", "close": 195.01, "volume": 109347.0}, {"date": "2021-08-27", "close": 200.23, "volume": 140230.0}, {"date": "2021-08-30", "close": 202.28, "volume": 143140.0}, {"date": "2021-08-31", "close": 200.1, "volume": 187637.0}, {"date": "2021-09-01", "close": 199.34, "volume": 179730.0}, {"date": "2021-09-02", "close": 202.52, "volume": 153125.0}, {"date": "2021-09-03", "close": 202.35, "volume": 76194.0}, {"date": "2021-09-07", "close": 201.22, "volume": 137998.0}, {"date": "2021-09-08", "close": 202.83, "volume": 127660.0}, {"date": "2021-09-09", "close": 204.61, "volume": 150832.0}, {"date": "2021-09-10", "close": 207.81, "volume": 238557.0}, {"date": "2021-09-13", "close": 203.0, "volume": 156561.0}, {"date": "2021-09-14", "close": 200.5, "volume": 133731.0}, {"date": "2021-09-15", "close": 199.97, "volume": 234765.0}, {"date": "2021-09-16", "close": 202.22, "volume": 158966.0}, {"date": "2021-09-17", "close": 199.6, "volume": 373929.0}, {"date": "2021-09-20", "close": 197.87, "volume": 204169.0}, {"date": "2021-09-21", "close": 199.66, "volume": 189751.0}, {"date": "2021-09-22", "close": 204.5, "volume": 252887.0}, {"date": "2021-09-23", "close": 207.64, "volume": 159250.0}, {"date": "2021-09-24", "close": 207.98, "volume": 146260.0}, {"date": "2021-09-27", "close": 206.71, "volume": 138946.0}, {"date": "2021-09-28", "close": 200.8, "volume": 129411.0}, {"date": "2021-09-29", "close": 204.24, "volume": 143554.0}, {"date": "2021-09-30", "close": 199.47, "volume": 297761.0}, {"date": "2021-10-01", "close": 203.62, "volume": 187747.0}, {"date": "2021-10-04", "close": 205.0, "volume": 268247.0}, {"date": "2021-10-05", "close": 204.71, "volume": 334226.0}, {"date": "2021-10-06", "close": 202.44, "volume": 170969.0}, {"date": "2021-10-07", "close": 207.16, "volume": 256818.0}, {"date": "2021-10-08", "close": 205.85, "volume": 121918.0}, {"date": "2021-10-11", "close": 206.58, "volume": 75387.0}, {"date": "2021-10-12", "close": 204.41, "volume": 108327.0}, {"date": "2021-10-13", "close": 198.19, "volume": 358365.0}, {"date": "2021-10-14", "close": 205.35, "volume": 336284.0}, {"date": "2021-10-15", "close": 207.28, "volume": 241959.0}, {"date": "2021-10-18", "close": 212.31, "volume": 147747.0}, {"date": "2021-10-19", "close": 213.85, "volume": 113876.0}, {"date": "2021-10-20", "close": 213.06, "volume": 138427.0}, {"date": "2021-10-21", "close": 217.66, "volume": 244752.0}, {"date": "2021-10-22", "close": 224.21, "volume": 204635.0}, {"date": "2021-10-25", "close": 228.22, "volume": 151907.0}, {"date": "2021-10-26", "close": 225.76, "volume": 184613.0}, {"date": "2021-10-27", "close": 224.83, "volume": 186121.0}, {"date": "2021-10-28", "close": 233.03, "volume": 172018.0}, {"date": "2021-10-29", "close": 234.96, "volume": 250909.0}, {"date": "2021-11-01", "close": 240.0, "volume": 223400.0}, {"date": "2021-11-02", "close": 240.86, "volume": 314861.0}, {"date": "2021-11-03", "close": 243.98, "volume": 593253.0}, {"date": "2021-11-04", "close": 247.6, "volume": 443958.0}, {"date": "2021-11-05", "close": 243.95, "volume": 325941.0}, {"date": "2021-11-08", "close": 243.99, "volume": 228036.0}, {"date": "2021-11-09", "close": 247.37, "volume": 339658.0}, {"date": "2021-11-10", "close": 246.2, "volume": 240306.0}, {"date": "2021-11-11", "close": 249.22, "volume": 134731.0}, {"date": "2021-11-12", "close": 248.45, "volume": 213470.0}, {"date": "2021-11-15", "close": 246.05, "volume": 279215.0}, {"date": "2021-11-16", "close": 248.83, "volume": 434312.0}, {"date": "2021-11-17", "close": 247.7, "volume": 262163.0}, {"date": "2021-11-18", "close": 249.43, "volume": 211200.0}, {"date": "2021-11-19", "close": 248.52, "volume": 217453.0}, {"date": "2021-11-22", "close": 249.81, "volume": 178516.0}, {"date": "2021-11-23", "close": 248.39, "volume": 193150.0}, {"date": "2021-11-24", "close": 251.7, "volume": 179255.0}, {"date": "2021-11-26", "close": 249.2, "volume": 100854.0}, {"date": "2021-11-29", "close": 248.07, "volume": 190036.0}, {"date": "2021-11-30", "close": 240.36, "volume": 271209.0}, {"date": "2021-12-01", "close": 237.53, "volume": 228451.0}, {"date": "2021-12-02", "close": 242.33, "volume": 313697.0}, {"date": "2021-12-03", "close": 237.15, "volume": 266390.0}, {"date": "2021-12-06", "close": 234.88, "volume": 267700.0}, {"date": "2021-12-07", "close": 243.77, "volume": 287674.0}, {"date": "2021-12-08", "close": 240.55, "volume": 194746.0}, {"date": "2021-12-09", "close": 236.83, "volume": 143870.0}, {"date": "2021-12-10", "close": 236.54, "volume": 149970.0}, {"date": "2021-12-13", "close": 234.79, "volume": 204232.0}, {"date": "2021-12-14", "close": 233.57, "volume": 267332.0}, {"date": "2021-12-15", "close": 230.29, "volume": 299778.0}, {"date": "2021-12-16", "close": 226.51, "volume": 306656.0}, {"date": "2021-12-17", "close": 219.88, "volume": 417451.0}, {"date": "2021-12-20", "close": 215.6, "volume": 363483.0}, {"date": "2021-12-21", "close": 219.75, "volume": 205218.0}, {"date": "2021-12-22", "close": 226.77, "volume": 201418.0}, {"date": "2021-12-23", "close": 230.44, "volume": 78305.0}, {"date": "2021-12-27", "close": 237.4, "volume": 127468.0}, {"date": "2021-12-28", "close": 236.76, "volume": 116501.0}, {"date": "2021-12-29", "close": 239.84, "volume": 128308.0}, {"date": "2021-12-30", "close": 237.85, "volume": 110468.0}, {"date": "2021-12-31", "close": 242.28, "volume": 128203.0}, {"date": "2022-01-03", "close": 236.85, "volume": 444300.0}, {"date": "2022-01-04", "close": 237.89, "volume": 230619.0}, {"date": "2022-01-05", "close": 226.84, "volume": 426967.0}, {"date": "2022-01-06", "close": 224.95, "volume": 242924.0}, {"date": "2022-01-07", "close": 209.31, "volume": 470102.0}, {"date": "2022-01-10", "close": 205.29, "volume": 555084.0}, {"date": "2022-01-11", "close": 206.05, "volume": 188645.0}, {"date": "2022-01-12", "close": 210.13, "volume": 244828.0}, {"date": "2022-01-13", "close": 209.75, "volume": 293368.0}, {"date": "2022-01-14", "close": 204.55, "volume": 297176.0}, {"date": "2022-01-18", "close": 194.65, "volume": 326690.0}, {"date": "2022-01-19", "close": 193.43, "volume": 363662.0}, {"date": "2022-01-20", "close": 184.98, "volume": 265738.0}, {"date": "2022-01-21", "close": 181.82, "volume": 344422.0}, {"date": "2022-01-24", "close": 186.24, "volume": 427323.0}, {"date": "2022-01-25", "close": 174.28, "volume": 524678.0}, {"date": "2022-01-26", "close": 174.63, "volume": 405982.0}, {"date": "2022-01-27", "close": 170.91, "volume": 323980.0}, {"date": "2022-01-28", "close": 174.4, "volume": 307623.0}, {"date": "2022-01-31", "close": 180.12, "volume": 353655.0}, {"date": "2022-02-01", "close": 184.44, "volume": 348282.0}, {"date": "2022-02-02", "close": 186.08, "volume": 284160.0}, {"date": "2022-02-03", "close": 178.95, "volume": 183424.0}, {"date": "2022-02-04", "close": 181.15, "volume": 468046.0}, {"date": "2022-02-07", "close": 179.9, "volume": 352874.0}, {"date": "2022-02-08", "close": 182.87, "volume": 224667.0}, {"date": "2022-02-09", "close": 188.94, "volume": 216751.0}, {"date": "2022-02-10", "close": 179.4, "volume": 305820.0}, {"date": "2022-02-11", "close": 173.29, "volume": 379489.0}, {"date": "2022-02-14", "close": 177.06, "volume": 395849.0}, {"date": "2022-02-15", "close": 183.49, "volume": 420564.0}, {"date": "2022-02-16", "close": 183.0, "volume": 517400.0}, {"date": "2022-02-17", "close": 169.85, "volume": 508097.0}, {"date": "2022-02-18", "close": 165.81, "volume": 625305.0}, {"date": "2022-02-22", "close": 160.33, "volume": 408342.0}, {"date": "2022-02-23", "close": 156.41, "volume": 275155.0}, {"date": "2022-02-24", "close": 167.49, "volume": 345879.0}, {"date": "2022-02-25", "close": 171.59, "volume": 324900.0}, {"date": "2022-02-28", "close": 172.43, "volume": 291067.0}, {"date": "2022-03-01", "close": 169.19, "volume": 276074.0}, {"date": "2022-03-02", "close": 173.62, "volume": 221827.0}, {"date": "2022-03-03", "close": 171.25, "volume": 240343.0}, {"date": "2022-03-04", "close": 167.0, "volume": 187447.0}, {"date": "2022-03-07", "close": 157.37, "volume": 401865.0}, {"date": "2022-03-08", "close": 164.73, "volume": 422490.0}, {"date": "2022-03-09", "close": 172.87, "volume": 303216.0}, {"date": "2022-03-10", "close": 172.8, "volume": 259986.0}, {"date": "2022-03-11", "close": 173.66, "volume": 250393.0}, {"date": "2022-03-14", "close": 169.58, "volume": 346721.0}, {"date": "2022-03-15", "close": 174.34, "volume": 170243.0}, {"date": "2022-03-16", "close": 176.71, "volume": 333620.0}, {"date": "2022-03-17", "close": 182.57, "volume": 204822.0}, {"date": "2022-03-18", "close": 183.66, "volume": 230718.0}, {"date": "2022-03-21", "close": 179.07, "volume": 295926.0}, {"date": "2022-03-22", "close": 179.06, "volume": 258297.0}, {"date": "2022-03-23", "close": 171.06, "volume": 306955.0}, {"date": "2022-03-24", "close": 167.26, "volume": 372017.0}, {"date": "2022-03-25", "close": 162.37, "volume": 360958.0}, {"date": "2022-03-28", "close": 164.25, "volume": 342167.0}, {"date": "2022-03-29", "close": 172.82, "volume": 746285.0}, {"date": "2022-03-30", "close": 165.62, "volume": 335637.0}, {"date": "2022-03-31", "close": 161.69, "volume": 585135.0}, {"date": "2022-04-01", "close": 164.02, "volume": 557052.0}, {"date": "2022-04-04", "close": 164.58, "volume": 445443.0}, {"date": "2022-04-05", "close": 161.0, "volume": 427889.0}, {"date": "2022-04-06", "close": 153.3, "volume": 624255.0}, {"date": "2022-04-07", "close": 152.9, "volume": 385590.0}, {"date": "2022-04-08", "close": 150.67, "volume": 238184.0}, {"date": "2022-04-11", "close": 149.66, "volume": 395600.0}, {"date": "2022-04-12", "close": 148.46, "volume": 328943.0}, {"date": "2022-04-13", "close": 150.17, "volume": 380172.0}, {"date": "2022-04-14", "close": 147.0, "volume": 377888.0}, {"date": "2022-04-18", "close": 144.02, "volume": 299941.0}, {"date": "2022-04-19", "close": 149.54, "volume": 349558.0}, {"date": "2022-04-20", "close": 150.61, "volume": 324821.0}, {"date": "2022-04-21", "close": 149.66, "volume": 381309.0}, {"date": "2022-04-22", "close": 144.24, "volume": 288443.0}, {"date": "2022-04-25", "close": 148.57, "volume": 270998.0}, {"date": "2022-04-26", "close": 144.23, "volume": 397130.0}, {"date": "2022-04-27", "close": 142.13, "volume": 277193.0}, {"date": "2022-04-28", "close": 145.0, "volume": 224017.0}, {"date": "2022-04-29", "close": 141.03, "volume": 290983.0}, {"date": "2022-05-02", "close": 142.69, "volume": 298568.0}, {"date": "2022-05-03", "close": 143.54, "volume": 618209.0}, {"date": "2022-05-04", "close": 145.47, "volume": 756610.0}, {"date": "2022-05-05", "close": 132.41, "volume": 533847.0}, {"date": "2022-05-06", "close": 132.67, "volume": 899148.0}, {"date": "2022-05-09", "close": 125.04, "volume": 806038.0}, {"date": "2022-05-10", "close": 127.03, "volume": 565182.0}, {"date": "2022-05-11", "close": 119.83, "volume": 457917.0}, {"date": "2022-05-12", "close": 125.78, "volume": 575404.0}, {"date": "2022-05-13", "close": 132.96, "volume": 474620.0}, {"date": "2022-05-16", "close": 130.34, "volume": 340818.0}, {"date": "2022-05-17", "close": 130.25, "volume": 264938.0}, {"date": "2022-05-18", "close": 123.61, "volume": 287999.0}, {"date": "2022-05-19", "close": 125.4, "volume": 233092.0}, {"date": "2022-05-20", "close": 125.63, "volume": 296389.0}, {"date": "2022-05-23", "close": 125.67, "volume": 221593.0}, {"date": "2022-05-24", "close": 119.78, "volume": 354064.0}, {"date": "2022-05-25", "close": 126.91, "volume": 531147.0}, {"date": "2022-05-26", "close": 129.59, "volume": 276658.0}, {"date": "2022-05-27", "close": 137.45, "volume": 332376.0}, {"date": "2022-05-31", "close": 134.27, "volume": 600150.0}, {"date": "2022-06-01", "close": 131.59, "volume": 192464.0}, {"date": "2022-06-02", "close": 136.06, "volume": 165090.0}, {"date": "2022-06-03", "close": 133.36, "volume": 152939.0}, {"date": "2022-06-06", "close": 134.98, "volume": 194374.0}, {"date": "2022-06-07", "close": 136.04, "volume": 141933.0}, {"date": "2022-06-08", "close": 132.16, "volume": 227067.0}, {"date": "2022-06-09", "close": 131.02, "volume": 152473.0}, {"date": "2022-06-10", "close": 124.23, "volume": 245391.0}, {"date": "2022-06-13", "close": 118.41, "volume": 244853.0}, {"date": "2022-06-14", "close": 117.4, "volume": 273707.0}, {"date": "2022-06-15", "close": 117.71, "volume": 216162.0}, {"date": "2022-06-16", "close": 109.52, "volume": 253431.0}, {"date": "2022-06-17", "close": 112.34, "volume": 421313.0}, {"date": "2022-06-21", "close": 112.24, "volume": 428540.0}, {"date": "2022-06-22", "close": 112.57, "volume": 257998.0}, {"date": "2022-06-23", "close": 118.91, "volume": 263190.0}, {"date": "2022-06-24", "close": 126.14, "volume": 594821.0}, {"date": "2022-06-27", "close": 122.83, "volume": 395103.0}, {"date": "2022-06-28", "close": 118.35, "volume": 214225.0}, {"date": "2022-06-29", "close": 117.2, "volume": 304427.0}, {"date": "2022-06-30", "close": 118.87, "volume": 283991.0}, {"date": "2022-07-01", "close": 120.19, "volume": 279024.0}, {"date": "2022-07-05", "close": 122.71, "volume": 337427.0}, {"date": "2022-07-06", "close": 121.82, "volume": 190206.0}, {"date": "2022-07-07", "close": 125.23, "volume": 200598.0}, {"date": "2022-07-08", "close": 124.22, "volume": 141332.0}, {"date": "2022-07-11", "close": 123.06, "volume": 155134.0}, {"date": "2022-07-12", "close": 122.5, "volume": 228740.0}, {"date": "2022-07-13", "close": 120.39, "volume": 192472.0}, {"date": "2022-07-14", "close": 119.54, "volume": 234647.0}, {"date": "2022-07-15", "close": 122.88, "volume": 206186.0}, {"date": "2022-07-18", "close": 120.72, "volume": 241252.0}, {"date": "2022-07-19", "close": 125.57, "volume": 215553.0}, {"date": "2022-07-20", "close": 127.37, "volume": 218659.0}, {"date": "2022-07-21", "close": 125.7, "volume": 329406.0}, {"date": "2022-07-22", "close": 126.66, "volume": 170172.0}, {"date": "2022-07-25", "close": 124.92, "volume": 188361.0}, {"date": "2022-07-26", "close": 123.97, "volume": 204274.0}, {"date": "2022-07-27", "close": 127.33, "volume": 218015.0}, {"date": "2022-07-28", "close": 134.85, "volume": 307307.0}, {"date": "2022-07-29", "close": 139.33, "volume": 305125.0}, {"date": "2022-08-01", "close": 141.97, "volume": 517348.0}, {"date": "2022-08-02", "close": 141.18, "volume": 390392.0}, {"date": "2022-08-03", "close": 135.94, "volume": 1132557.0}, {"date": "2022-08-04", "close": 134.85, "volume": 280355.0}, {"date": "2022-08-05", "close": 134.84, "volume": 238222.0}, {"date": "2022-08-08", "close": 139.79, "volume": 257954.0}, {"date": "2022-08-09", "close": 131.78, "volume": 202175.0}, {"date": "2022-08-10", "close": 139.38, "volume": 282114.0}, {"date": "2022-08-11", "close": 138.01, "volume": 170006.0}, {"date": "2022-08-12", "close": 140.23, "volume": 146602.0}, {"date": "2022-08-15", "close": 140.2, "volume": 214930.0}, {"date": "2022-08-16", "close": 141.08, "volume": 185588.0}, {"date": "2022-08-17", "close": 139.12, "volume": 203143.0}, {"date": "2022-08-18", "close": 143.23, "volume": 221646.0}, {"date": "2022-08-19", "close": 138.21, "volume": 350791.0}, {"date": "2022-08-22", "close": 134.4, "volume": 143398.0}, {"date": "2022-08-23", "close": 132.2, "volume": 183829.0}, {"date": "2022-08-24", "close": 132.08, "volume": 147149.0}, {"date": "2022-08-25", "close": 137.37, "volume": 188132.0}, {"date": "2022-08-26", "close": 129.64, "volume": 211124.0}, {"date": "2022-08-29", "close": 126.31, "volume": 148539.0}, {"date": "2022-08-30", "close": 124.71, "volume": 157374.0}, {"date": "2022-08-31", "close": 125.16, "volume": 247070.0}, {"date": "2022-09-01", "close": 123.26, "volume": 166279.0}, {"date": "2022-09-02", "close": 121.9, "volume": 134357.0}, {"date": "2022-09-06", "close": 121.56, "volume": 153677.0}, {"date": "2022-09-07", "close": 125.13, "volume": 104652.0}, {"date": "2022-09-08", "close": 126.53, "volume": 183819.0}, {"date": "2022-09-09", "close": 127.86, "volume": 182767.0}, {"date": "2022-09-12", "close": 126.0, "volume": 371845.0}, {"date": "2022-09-13", "close": 117.37, "volume": 232882.0}, {"date": "2022-09-14", "close": 113.07, "volume": 520166.0}, {"date": "2022-09-15", "close": 113.31, "volume": 374840.0}, {"date": "2022-09-16", "close": 113.67, "volume": 299645.0}, {"date": "2022-09-19", "close": 114.62, "volume": 308029.0}, {"date": "2022-09-20", "close": 111.33, "volume": 372004.0}, {"date": "2022-09-21", "close": 110.39, "volume": 203025.0}, {"date": "2022-09-22", "close": 105.06, "volume": 355249.0}, {"date": "2022-09-23", "close": 106.41, "volume": 687136.0}, {"date": "2022-09-26", "close": 103.35, "volume": 302694.0}, {"date": "2022-09-27", "close": 102.19, "volume": 666865.0}, {"date": "2022-09-28", "close": 105.57, "volume": 1004998.0}, {"date": "2022-09-29", "close": 101.37, "volume": 403174.0}, {"date": "2022-09-30", "close": 104.14, "volume": 661185.0}, {"date": "2022-10-03", "close": 108.61, "volume": 356502.0}, {"date": "2022-10-04", "close": 113.79, "volume": 260866.0}, {"date": "2022-10-05", "close": 112.39, "volume": 236832.0}, {"date": "2022-10-06", "close": 111.98, "volume": 349373.0}, {"date": "2022-10-07", "close": 106.97, "volume": 286665.0}, {"date": "2022-10-10", "close": 107.54, "volume": 235747.0}, {"date": "2022-10-11", "close": 106.09, "volume": 223994.0}, {"date": "2022-10-12", "close": 107.01, "volume": 348294.0}, {"date": "2022-10-13", "close": 108.84, "volume": 400253.0}, {"date": "2022-10-14", "close": 101.13, "volume": 345632.0}, {"date": "2022-10-17", "close": 106.28, "volume": 244413.0}, {"date": "2022-10-18", "close": 109.5, "volume": 234989.0}, {"date": "2022-10-19", "close": 105.56, "volume": 268497.0}, {"date": "2022-10-20", "close": 100.77, "volume": 493746.0}, {"date": "2022-10-21", "close": 104.21, "volume": 269464.0}, {"date": "2022-10-24", "close": 108.3, "volume": 294681.0}, {"date": "2022-10-25", "close": 113.22, "volume": 316666.0}, {"date": "2022-10-26", "close": 113.5, "volume": 396414.0}, {"date": "2022-10-27", "close": 115.96, "volume": 472027.0}, {"date": "2022-10-28", "close": 122.03, "volume": 456719.0}, {"date": "2022-10-31", "close": 115.87, "volume": 453303.0}, {"date": "2022-11-01", "close": 115.16, "volume": 462233.0}, {"date": "2022-11-02", "close": 111.0, "volume": 740990.0}, {"date": "2022-11-03", "close": 108.98, "volume": 528411.0}, {"date": "2022-11-04", "close": 109.02, "volume": 240483.0}, {"date": "2022-11-07", "close": 110.96, "volume": 202482.0}, {"date": "2022-11-08", "close": 114.44, "volume": 330253.0}, {"date": "2022-11-09", "close": 113.5, "volume": 257714.0}, {"date": "2022-11-10", "close": 130.67, "volume": 563256.0}, {"date": "2022-11-11", "close": 136.34, "volume": 529568.0}, {"date": "2022-11-14", "close": 127.24, "volume": 386419.0}, {"date": "2022-11-15", "close": 129.97, "volume": 273710.0}, {"date": "2022-11-16", "close": 127.11, "volume": 254537.0}, {"date": "2022-11-17", "close": 120.14, "volume": 270671.0}, {"date": "2022-11-18", "close": 120.22, "volume": 289654.0}, {"date": "2022-11-21", "close": 121.78, "volume": 247871.0}, {"date": "2022-11-22", "close": 123.28, "volume": 236558.0}, {"date": "2022-11-23", "close": 123.36, "volume": 188724.0}, {"date": "2022-11-25", "close": 123.43, "volume": 62506.0}, {"date": "2022-11-28", "close": 119.04, "volume": 154676.0}, {"date": "2022-11-29", "close": 120.68, "volume": 243895.0}, {"date": "2022-11-30", "close": 125.53, "volume": 243825.0}, {"date": "2022-12-01", "close": 127.88, "volume": 212894.0}, {"date": "2022-12-02", "close": 126.1, "volume": 161825.0}, {"date": "2022-12-05", "close": 120.93, "volume": 231523.0}, {"date": "2022-12-06", "close": 118.97, "volume": 307600.0}, {"date": "2022-12-07", "close": 119.49, "volume": 216892.0}, {"date": "2022-12-08", "close": 122.54, "volume": 220927.0}, {"date": "2022-12-09", "close": 119.36, "volume": 229965.0}, {"date": "2022-12-12", "close": 120.51, "volume": 293223.0}, {"date": "2022-12-13", "close": 123.1, "volume": 176202.0}, {"date": "2022-12-14", "close": 122.32, "volume": 220455.0}, {"date": "2022-12-15", "close": 118.45, "volume": 235008.0}, {"date": "2022-12-16", "close": 116.89, "volume": 312985.0}, {"date": "2022-12-19", "close": 115.72, "volume": 201988.0}, {"date": "2022-12-20", "close": 114.81, "volume": 186487.0}, {"date": "2022-12-21", "close": 119.4, "volume": 287912.0}, {"date": "2022-12-22", "close": 116.16, "volume": 257410.0}, {"date": "2022-12-23", "close": 117.5, "volume": 165512.0}, {"date": "2022-12-27", "close": 116.26, "volume": 150397.0}, {"date": "2022-12-28", "close": 114.38, "volume": 220579.0}, {"date": "2022-12-29", "close": 119.02, "volume": 164088.0}, {"date": "2022-12-30", "close": 117.32, "volume": 137861.0}, {"date": "2023-01-03", "close": 117.77, "volume": 251803.0}, {"date": "2023-01-04", "close": 120.83, "volume": 144549.0}, {"date": "2023-01-05", "close": 118.49, "volume": 189064.0}, {"date": "2023-01-06", "close": 123.99, "volume": 152420.0}, {"date": "2023-01-09", "close": 127.5, "volume": 288126.0}, {"date": "2023-01-10", "close": 129.23, "volume": 236583.0}, {"date": "2023-01-11", "close": 129.52, "volume": 271466.0}, {"date": "2023-01-12", "close": 129.77, "volume": 134810.0}, {"date": "2023-01-13", "close": 132.04, "volume": 209285.0}, {"date": "2023-01-17", "close": 132.05, "volume": 381050.0}, {"date": "2023-01-18", "close": 132.28, "volume": 159229.0}, {"date": "2023-01-19", "close": 130.16, "volume": 255060.0}, {"date": "2023-01-20", "close": 135.89, "volume": 248009.0}, {"date": "2023-01-23", "close": 138.67, "volume": 183310.0}, {"date": "2023-01-24", "close": 138.69, "volume": 114941.0}, {"date": "2023-01-25", "close": 141.84, "volume": 227705.0}, {"date": "2023-01-26", "close": 144.23, "volume": 293670.0}, {"date": "2023-01-27", "close": 147.26, "volume": 506195.0}, {"date": "2023-01-30", "close": 145.3, "volume": 264627.0}, {"date": "2023-01-31", "close": 151.51, "volume": 186207.0}, {"date": "2023-02-01", "close": 153.84, "volume": 513122.0}, {"date": "2023-02-02", "close": 164.01, "volume": 684974.0}, {"date": "2023-02-03", "close": 159.86, "volume": 294057.0}, {"date": "2023-02-06", "close": 155.52, "volume": 302063.0}, {"date": "2023-02-07", "close": 153.86, "volume": 421922.0}, {"date": "2023-02-08", "close": 152.22, "volume": 158968.0}, {"date": "2023-02-09", "close": 149.36, "volume": 223915.0}, {"date": "2023-02-10", "close": 146.87, "volume": 265411.0}, {"date": "2023-02-13", "close": 151.57, "volume": 314202.0}, {"date": "2023-02-14", "close": 156.26, "volume": 924762.0}, {"date": "2023-02-15", "close": 159.09, "volume": 590932.0}, {"date": "2023-02-16", "close": 152.43, "volume": 473037.0}, {"date": "2023-02-17", "close": 152.24, "volume": 515248.0}, {"date": "2023-02-21", "close": 147.04, "volume": 424010.0}, {"date": "2023-02-22", "close": 147.97, "volume": 285024.0}, {"date": "2023-02-23", "close": 149.41, "volume": 366307.0}, {"date": "2023-02-24", "close": 148.83, "volume": 393070.0}, {"date": "2023-02-27", "close": 148.48, "volume": 171992.0}, {"date": "2023-02-28", "close": 148.34, "volume": 241102.0}, {"date": "2023-03-01", "close": 145.29, "volume": 301035.0}, {"date": "2023-03-02", "close": 146.23, "volume": 150354.0}, {"date": "2023-03-03", "close": 148.58, "volume": 194934.0}, {"date": "2023-03-06", "close": 145.47, "volume": 264877.0}, {"date": "2023-03-07", "close": 144.77, "volume": 308600.0}, {"date": "2023-03-08", "close": 145.79, "volume": 175798.0}, {"date": "2023-03-09", "close": 143.46, "volume": 390756.0}, {"date": "2023-03-10", "close": 135.6, "volume": 797867.0}, {"date": "2023-03-13", "close": 136.0, "volume": 384388.0}, {"date": "2023-03-14", "close": 138.7, "volume": 398147.0}, {"date": "2023-03-15", "close": 134.51, "volume": 324488.0}, {"date": "2023-03-16", "close": 137.1, "volume": 326816.0}, {"date": "2023-03-17", "close": 132.95, "volume": 294791.0}, {"date": "2023-03-20", "close": 133.1, "volume": 179963.0}, {"date": "2023-03-21", "close": 136.32, "volume": 146937.0}, {"date": "2023-03-22", "close": 132.92, "volume": 213005.0}, {"date": "2023-03-23", "close": 133.84, "volume": 273716.0}, {"date": "2023-03-24", "close": 130.4, "volume": 317266.0}, {"date": "2023-03-27", "close": 133.09, "volume": 269426.0}, {"date": "2023-03-28", "close": 131.03, "volume": 184028.0}, {"date": "2023-03-29", "close": 133.85, "volume": 182868.0}, {"date": "2023-03-30", "close": 133.28, "volume": 237150.0}, {"date": "2023-03-31", "close": 136.87, "volume": 186822.0}, {"date": "2023-04-03", "close": 134.48, "volume": 241769.0}, {"date": "2023-04-04", "close": 130.28, "volume": 191769.0}, {"date": "2023-04-05", "close": 127.87, "volume": 368490.0}, {"date": "2023-04-06", "close": 129.37, "volume": 223341.0}, {"date": "2023-04-10", "close": 133.77, "volume": 258455.0}, {"date": "2023-04-11", "close": 136.17, "volume": 322032.0}, {"date": "2023-04-12", "close": 136.05, "volume": 330624.0}, {"date": "2023-04-13", "close": 136.64, "volume": 173134.0}, {"date": "2023-04-14", "close": 135.85, "volume": 225923.0}, {"date": "2023-04-17", "close": 137.55, "volume": 179417.0}, {"date": "2023-04-18", "close": 138.59, "volume": 163456.0}, {"date": "2023-04-19", "close": 139.41, "volume": 150256.0}, {"date": "2023-04-20", "close": 140.51, "volume": 197360.0}, {"date": "2023-04-21", "close": 139.81, "volume": 165931.0}, {"date": "2023-04-24", "close": 142.73, "volume": 229320.0}, {"date": "2023-04-25", "close": 141.35, "volume": 419867.0}, {"date": "2023-04-26", "close": 140.24, "volume": 325036.0}, {"date": "2023-04-27", "close": 143.49, "volume": 241016.0}, {"date": "2023-04-28", "close": 147.74, "volume": 236471.0}, {"date": "2023-05-01", "close": 147.97, "volume": 221375.0}, {"date": "2023-05-02", "close": 147.27, "volume": 579318.0}, {"date": "2023-05-03", "close": 156.94, "volume": 804069.0}, {"date": "2023-05-04", "close": 153.43, "volume": 331526.0}, {"date": "2023-05-05", "close": 152.98, "volume": 285168.0}, {"date": "2023-05-08", "close": 153.71, "volume": 249779.0}, {"date": "2023-05-09", "close": 153.69, "volume": 210822.0}, {"date": "2023-05-10", "close": 148.47, "volume": 492592.0}, {"date": "2023-05-11", "close": 148.09, "volume": 303897.0}, {"date": "2023-05-12", "close": 148.63, "volume": 170474.0}, {"date": "2023-05-15", "close": 150.84, "volume": 290029.0}, {"date": "2023-05-16", "close": 148.27, "volume": 182459.0}, {"date": "2023-05-17", "close": 149.47, "volume": 223814.0}, {"date": "2023-05-18", "close": 152.98, "volume": 299422.0}, {"date": "2023-05-19", "close": 149.22, "volume": 185676.0}, {"date": "2023-05-22", "close": 148.84, "volume": 181946.0}, {"date": "2023-05-23", "close": 148.07, "volume": 392734.0}, {"date": "2023-05-24", "close": 141.26, "volume": 403842.0}, {"date": "2023-05-25", "close": 141.99, "volume": 261653.0}, {"date": "2023-05-26", "close": 141.11, "volume": 269188.0}, {"date": "2023-05-30", "close": 140.43, "volume": 281207.0}, {"date": "2023-05-31", "close": 137.89, "volume": 354358.0}, {"date": "2023-06-01", "close": 138.89, "volume": 308255.0}, {"date": "2023-06-02", "close": 143.8, "volume": 432759.0}, {"date": "2023-06-05", "close": 142.73, "volume": 335606.0}, {"date": "2023-06-06", "close": 151.38, "volume": 489029.0}, {"date": "2023-06-07", "close": 152.83, "volume": 428686.0}, {"date": "2023-06-08", "close": 150.06, "volume": 289796.0}, {"date": "2023-06-09", "close": 148.2, "volume": 174110.0}, {"date": "2023-06-12", "close": 151.7, "volume": 161850.0}, {"date": "2023-06-13", "close": 154.71, "volume": 213169.0}, {"date": "2023-06-14", "close": 154.82, "volume": 195963.0}, {"date": "2023-06-15", "close": 158.89, "volume": 203942.0}, {"date": "2023-06-16", "close": 158.79, "volume": 463182.0}, {"date": "2023-06-20", "close": 161.82, "volume": 362675.0}, {"date": "2023-06-21", "close": 160.15, "volume": 305479.0}, {"date": "2023-06-22", "close": 159.14, "volume": 212673.0}, {"date": "2023-06-23", "close": 157.88, "volume": 491790.0}, {"date": "2023-06-26", "close": 160.94, "volume": 260644.0}, {"date": "2023-06-27", "close": 166.95, "volume": 286659.0}, {"date": "2023-06-28", "close": 167.55, "volume": 226874.0}, {"date": "2023-06-29", "close": 166.1, "volume": 332079.0}, {"date": "2023-06-30", "close": 167.36, "volume": 330122.0}, {"date": "2023-07-03", "close": 165.44, "volume": 119380.0}, {"date": "2023-07-05", "close": 165.98, "volume": 265962.0}, {"date": "2023-07-06", "close": 162.01, "volume": 258678.0}, {"date": "2023-07-07", "close": 163.58, "volume": 203051.0}, {"date": "2023-07-10", "close": 166.6, "volume": 155019.0}, {"date": "2023-07-11", "close": 168.08, "volume": 168436.0}, {"date": "2023-07-12", "close": 174.53, "volume": 299061.0}, {"date": "2023-07-13", "close": 171.98, "volume": 106558.0}, {"date": "2023-07-14", "close": 171.97, "volume": 168200.0}, {"date": "2023-07-17", "close": 168.89, "volume": 247319.0}, {"date": "2023-07-18", "close": 168.16, "volume": 195267.0}, {"date": "2023-07-19", "close": 166.8, "volume": 369174.0}, {"date": "2023-07-20", "close": 166.27, "volume": 234485.0}, {"date": "2023-07-21", "close": 165.99, "volume": 136407.0}, {"date": "2023-07-24", "close": 163.0, "volume": 176325.0}, {"date": "2023-07-25", "close": 166.7, "volume": 210600.0}, {"date": "2023-07-26", "close": 167.91, "volume": 146220.0}, {"date": "2023-07-27", "close": 167.36, "volume": 120757.0}, {"date": "2023-07-28", "close": 170.19, "volume": 175885.0}, {"date": "2023-07-31", "close": 170.0, "volume": 172790.0}, {"date": "2023-08-01", "close": 174.01, "volume": 435015.0}, {"date": "2023-08-02", "close": 162.2, "volume": 534086.0}, {"date": "2023-08-03", "close": 160.73, "volume": 396206.0}, {"date": "2023-08-04", "close": 162.9, "volume": 210013.0}, {"date": "2023-08-07", "close": 164.81, "volume": 201883.0}, {"date": "2023-08-08", "close": 162.93, "volume": 197023.0}, {"date": "2023-08-09", "close": 161.84, "volume": 152859.0}, {"date": "2023-08-10", "close": 163.12, "volume": 117986.0}, {"date": "2023-08-11", "close": 161.92, "volume": 158518.0}, {"date": "2023-08-14", "close": 163.34, "volume": 120769.0}, {"date": "2023-08-15", "close": 161.74, "volume": 241965.0}, {"date": "2023-08-16", "close": 159.75, "volume": 130655.0}, {"date": "2023-08-17", "close": 153.64, "volume": 150627.0}, {"date": "2023-08-18", "close": 155.06, "volume": 220862.0}, {"date": "2023-08-21", "close": 153.24, "volume": 172047.0}, {"date": "2023-08-22", "close": 155.5, "volume": 188886.0}, {"date": "2023-08-23", "close": 157.6, "volume": 169819.0}, {"date": "2023-08-24", "close": 156.85, "volume": 187954.0}, {"date": "2023-08-25", "close": 157.43, "volume": 203111.0}, {"date": "2023-08-28", "close": 157.27, "volume": 137842.0}, {"date": "2023-08-29", "close": 162.58, "volume": 96885.0}, {"date": "2023-08-30", "close": 167.95, "volume": 232708.0}, {"date": "2023-08-31", "close": 171.19, "volume": 255558.0}, {"date": "2023-09-01", "close": 172.66, "volume": 178925.0}, {"date": "2023-09-05", "close": 169.0, "volume": 308349.0}, {"date": "2023-09-06", "close": 164.28, "volume": 401093.0}, {"date": "2023-09-07", "close": 163.67, "volume": 290256.0}, {"date": "2023-09-08", "close": 161.61, "volume": 290372.0}, {"date": "2023-09-11", "close": 162.56, "volume": 213855.0}, {"date": "2023-09-12", "close": 161.92, "volume": 195710.0}, {"date": "2023-09-13", "close": 161.28, "volume": 207366.0}, {"date": "2023-09-14", "close": 164.6, "volume": 191986.0}, {"date": "2023-09-15", "close": 159.49, "volume": 318065.0}, {"date": "2023-09-18", "close": 157.88, "volume": 241770.0}, {"date": "2023-09-19", "close": 156.26, "volume": 310863.0}, {"date": "2023-09-20", "close": 158.77, "volume": 240303.0}, {"date": "2023-09-21", "close": 153.16, "volume": 182800.0}, {"date": "2023-09-22", "close": 155.25, "volume": 326326.0}, {"date": "2023-09-25", "close": 157.59, "volume": 185711.0}, {"date": "2023-09-26", "close": 160.32, "volume": 380158.0}, {"date": "2023-09-27", "close": 162.45, "volume": 188649.0}, {"date": "2023-09-28", "close": 164.11, "volume": 202859.0}, {"date": "2023-09-29", "close": 163.45, "volume": 185719.0}, {"date": "2023-10-02", "close": 162.67, "volume": 167178.0}, {"date": "2023-10-03", "close": 158.44, "volume": 266067.0}, {"date": "2023-10-04", "close": 158.93, "volume": 176676.0}, {"date": "2023-10-05", "close": 157.02, "volume": 227940.0}, {"date": "2023-10-06", "close": 159.14, "volume": 212243.0}, {"date": "2023-10-09", "close": 159.0, "volume": 265773.0}, {"date": "2023-10-10", "close": 161.45, "volume": 252059.0}, {"date": "2023-10-11", "close": 162.2, "volume": 214319.0}, {"date": "2023-10-12", "close": 154.75, "volume": 212358.0}, {"date": "2023-10-13", "close": 152.25, "volume": 208524.0}, {"date": "2023-10-16", "close": 154.6, "volume": 210778.0}, {"date": "2023-10-17", "close": 155.89, "volume": 241690.0}, {"date": "2023-10-18", "close": 142.49, "volume": 460832.0}, {"date": "2023-10-19", "close": 140.82, "volume": 441472.0}, {"date": "2023-10-20", "close": 137.27, "volume": 391726.0}, {"date": "2023-10-23", "close": 135.82, "volume": 355414.0}, {"date": "2023-10-24", "close": 134.89, "volume": 229121.0}, {"date": "2023-10-25", "close": 131.25, "volume": 263401.0}, {"date": "2023-10-26", "close": 132.16, "volume": 242185.0}, {"date": "2023-10-27", "close": 133.7, "volume": 363077.0}, {"date": "2023-10-30", "close": 137.33, "volume": 397502.0}, {"date": "2023-10-31", "close": 137.77, "volume": 542882.0}, {"date": "2023-11-01", "close": 123.33, "volume": 1784673.0}, {"date": "2023-11-02", "close": 127.7, "volume": 762729.0}, {"date": "2023-11-03", "close": 127.79, "volume": 546632.0}, {"date": "2023-11-06", "close": 126.29, "volume": 531075.0}, {"date": "2023-11-07", "close": 126.86, "volume": 365237.0}, {"date": "2023-11-08", "close": 126.22, "volume": 264753.0}, {"date": "2023-11-09", "close": 124.07, "volume": 341120.0}, {"date": "2023-11-10", "close": 126.69, "volume": 206535.0}, {"date": "2023-11-13", "close": 126.25, "volume": 277703.0}, {"date": "2023-11-14", "close": 136.53, "volume": 382106.0}, {"date": "2023-11-15", "close": 139.12, "volume": 663169.0}, {"date": "2023-11-16", "close": 137.1, "volume": 399411.0}, {"date": "2023-11-17", "close": 138.43, "volume": 289093.0}, {"date": "2023-11-20", "close": 138.93, "volume": 464513.0}, {"date": "2023-11-21", "close": 138.71, "volume": 198426.0}, {"date": "2023-11-22", "close": 139.8, "volume": 196591.0}, {"date": "2023-11-24", "close": 140.09, "volume": 134826.0}, {"date": "2023-11-27", "close": 139.73, "volume": 244116.0}, {"date": "2023-11-28", "close": 137.05, "volume": 224920.0}, {"date": "2023-11-29", "close": 138.18, "volume": 437571.0}, {"date": "2023-11-30", "close": 140.82, "volume": 496029.0}, {"date": "2023-12-01", "close": 147.14, "volume": 467450.0}, {"date": "2023-12-04", "close": 143.15, "volume": 345128.0}, {"date": "2023-12-05", "close": 143.65, "volume": 337500.0}, {"date": "2023-12-06", "close": 145.4, "volume": 245364.0}, {"date": "2023-12-07", "close": 146.97, "volume": 227476.0}, {"date": "2023-12-08", "close": 145.73, "volume": 418223.0}, {"date": "2023-12-11", "close": 144.87, "volume": 215014.0}, {"date": "2023-12-12", "close": 146.88, "volume": 229661.0}, {"date": "2023-12-13", "close": 152.22, "volume": 379779.0}, {"date": "2023-12-14", "close": 169.81, "volume": 972868.0}, {"date": "2023-12-15", "close": 166.73, "volume": 936481.0}, {"date": "2023-12-18", "close": 163.15, "volume": 423191.0}, {"date": "2023-12-19", "close": 162.51, "volume": 329153.0}, {"date": "2023-12-20", "close": 163.26, "volume": 434243.0}, {"date": "2023-12-21", "close": 162.4, "volume": 285422.0}, {"date": "2023-12-22", "close": 164.07, "volume": 252758.0}, {"date": "2023-12-26", "close": 165.27, "volume": 186007.0}, {"date": "2023-12-27", "close": 165.08, "volume": 262039.0}, {"date": "2023-12-28", "close": 164.02, "volume": 164015.0}, {"date": "2023-12-29", "close": 162.5, "volume": 215450.0}, {"date": "2024-01-02", "close": 160.8, "volume": 252310.0}, {"date": "2024-01-03", "close": 154.85, "volume": 411973.0}, {"date": "2024-01-04", "close": 152.71, "volume": 359441.0}, {"date": "2024-01-05", "close": 152.71, "volume": 267443.0}, {"date": "2024-01-08", "close": 154.41, "volume": 247997.0}, {"date": "2024-01-09", "close": 153.82, "volume": 165296.0}, {"date": "2024-01-10", "close": 155.41, "volume": 186795.0}, {"date": "2024-01-11", "close": 157.83, "volume": 290937.0}, {"date": "2024-01-12", "close": 156.86, "volume": 224359.0}, {"date": "2024-01-16", "close": 155.3, "volume": 267923.0}, {"date": "2024-01-17", "close": 153.81, "volume": 279815.0}, {"date": "2024-01-18", "close": 158.42, "volume": 255823.0}, {"date": "2024-01-19", "close": 159.57, "volume": 254361.0}, {"date": "2024-01-22", "close": 162.8, "volume": 168031.0}, {"date": "2024-01-23", "close": 157.63, "volume": 219985.0}, {"date": "2024-01-24", "close": 154.19, "volume": 215089.0}, {"date": "2024-01-25", "close": 155.84, "volume": 277026.0}, {"date": "2024-01-26", "close": 156.77, "volume": 141946.0}, {"date": "2024-01-29", "close": 158.75, "volume": 288735.0}, {"date": "2024-01-30", "close": 157.97, "volume": 152866.0}, {"date": "2024-01-31", "close": 154.55, "volume": 169311.0}, {"date": "2024-02-01", "close": 159.05, "volume": 172514.0}, {"date": "2024-02-02", "close": 158.19, "volume": 241829.0}, {"date": "2024-02-05", "close": 150.07, "volume": 563637.0}, {"date": "2024-02-06", "close": 154.93, "volume": 269968.0}, {"date": "2024-02-07", "close": 157.57, "volume": 174555.0}, {"date": "2024-02-08", "close": 160.89, "volume": 214391.0}, {"date": "2024-02-09", "close": 160.7, "volume": 233432.0}, {"date": "2024-02-12", "close": 163.12, "volume": 271305.0}, {"date": "2024-02-13", "close": 153.9, "volume": 487861.0}, {"date": "2024-02-14", "close": 166.97, "volume": 723011.0}, {"date": "2024-02-15", "close": 168.18, "volume": 484424.0}, {"date": "2024-02-16", "close": 165.53, "volume": 420239.0}, {"date": "2024-02-20", "close": 163.91, "volume": 248086.0}, {"date": "2024-02-21", "close": 163.13, "volume": 223239.0}, {"date": "2024-02-22", "close": 165.22, "volume": 421626.0}, {"date": "2024-02-23", "close": 167.62, "volume": 273793.0}, {"date": "2024-02-26", "close": 165.56, "volume": 214100.0}, {"date": "2024-02-27", "close": 164.91, "volume": 293839.0}, {"date": "2024-02-28", "close": 165.02, "volume": 295658.0}, {"date": "2024-02-29", "close": 168.48, "volume": 493412.0}, {"date": "2024-03-01", "close": 171.67, "volume": 239042.0}, {"date": "2024-03-04", "close": 175.0, "volume": 309908.0}, {"date": "2024-03-05", "close": 170.7, "volume": 542797.0}, {"date": "2024-03-06", "close": 175.0, "volume": 343735.0}, {"date": "2024-03-07", "close": 179.23, "volume": 277433.0}, {"date": "2024-03-08", "close": 182.16, "volume": 626221.0}, {"date": "2024-03-11", "close": 179.36, "volume": 519095.0}, {"date": "2024-03-12", "close": 176.84, "volume": 447524.0}, {"date": "2024-03-13", "close": 175.28, "volume": 324463.0}, {"date": "2024-03-14", "close": 168.61, "volume": 368189.0}, {"date": "2024-03-15", "close": 170.01, "volume": 397839.0}, {"date": "2024-03-18", "close": 170.14, "volume": 251475.0}, {"date": "2024-03-19", "close": 175.29, "volume": 315132.0}, {"date": "2024-03-20", "close": 178.51, "volume": 183703.0}, {"date": "2024-03-21", "close": 185.81, "volume": 422891.0}, {"date": "2024-03-22", "close": 185.37, "volume": 190624.0}, {"date": "2024-03-25", "close": 181.15, "volume": 225902.0}, {"date": "2024-03-26", "close": 180.55, "volume": 208648.0}, {"date": "2024-03-27", "close": 183.6, "volume": 240376.0}, {"date": "2024-03-28", "close": 174.55, "volume": 559670.0}, {"date": "2024-04-01", "close": 173.8, "volume": 381605.0}, {"date": "2024-04-02", "close": 165.45, "volume": 359614.0}, {"date": "2024-04-03", "close": 167.29, "volume": 238683.0}, {"date": "2024-04-04", "close": 167.0, "volume": 198017.0}, {"date": "2024-04-05", "close": 169.72, "volume": 204222.0}, {"date": "2024-04-08", "close": 174.15, "volume": 265296.0}, {"date": "2024-04-09", "close": 180.35, "volume": 427570.0}, {"date": "2024-04-10", "close": 171.86, "volume": 380708.0}, {"date": "2024-04-11", "close": 173.78, "volume": 243796.0}, {"date": "2024-04-12", "close": 169.26, "volume": 283816.0}, {"date": "2024-04-15", "close": 166.41, "volume": 187995.0}, {"date": "2024-04-16", "close": 163.92, "volume": 206447.0}, {"date": "2024-04-17", "close": 160.69, "volume": 198175.0}, {"date": "2024-04-18", "close": 158.26, "volume": 228532.0}, {"date": "2024-04-19", "close": 155.94, "volume": 255318.0}, {"date": "2024-04-22", "close": 157.0, "volume": 235724.0}, {"date": "2024-04-23", "close": 162.65, "volume": 202271.0}, {"date": "2024-04-24", "close": 163.76, "volume": 249024.0}, {"date": "2024-04-25", "close": 162.67, "volume": 272232.0}, {"date": "2024-04-26", "close": 162.54, "volume": 191456.0}, {"date": "2024-04-29", "close": 161.99, "volume": 390876.0}, {"date": "2024-04-30", "close": 156.89, "volume": 402275.0}, {"date": "2024-05-01", "close": 143.51, "volume": 1481266.0}, {"date": "2024-05-02", "close": 150.36, "volume": 706324.0}, {"date": "2024-05-03", "close": 152.42, "volume": 481180.0}, {"date": "2024-05-06", "close": 158.12, "volume": 271085.0}, {"date": "2024-05-07", "close": 156.14, "volume": 330181.0}, {"date": "2024-05-08", "close": 155.37, "volume": 324158.0}, {"date": "2024-05-09", "close": 157.19, "volume": 141642.0}, {"date": "2024-05-10", "close": 156.49, "volume": 375467.0}, {"date": "2024-05-13", "close": 158.15, "volume": 347524.0}, {"date": "2024-05-14", "close": 158.51, "volume": 322286.0}, {"date": "2024-05-15", "close": 159.7, "volume": 197273.0}, {"date": "2024-05-16", "close": 153.28, "volume": 259216.0}, {"date": "2024-05-17", "close": 152.02, "volume": 217996.0}, {"date": "2024-05-20", "close": 153.59, "volume": 207807.0}, {"date": "2024-05-21", "close": 154.44, "volume": 169454.0}, {"date": "2024-05-22", "close": 155.68, "volume": 424241.0}, {"date": "2024-05-23", "close": 152.78, "volume": 228386.0}, {"date": "2024-05-24", "close": 154.32, "volume": 205027.0}, {"date": "2024-05-28", "close": 151.89, "volume": 174402.0}, {"date": "2024-05-29", "close": 149.97, "volume": 346125.0}, {"date": "2024-05-30", "close": 152.09, "volume": 271784.0}, {"date": "2024-05-31", "close": 154.82, "volume": 273767.0}, {"date": "2024-06-03", "close": 152.08, "volume": 282712.0}, {"date": "2024-06-04", "close": 136.47, "volume": 1076845.0}, {"date": "2024-06-05", "close": 135.98, "volume": 655455.0}, {"date": "2024-06-06", "close": 131.5, "volume": 428744.0}, {"date": "2024-06-07", "close": 128.14, "volume": 646866.0}, {"date": "2024-06-10", "close": 129.08, "volume": 815885.0}, {"date": "2024-06-11", "close": 131.12, "volume": 493437.0}, {"date": "2024-06-12", "close": 134.53, "volume": 480057.0}, {"date": "2024-06-13", "close": 132.09, "volume": 335739.0}, {"date": "2024-06-14", "close": 131.21, "volume": 305691.0}, {"date": "2024-06-17", "close": 129.89, "volume": 285272.0}, {"date": "2024-06-18", "close": 131.02, "volume": 451890.0}, {"date": "2024-06-20", "close": 131.3, "volume": 443390.0}, {"date": "2024-06-21", "close": 130.87, "volume": 521380.0}, {"date": "2024-06-24", "close": 131.31, "volume": 243315.0}, {"date": "2024-06-25", "close": 125.46, "volume": 535672.0}, {"date": "2024-06-26", "close": 123.96, "volume": 438409.0}, {"date": "2024-06-27", "close": 122.2, "volume": 629393.0}, {"date": "2024-06-28", "close": 121.41, "volume": 593354.0}, {"date": "2024-07-01", "close": 117.46, "volume": 388854.0}, {"date": "2024-07-02", "close": 116.57, "volume": 436811.0}, {"date": "2024-07-03", "close": 118.01, "volume": 206115.0}, {"date": "2024-07-05", "close": 116.45, "volume": 581366.0}, {"date": "2024-07-08", "close": 116.31, "volume": 478479.0}, {"date": "2024-07-09", "close": 115.64, "volume": 666003.0}, {"date": "2024-07-10", "close": 120.17, "volume": 908581.0}, {"date": "2024-07-11", "close": 129.5, "volume": 828938.0}, {"date": "2024-07-12", "close": 130.22, "volume": 596344.0}, {"date": "2024-07-15", "close": 133.91, "volume": 620273.0}, {"date": "2024-07-16", "close": 143.46, "volume": 620266.0}, {"date": "2024-07-17", "close": 140.23, "volume": 856042.0}, {"date": "2024-07-18", "close": 137.12, "volume": 895586.0}, {"date": "2024-07-19", "close": 135.16, "volume": 552950.0}, {"date": "2024-07-22", "close": 139.18, "volume": 354823.0}, {"date": "2024-07-23", "close": 138.96, "volume": 231001.0}, {"date": "2024-07-24", "close": 134.86, "volume": 341402.0}, {"date": "2024-07-25", "close": 141.94, "volume": 672319.0}, {"date": "2024-07-26", "close": 145.5, "volume": 489559.0}, {"date": "2024-07-29", "close": 142.18, "volume": 906598.0}, {"date": "2024-07-30", "close": 143.58, "volume": 703976.0}, {"date": "2024-07-31", "close": 146.68, "volume": 1336293.0}, {"date": "2024-08-01", "close": 139.59, "volume": 721352.0}, {"date": "2024-08-02", "close": 135.49, "volume": 928497.0}, {"date": "2024-08-05", "close": 132.71, "volume": 477633.0}, {"date": "2024-08-06", "close": 135.79, "volume": 450684.0}, {"date": "2024-08-07", "close": 129.99, "volume": 793701.0}, {"date": "2024-08-08", "close": 133.34, "volume": 325647.0}, {"date": "2024-08-09", "close": 133.06, "volume": 279407.0}, {"date": "2024-08-12", "close": 130.54, "volume": 252306.0}, {"date": "2024-08-13", "close": 135.98, "volume": 261355.0}, {"date": "2024-08-14", "close": 133.8, "volume": 307617.0}, {"date": "2024-08-15", "close": 138.0, "volume": 304065.0}, {"date": "2024-08-16", "close": 136.09, "volume": 243092.0}, {"date": "2024-08-19", "close": 137.63, "volume": 236232.0}, {"date": "2024-08-20", "close": 136.56, "volume": 391751.0}, {"date": "2024-08-21", "close": 139.41, "volume": 217557.0}, {"date": "2024-08-22", "close": 137.2, "volume": 139211.0}, {"date": "2024-08-23", "close": 144.61, "volume": 303308.0}, {"date": "2024-08-26", "close": 144.92, "volume": 359309.0}, {"date": "2024-08-27", "close": 140.01, "volume": 358525.0}, {"date": "2024-08-28", "close": 139.26, "volume": 379684.0}, {"date": "2024-08-29", "close": 140.44, "volume": 212989.0}, {"date": "2024-08-30", "close": 141.86, "volume": 309029.0}, {"date": "2024-09-03", "close": 134.32, "volume": 287530.0}, {"date": "2024-09-04", "close": 135.81, "volume": 342846.0}, {"date": "2024-09-05", "close": 134.71, "volume": 148252.0}, {"date": "2024-09-06", "close": 135.72, "volume": 361869.0}, {"date": "2024-09-09", "close": 134.3, "volume": 461409.0}, {"date": "2024-09-10", "close": 133.09, "volume": 359275.0}, {"date": "2024-09-11", "close": 132.1, "volume": 461052.0}, {"date": "2024-09-12", "close": 135.83, "volume": 244852.0}, {"date": "2024-09-13", "close": 141.04, "volume": 255327.0}, {"date": "2024-09-16", "close": 141.63, "volume": 150236.0}, {"date": "2024-09-17", "close": 146.92, "volume": 184641.0}, {"date": "2024-09-18", "close": 146.97, "volume": 274810.0}, {"date": "2024-09-19", "close": 153.52, "volume": 350623.0}, {"date": "2024-09-20", "close": 149.18, "volume": 315311.0}, {"date": "2024-09-23", "close": 149.01, "volume": 246537.0}, {"date": "2024-09-24", "close": 150.46, "volume": 190702.0}, {"date": "2024-09-25", "close": 147.42, "volume": 202450.0}, {"date": "2024-09-26", "close": 150.82, "volume": 149834.0}, {"date": "2024-09-27", "close": 151.19, "volume": 288933.0}, {"date": "2024-09-30", "close": 150.91, "volume": 193841.0}, {"date": "2024-10-01", "close": 149.71, "volume": 207029.0}, {"date": "2024-10-02", "close": 149.16, "volume": 176803.0}, {"date": "2024-10-03", "close": 147.02, "volume": 214001.0}, {"date": "2024-10-04", "close": 144.02, "volume": 211341.0}, {"date": "2024-10-07", "close": 146.74, "volume": 220347.0}, {"date": "2024-10-08", "close": 144.0, "volume": 282278.0}, {"date": "2024-10-09", "close": 143.29, "volume": 193096.0}, {"date": "2024-10-10", "close": 139.85, "volume": 258186.0}, {"date": "2024-10-11", "close": 148.32, "volume": 304449.0}, {"date": "2024-10-14", "close": 146.36, "volume": 255382.0}, {"date": "2024-10-15", "close": 146.09, "volume": 514594.0}, {"date": "2024-10-16", "close": 147.31, "volume": 354479.0}, {"date": "2024-10-17", "close": 145.87, "volume": 192415.0}, {"date": "2024-10-18", "close": 145.02, "volume": 252143.0}, {"date": "2024-10-21", "close": 142.07, "volume": 403316.0}, {"date": "2024-10-22", "close": 139.2, "volume": 242030.0}, {"date": "2024-10-23", "close": 139.19, "volume": 336526.0}, {"date": "2024-10-24", "close": 142.86, "volume": 318552.0}, {"date": "2024-10-25", "close": 141.44, "volume": 268628.0}, {"date": "2024-10-28", "close": 145.63, "volume": 406603.0}, {"date": "2024-10-29", "close": 142.98, "volume": 580859.0}, {"date": "2024-10-30", "close": 148.2, "volume": 684930.0}, {"date": "2024-10-31", "close": 139.74, "volume": 475858.0}, {"date": "2024-11-01", "close": 141.96, "volume": 525949.0}, {"date": "2024-11-04", "close": 145.98, "volume": 491548.0}, {"date": "2024-11-05", "close": 147.75, "volume": 379758.0}, {"date": "2024-11-06", "close": 150.52, "volume": 513615.0}, {"date": "2024-11-07", "close": 152.54, "volume": 270861.0}, {"date": "2024-11-08", "close": 151.93, "volume": 272676.0}, {"date": "2024-11-11", "close": 152.4, "volume": 251949.0}, {"date": "2024-11-12", "close": 147.46, "volume": 221905.0}, {"date": "2024-11-13", "close": 144.05, "volume": 326153.0}, {"date": "2024-11-14", "close": 142.78, "volume": 284662.0}, {"date": "2024-11-15", "close": 140.6, "volume": 341932.0}, {"date": "2024-11-18", "close": 140.05, "volume": 251812.0}, {"date": "2024-11-19", "close": 138.47, "volume": 231915.0}, {"date": "2024-11-20", "close": 139.54, "volume": 337865.0}, {"date": "2024-11-21", "close": 143.14, "volume": 278422.0}, {"date": "2024-11-22", "close": 148.77, "volume": 527799.0}, {"date": "2024-11-25", "close": 156.31, "volume": 518836.0}, {"date": "2024-11-26", "close": 151.46, "volume": 222965.0}, {"date": "2024-11-27", "close": 152.92, "volume": 346659.0}, {"date": "2024-11-29", "close": 153.25, "volume": 196754.0}, {"date": "2024-12-02", "close": 151.49, "volume": 336667.0}, {"date": "2024-12-03", "close": 151.07, "volume": 160497.0}, {"date": "2024-12-04", "close": 148.55, "volume": 236939.0}, {"date": "2024-12-05", "close": 144.86, "volume": 242601.0}, {"date": "2024-12-06", "close": 151.05, "volume": 391044.0}, {"date": "2024-12-09", "close": 153.11, "volume": 220982.0}, {"date": "2024-12-10", "close": 147.55, "volume": 205919.0}, {"date": "2024-12-11", "close": 147.12, "volume": 192373.0}, {"date": "2024-12-12", "close": 145.08, "volume": 177161.0}, {"date": "2024-12-13", "close": 141.29, "volume": 259149.0}, {"date": "2024-12-16", "close": 140.8, "volume": 275614.0}, {"date": "2024-12-17", "close": 140.2, "volume": 355230.0}, {"date": "2024-12-18", "close": 135.41, "volume": 432208.0}, {"date": "2024-12-19", "close": 132.98, "volume": 460387.0}, {"date": "2024-12-20", "close": 135.63, "volume": 522263.0}, {"date": "2024-12-23", "close": 134.25, "volume": 339842.0}, {"date": "2024-12-24", "close": 134.52, "volume": 136393.0}, {"date": "2024-12-26", "close": 135.15, "volume": 233316.0}, {"date": "2024-12-27", "close": 133.71, "volume": 254662.0}, {"date": "2024-12-30", "close": 131.3, "volume": 249774.0}, {"date": "2024-12-31", "close": 131.77, "volume": 192248.0}, {"date": "2025-01-02", "close": 129.04, "volume": 219112.0}, {"date": "2025-01-03", "close": 130.33, "volume": 365925.0}, {"date": "2025-01-06", "close": 131.38, "volume": 413454.0}, {"date": "2025-01-07", "close": 129.24, "volume": 282615.0}, {"date": "2025-01-08", "close": 129.47, "volume": 196606.0}, {"date": "2025-01-10", "close": 128.13, "volume": 251156.0}, {"date": "2025-01-13", "close": 131.58, "volume": 401868.0}, {"date": "2025-01-14", "close": 136.55, "volume": 337238.0}, {"date": "2025-01-15", "close": 138.01, "volume": 411093.0}, {"date": "2025-01-16", "close": 138.86, "volume": 348102.0}, {"date": "2025-01-17", "close": 142.81, "volume": 381947.0}, {"date": "2025-01-21", "close": 145.48, "volume": 320870.0}, {"date": "2025-01-22", "close": 147.25, "volume": 225870.0}, {"date": "2025-01-23", "close": 146.67, "volume": 211186.0}, {"date": "2025-01-24", "close": 147.58, "volume": 282036.0}, {"date": "2025-01-27", "close": 147.7, "volume": 311335.0}, {"date": "2025-01-28", "close": 145.39, "volume": 276553.0}, {"date": "2025-01-29", "close": 142.49, "volume": 321178.0}, {"date": "2025-01-30", "close": 143.55, "volume": 251473.0}, {"date": "2025-01-31", "close": 142.3, "volume": 251337.0}, {"date": "2025-02-03", "close": 135.98, "volume": 367797.0}, {"date": "2025-02-04", "close": 136.82, "volume": 238501.0}, {"date": "2025-02-05", "close": 135.83, "volume": 476713.0}, {"date": "2025-02-06", "close": 137.35, "volume": 399268.0}, {"date": "2025-02-07", "close": 133.13, "volume": 303637.0}, {"date": "2025-02-10", "close": 134.08, "volume": 630011.0}, {"date": "2025-02-11", "close": 133.16, "volume": 530617.0}, {"date": "2025-02-12", "close": 136.88, "volume": 958073.0}, {"date": "2025-02-13", "close": 141.16, "volume": 815639.0}, {"date": "2025-02-14", "close": 146.09, "volume": 498988.0}, {"date": "2025-02-18", "close": 143.4, "volume": 385151.0}, {"date": "2025-02-19", "close": 140.98, "volume": 366505.0}, {"date": "2025-02-20", "close": 140.85, "volume": 339437.0}, {"date": "2025-02-21", "close": 134.62, "volume": 354784.0}, {"date": "2025-02-24", "close": 131.71, "volume": 434235.0}, {"date": "2025-02-25", "close": 132.29, "volume": 511928.0}, {"date": "2025-02-26", "close": 129.53, "volume": 337639.0}, {"date": "2025-02-27", "close": 124.48, "volume": 380967.0}, {"date": "2025-02-28", "close": 126.31, "volume": 495150.0}, {"date": "2025-03-03", "close": 124.5, "volume": 850903.0}, {"date": "2025-03-04", "close": 122.07, "volume": 649933.0}, {"date": "2025-03-05", "close": 124.14, "volume": 532946.0}, {"date": "2025-03-06", "close": 125.16, "volume": 583484.0}, {"date": "2025-03-07", "close": 129.07, "volume": 633364.0}, {"date": "2025-03-10", "close": 127.13, "volume": 528445.0}, {"date": "2025-03-11", "close": 124.45, "volume": 417022.0}, {"date": "2025-03-12", "close": 123.28, "volume": 300058.0}, {"date": "2025-03-13", "close": 120.25, "volume": 614306.0}, {"date": "2025-03-14", "close": 122.61, "volume": 408282.0}, {"date": "2025-03-17", "close": 123.64, "volume": 259911.0}, {"date": "2025-03-18", "close": 123.89, "volume": 386596.0}, {"date": "2025-03-19", "close": 122.65, "volume": 609278.0}, {"date": "2025-03-20", "close": 121.88, "volume": 475398.0}, {"date": "2025-03-21", "close": 122.0, "volume": 890325.0}, {"date": "2025-03-24", "close": 128.3, "volume": 457410.0}, {"date": "2025-03-25", "close": 127.49, "volume": 268075.0}, {"date": "2025-03-26", "close": 126.7, "volume": 386428.0}, {"date": "2025-03-27", "close": 126.3, "volume": 371026.0}, {"date": "2025-03-28", "close": 121.9, "volume": 369028.0}, {"date": "2025-03-31", "close": 121.44, "volume": 560602.0}, {"date": "2025-04-01", "close": 120.09, "volume": 508136.0}, {"date": "2025-04-02", "close": 122.65, "volume": 676255.0}, {"date": "2025-04-03", "close": 114.42, "volume": 1057081.0}, {"date": "2025-04-04", "close": 111.4, "volume": 894811.0}, {"date": "2025-04-07", "close": 109.56, "volume": 828692.0}, {"date": "2025-04-08", "close": 104.79, "volume": 651682.0}, {"date": "2025-04-09", "close": 114.18, "volume": 1055035.0}, {"date": "2025-04-10", "close": 111.05, "volume": 785385.0}, {"date": "2025-04-11", "close": 113.84, "volume": 597878.0}, {"date": "2025-04-14", "close": 114.96, "volume": 750020.0}, {"date": "2025-04-15", "close": 113.92, "volume": 518663.0}, {"date": "2025-04-16", "close": 109.99, "volume": 558775.0}, {"date": "2025-04-17", "close": 112.18, "volume": 428905.0}, {"date": "2025-04-21", "close": 109.92, "volume": 690702.0}, {"date": "2025-04-22", "close": 113.95, "volume": 802992.0}, {"date": "2025-04-23", "close": 114.35, "volume": 552431.0}, {"date": "2025-04-24", "close": 117.05, "volume": 315031.0}, {"date": "2025-04-25", "close": 114.99, "volume": 446038.0}, {"date": "2025-04-28", "close": 115.02, "volume": 462128.0}, {"date": "2025-04-29", "close": 114.11, "volume": 737656.0}, {"date": "2025-04-30", "close": 114.81, "volume": 1125282.0}, {"date": "2025-05-01", "close": 116.91, "volume": 991041.0}, {"date": "2025-05-02", "close": 121.82, "volume": 783806.0}, {"date": "2025-05-05", "close": 120.8, "volume": 545394.0}, {"date": "2025-05-06", "close": 117.95, "volume": 549040.0}, {"date": "2025-05-07", "close": 118.37, "volume": 600142.0}, {"date": "2025-05-08", "close": 121.36, "volume": 454184.0}, {"date": "2025-05-09", "close": 120.66, "volume": 258503.0}, {"date": "2025-05-12", "close": 127.3, "volume": 1245339.0}, {"date": "2025-05-13", "close": 126.94, "volume": 587089.0}, {"date": "2025-05-14", "close": 124.42, "volume": 323774.0}, {"date": "2025-05-15", "close": 122.85, "volume": 632293.0}, {"date": "2025-05-16", "close": 125.48, "volume": 280524.0}, {"date": "2025-05-19", "close": 123.32, "volume": 378907.0}, {"date": "2025-05-20", "close": 121.54, "volume": 278526.0}, {"date": "2025-05-21", "close": 115.94, "volume": 346379.0}, {"date": "2025-05-22", "close": 115.77, "volume": 375861.0}, {"date": "2025-05-23", "close": 115.79, "volume": 432157.0}, {"date": "2025-05-27", "close": 118.97, "volume": 628504.0}, {"date": "2025-05-28", "close": 117.03, "volume": 361802.0}, {"date": "2025-05-29", "close": 117.46, "volume": 275276.0}, {"date": "2025-05-30", "close": 116.81, "volume": 372742.0}, {"date": "2025-06-02", "close": 114.18, "volume": 563345.0}, {"date": "2025-06-03", "close": 119.99, "volume": 521557.0}, {"date": "2025-06-04", "close": 119.97, "volume": 453631.0}, {"date": "2025-06-05", "close": 123.59, "volume": 576334.0}, {"date": "2025-06-06", "close": 122.0, "volume": 468903.0}, {"date": "2025-06-09", "close": 124.29, "volume": 308341.0}, {"date": "2025-06-10", "close": 125.86, "volume": 353488.0}, {"date": "2025-06-11", "close": 123.7, "volume": 606603.0}, {"date": "2025-06-12", "close": 123.28, "volume": 612551.0}, {"date": "2025-06-13", "close": 118.77, "volume": 286748.0}, {"date": "2025-06-16", "close": 119.66, "volume": 414036.0}, {"date": "2025-06-17", "close": 116.69, "volume": 349616.0}, {"date": "2025-06-18", "close": 116.96, "volume": 397418.0}, {"date": "2025-06-20", "close": 116.58, "volume": 568503.0}, {"date": "2025-06-23", "close": 121.01, "volume": 404896.0}, {"date": "2025-06-24", "close": 121.82, "volume": 249664.0}, {"date": "2025-06-25", "close": 120.31, "volume": 478031.0}, {"date": "2025-06-26", "close": 121.19, "volume": 292177.0}, {"date": "2025-06-27", "close": 120.54, "volume": 541542.0}, {"date": "2025-06-30", "close": 120.94, "volume": 571728.0}, {"date": "2025-07-01", "close": 126.27, "volume": 553006.0}, {"date": "2025-07-02", "close": 128.99, "volume": 754650.0}, {"date": "2025-07-03", "close": 129.74, "volume": 415121.0}, {"date": "2025-07-07", "close": 126.53, "volume": 539385.0}, {"date": "2025-07-08", "close": 128.6, "volume": 787694.0}, {"date": "2025-07-09", "close": 129.84, "volume": 427906.0}, {"date": "2025-07-10", "close": 131.38, "volume": 299360.0}, {"date": "2025-07-11", "close": 129.24, "volume": 318296.0}, {"date": "2025-07-14", "close": 127.03, "volume": 317867.0}, {"date": "2025-07-15", "close": 121.97, "volume": 308291.0}, {"date": "2025-07-16", "close": 123.75, "volume": 409815.0}, {"date": "2025-07-17", "close": 125.38, "volume": 386859.0}, {"date": "2025-07-18", "close": 124.37, "volume": 660861.0}, {"date": "2025-07-21", "close": 123.16, "volume": 822107.0}, {"date": "2025-07-22", "close": 128.66, "volume": 745905.0}, {"date": "2025-07-23", "close": 131.4, "volume": 1166197.0}, {"date": "2025-07-24", "close": 131.25, "volume": 754098.0}, {"date": "2025-07-25", "close": 132.76, "volume": 659961.0}, {"date": "2025-07-28", "close": 131.0, "volume": 870053.0}, {"date": "2025-07-29", "close": 128.57, "volume": 751658.0}, {"date": "2025-07-30", "close": 142.22, "volume": 1662059.0}, {"date": "2025-07-31", "close": 137.83, "volume": 949253.0}, {"date": "2025-08-01", "close": 136.37, "volume": 729198.0}, {"date": "2025-08-04", "close": 137.5, "volume": 519261.0}, {"date": "2025-08-05", "close": 138.66, "volume": 537448.0}, {"date": "2025-08-06", "close": 136.13, "volume": 617569.0}, {"date": "2025-08-07", "close": 133.93, "volume": 554259.0}, {"date": "2025-08-08", "close": 132.3, "volume": 488530.0}, {"date": "2025-08-11", "close": 131.62, "volume": 679456.0}, {"date": "2025-08-12", "close": 137.94, "volume": 378125.0}, {"date": "2025-08-13", "close": 146.2, "volume": 942501.0}, {"date": "2025-08-14", "close": 141.33, "volume": 592872.0}, {"date": "2025-08-15", "close": 139.61, "volume": 394456.0}, {"date": "2025-08-18", "close": 140.46, "volume": 347060.0}, {"date": "2025-08-19", "close": 142.5, "volume": 386127.0}, {"date": "2025-08-20", "close": 137.83, "volume": 552825.0}, {"date": "2025-08-21", "close": 138.03, "volume": 442160.0}, {"date": "2025-08-22", "close": 147.22, "volume": 562405.0}, {"date": "2025-08-25", "close": 144.38, "volume": 713044.0}, {"date": "2025-08-26", "close": 143.67, "volume": 346606.0}, {"date": "2025-08-27", "close": 145.05, "volume": 476342.0}, {"date": "2025-08-28", "close": 144.96, "volume": 510479.0}, {"date": "2025-08-29", "close": 143.24, "volume": 326072.0}, {"date": "2025-09-02", "close": 141.87, "volume": 350840.0}, {"date": "2025-09-03", "close": 142.87, "volume": 458171.0}, {"date": "2025-09-04", "close": 147.39, "volume": 516217.0}, {"date": "2025-09-05", "close": 152.97, "volume": 809058.0}, {"date": "2025-09-08", "close": 151.99, "volume": 641944.0}, {"date": "2025-09-09", "close": 142.51, "volume": 803598.0}, {"date": "2025-09-10", "close": 143.23, "volume": 554644.0}, {"date": "2025-09-11", "close": 141.99, "volume": 901979.0}, {"date": "2025-09-12", "close": 139.58, "volume": 358140.0}, {"date": "2025-09-15", "close": 138.4, "volume": 494279.0}, {"date": "2025-09-16", "close": 140.92, "volume": 504325.0}, {"date": "2025-09-17", "close": 135.89, "volume": 735500.0}, {"date": "2025-09-18", "close": 136.35, "volume": 404720.0}, {"date": "2025-09-19", "close": 135.29, "volume": 634040.0}, {"date": "2025-09-22", "close": 134.1, "volume": 485161.0}, {"date": "2025-09-23", "close": 134.01, "volume": 456486.0}, {"date": "2025-09-24", "close": 130.59, "volume": 319356.0}, {"date": "2025-09-25", "close": 128.38, "volume": 554999.0}, {"date": "2025-09-26", "close": 129.08, "volume": 364520.0}, {"date": "2025-09-29", "close": 127.83, "volume": 585689.0}, {"date": "2025-09-30", "close": 128.8, "volume": 522272.0}, {"date": "2025-10-01", "close": 127.53, "volume": 407627.0}, {"date": "2025-10-02", "close": 128.63, "volume": 501137.0}, {"date": "2025-10-03", "close": 127.48, "volume": 329913.0}, {"date": "2025-10-06", "close": 124.94, "volume": 638395.0}, {"date": "2025-10-07", "close": 123.17, "volume": 643491.0}, {"date": "2025-10-08", "close": 121.41, "volume": 597858.0}, {"date": "2025-10-09", "close": 118.81, "volume": 472083.0}, {"date": "2025-10-10", "close": 116.99, "volume": 538852.0}, {"date": "2025-10-13", "close": 120.05, "volume": 738320.0}, {"date": "2025-10-14", "close": 124.05, "volume": 554474.0}, {"date": "2025-10-15", "close": 122.3, "volume": 881601.0}, {"date": "2025-10-16", "close": 120.89, "volume": 677045.0}, {"date": "2025-10-17", "close": 120.01, "volume": 405376.0}, {"date": "2025-10-20", "close": 121.26, "volume": 408702.0}, {"date": "2025-10-21", "close": 122.66, "volume": 517067.0}, {"date": "2025-10-22", "close": 120.6, "volume": 564302.0}, {"date": "2025-10-23", "close": 124.2, "volume": 552759.0}, {"date": "2025-10-24", "close": 125.07, "volume": 595301.0}, {"date": "2025-10-27", "close": 124.41, "volume": 734722.0}, {"date": "2025-10-28", "close": 123.24, "volume": 795583.0}, {"date": "2025-10-29", "close": 132.15, "volume": 1633404.0}, {"date": "2025-10-30", "close": 129.73, "volume": 828599.0}, {"date": "2025-10-31", "close": 129.77, "volume": 669582.0}, {"date": "2025-11-03", "close": 124.72, "volume": 933678.0}, {"date": "2025-11-04", "close": 125.65, "volume": 672844.0}, {"date": "2025-11-05", "close": 124.19, "volume": 716180.0}, {"date": "2025-11-06", "close": 122.14, "volume": 556353.0}, {"date": "2025-11-07", "close": 122.87, "volume": 480087.0}, {"date": "2025-11-10", "close": 123.78, "volume": 474365.0}, {"date": "2025-11-11", "close": 125.26, "volume": 425395.0}, {"date": "2025-11-12", "close": 126.41, "volume": 624364.0}, {"date": "2025-11-13", "close": 127.02, "volume": 746490.0}, {"date": "2025-11-14", "close": 128.54, "volume": 760832.0}, {"date": "2025-11-17", "close": 128.7, "volume": 1337097.0}, {"date": "2025-11-18", "close": 127.41, "volume": 632791.0}, {"date": "2025-11-19", "close": 126.43, "volume": 910611.0}, {"date": "2025-11-20", "close": 125.11, "volume": 565392.0}, {"date": "2025-11-21", "close": 131.1, "volume": 780303.0}, {"date": "2025-11-24", "close": 129.27, "volume": 566694.0}, {"date": "2025-11-25", "close": 135.14, "volume": 708492.0}, {"date": "2025-11-26", "close": 135.62, "volume": 480801.0}, {"date": "2025-11-28", "close": 134.28, "volume": 203875.0}, {"date": "2025-12-01", "close": 133.0, "volume": 543728.0}, {"date": "2025-12-02", "close": 133.15, "volume": 580928.0}, {"date": "2025-12-03", "close": 133.97, "volume": 792747.0}, {"date": "2025-12-04", "close": 130.25, "volume": 551504.0}, {"date": "2025-12-05", "close": 131.36, "volume": 423604.0}, {"date": "2025-12-08", "close": 126.7, "volume": 742923.0}, {"date": "2025-12-09", "close": 125.59, "volume": 832860.0}, {"date": "2025-12-10", "close": 129.88, "volume": 654547.0}, {"date": "2025-12-11", "close": 131.22, "volume": 407582.0}, {"date": "2025-12-12", "close": 129.87, "volume": 447523.0}, {"date": "2025-12-15", "close": 128.09, "volume": 482061.0}, {"date": "2025-12-16", "close": 127.2, "volume": 366988.0}, {"date": "2025-12-17", "close": 127.55, "volume": 440190.0}, {"date": "2025-12-18", "close": 127.66, "volume": 576525.0}, {"date": "2025-12-19", "close": 128.57, "volume": 625467.0}, {"date": "2025-12-22", "close": 127.97, "volume": 368594.0}, {"date": "2025-12-23", "close": 126.03, "volume": 328172.0}, {"date": "2025-12-24", "close": 127.34, "volume": 129119.0}, {"date": "2025-12-26", "close": 127.21, "volume": 251833.0}, {"date": "2025-12-29", "close": 126.52, "volume": 305828.0}, {"date": "2025-12-30", "close": 126.68, "volume": 316411.0}, {"date": "2025-12-31", "close": 124.56, "volume": 280373.0}, {"date": "2026-01-02", "close": 125.06, "volume": 563901.0}, {"date": "2026-01-05", "close": 131.85, "volume": 921117.0}, {"date": "2026-01-06", "close": 129.9, "volume": 512021.0}, {"date": "2026-01-07", "close": 129.04, "volume": 534557.0}, {"date": "2026-01-08", "close": 133.22, "volume": 662675.0}, {"date": "2026-01-09", "close": 140.46, "volume": 1251535.0}, {"date": "2026-01-12", "close": 145.24, "volume": 1383261.0}, {"date": "2026-01-13", "close": 147.8, "volume": 1208120.0}, {"date": "2026-01-14", "close": 148.34, "volume": 827938.0}, {"date": "2026-01-15", "close": 149.81, "volume": 829586.0}, {"date": "2026-01-16", "close": 147.53, "volume": 715048.0}, {"date": "2026-01-20", "close": 142.67, "volume": 529819.0}, {"date": "2026-01-21", "close": 147.84, "volume": 523506.0}, {"date": "2026-01-22", "close": 148.45, "volume": 512272.0}, {"date": "2026-01-23", "close": 147.5, "volume": 438384.0}, {"date": "2026-01-26", "close": 146.62, "volume": 491912.0}, {"date": "2026-01-27", "close": 144.38, "volume": 480306.0}, {"date": "2026-01-28", "close": 144.37, "volume": 304279.0}, {"date": "2026-01-29", "close": 143.16, "volume": 709285.0}, {"date": "2026-01-30", "close": 143.54, "volume": 588029.0}, {"date": "2026-02-02", "close": 144.21, "volume": 443116.0}, {"date": "2026-02-03", "close": 147.09, "volume": 591529.0}, {"date": "2026-02-04", "close": 149.55, "volume": 683745.0}, {"date": "2026-02-05", "close": 148.03, "volume": 410774.0}, {"date": "2026-02-06", "close": 150.01, "volume": 729136.0}, {"date": "2026-02-09", "close": 145.65, "volume": 983161.0}, {"date": "2026-02-10", "close": 148.78, "volume": 999154.0}, {"date": "2026-02-11", "close": 163.25, "volume": 2111501.0}, {"date": "2026-02-12", "close": 159.21, "volume": 783967.0}, {"date": "2026-02-13", "close": 157.04, "volume": 695362.0}, {"date": "2026-02-17", "close": 153.53, "volume": 622273.0}, {"date": "2026-02-18", "close": 152.39, "volume": 626529.0}, {"date": "2026-02-19", "close": 150.42, "volume": 706392.0}, {"date": "2026-02-20", "close": 151.4, "volume": 592124.0}, {"date": "2026-02-23", "close": 146.73, "volume": 488767.0}, {"date": "2026-02-24", "close": 148.28, "volume": 527133.0}, {"date": "2026-02-25", "close": 140.41, "volume": 1143733.0}, {"date": "2026-02-26", "close": 147.01, "volume": 772833.0}, {"date": "2026-02-27", "close": 142.89, "volume": 528608.0}, {"date": "2026-03-02", "close": 141.86, "volume": 489401.0}, {"date": "2026-03-03", "close": 140.14, "volume": 370635.0}, {"date": "2026-03-04", "close": 139.22, "volume": 289119.0}, {"date": "2026-03-05", "close": 135.47, "volume": 438865.0}, {"date": "2026-03-06", "close": 130.88, "volume": 440680.0}, {"date": "2026-03-09", "close": 134.09, "volume": 995819.0}, {"date": "2026-03-10", "close": 135.2, "volume": 1052300.0}, {"date": "2026-03-11", "close": 135.32, "volume": 486677.0}, {"date": "2026-03-12", "close": 130.36, "volume": 476435.0}, {"date": "2026-03-13", "close": 129.81, "volume": 520993.0}, {"date": "2026-03-16", "close": 129.04, "volume": 468135.0}, {"date": "2026-03-17", "close": 131.04, "volume": 384047.0}, {"date": "2026-03-18", "close": 129.6, "volume": 497793.0}, {"date": "2026-03-19", "close": 130.29, "volume": 1000580.0}, {"date": "2026-03-20", "close": 127.45, "volume": 706869.0}, {"date": "2026-03-23", "close": 134.14, "volume": 724115.0}, {"date": "2026-03-24", "close": 140.02, "volume": 778411.0}, {"date": "2026-03-25", "close": 136.3, "volume": 762370.0}, {"date": "2026-03-26", "close": 133.49, "volume": 420507.0}, {"date": "2026-03-27", "close": 130.46, "volume": 378607.0}, {"date": "2026-03-30", "close": 129.99, "volume": 492267.0}, {"date": "2026-03-31", "close": 133.11, "volume": 684353.0}, {"date": "2026-04-01", "close": 128.42, "volume": 1050872.0}, {"date": "2026-04-02", "close": 126.74, "volume": 724133.0}, {"date": "2026-04-06", "close": 130.37, "volume": 554359.0}, {"date": "2026-04-07", "close": 129.71, "volume": 461196.0}, {"date": "2026-04-08", "close": 134.2, "volume": 751722.0}, {"date": "2026-04-09", "close": 134.61, "volume": 783486.0}, {"date": "2026-04-10", "close": 135.48, "volume": 413602.0}, {"date": "2026-04-13", "close": 137.76, "volume": 358856.0}, {"date": "2026-04-14", "close": 137.53, "volume": 528449.0}, {"date": "2026-04-15", "close": 137.72, "volume": 572589.0}, {"date": "2026-04-16", "close": 134.45, "volume": 807975.0}, {"date": "2026-04-17", "close": 144.35, "volume": 615000.0}, {"date": "2026-04-20", "close": 148.11, "volume": 484152.0}, {"date": "2026-04-21", "close": 143.67, "volume": 528221.0}, {"date": "2026-04-22", "close": 143.43, "volume": 562900.0}, {"date": "2026-04-23", "close": 144.4, "volume": 481823.0}, {"date": "2026-04-24", "close": 145.09, "volume": 363218.0}, {"date": "2026-04-27", "close": 142.84, "volume": 540736.0}, {"date": "2026-04-28", "close": 142.94, "volume": 804502.0}, {"date": "2026-04-29", "close": 120.97, "volume": 3582357.0}, {"date": "2026-04-30", "close": 126.05, "volume": 1421756.0}, {"date": "2026-05-01", "close": 125.61, "volume": 1117618.0}, {"date": "2026-05-04", "close": 125.43, "volume": 919695.0}, {"date": "2026-05-05", "close": 121.06, "volume": 1186853.0}, {"date": "2026-05-06", "close": 122.22, "volume": 1103759.0}, {"date": "2026-05-07", "close": 124.99, "volume": 878521.0}, {"date": "2026-05-08", "close": 121.0, "volume": 820477.0}, {"date": "2026-05-11", "close": 121.55, "volume": 752142.0}, {"date": "2026-05-12", "close": 119.79, "volume": 915633.0}, {"date": "2026-05-13", "close": 118.06, "volume": 1248249.0}, {"date": "2026-05-14", "close": 121.61, "volume": 582556.0}, {"date": "2026-05-15", "close": 117.5, "volume": 858339.0}, {"date": "2026-05-18", "close": 114.71, "volume": 983563.0}, {"date": "2026-05-19", "close": 110.71, "volume": 880435.0}, {"date": "2026-05-20", "close": 113.98, "volume": 915628.0}, {"date": "2026-05-21", "close": 115.5, "volume": 974515.0}, {"date": "2026-05-22", "close": 113.36, "volume": 642419.0}, {"date": "2026-05-26", "close": 113.79, "volume": 1392291.0}, {"date": "2026-05-27", "close": 113.79, "volume": 774878.0}, {"date": "2026-05-28", "close": 111.72, "volume": 867398.0}, {"date": "2026-05-29", "close": 108.6, "volume": 951575.0}, {"date": "2026-06-01", "close": 106.5, "volume": 760733.0}, {"date": "2026-06-02", "close": 103.82, "volume": 840126.0}, {"date": "2026-06-03", "close": 102.85, "volume": 1031814.0}, {"date": "2026-06-04", "close": 102.69, "volume": 1209311.0}, {"date": "2026-06-05", "close": 105.05, "volume": 1144922.0}, {"date": "2026-06-08", "close": 102.04, "volume": 762955.0}, {"date": "2026-06-09", "close": 107.34, "volume": 852861.0}, {"date": "2026-06-10", "close": 104.24, "volume": 737056.0}, {"date": "2026-06-11", "close": 106.88, "volume": 567002.0}, {"date": "2026-06-12", "close": 106.5, "volume": 579918.0}, {"date": "2026-06-15", "close": 107.26, "volume": 725150.0}, {"date": "2026-06-16", "close": 107.65, "volume": 574081.0}, {"date": "2026-06-17", "close": 105.55, "volume": 931522.0}, {"date": "2026-06-18", "close": 110.17, "volume": 1294207.0}, {"date": "2026-06-22", "close": 106.66, "volume": 826604.0}, {"date": "2026-06-23", "close": 105.4, "volume": 942467.0}, {"date": "2026-06-24", "close": 111.53, "volume": 949111.0}, {"date": "2026-06-25", "close": 114.99, "volume": 1120479.0}, {"date": "2026-06-26", "close": 116.63, "volume": 1526562.0}, {"date": "2026-06-29", "close": 114.76, "volume": 643301.0}, {"date": "2026-06-30", "close": 114.41, "volume": 902437.0}, {"date": "2026-07-01", "close": 109.8, "volume": 876865.0}, {"date": "2026-07-02", "close": 112.39, "volume": 720014.0}, {"date": "2026-07-06", "close": 110.74, "volume": 747348.0}, {"date": "2026-07-07", "close": 109.99, "volume": 736270.0}, {"date": "2026-07-08", "close": 108.1, "volume": 908240.0}, {"date": "2026-07-09", "close": 106.6, "volume": 532372.0}, {"date": "2026-07-10", "close": 106.95, "volume": 628490.0}, {"date": "2026-07-13", "close": 105.33, "volume": 510531.0}, {"date": "2026-07-14", "close": 105.84, "volume": 436000.0}, {"date": "2026-07-15", "close": 104.78, "volume": 491700.0}, {"date": "2026-07-16", "close": 107.84, "volume": 556891.0}, {"date": "2026-07-17", "close": 103.73, "volume": 531859.0}, {"date": "2026-07-20", "close": 102.78, "volume": 698407.0}, {"date": "2026-07-21", "close": 101.89, "volume": 731606.0}, {"date": "2026-07-22", "close": 103.23, "volume": 443456.0}, {"date": "2026-07-23", "close": 98.64, "volume": 865587.0}, {"date": "2026-07-24", "close": 99.87, "volume": 750899.0}, {"date": "2026-07-27", "close": 101.34, "volume": 978634.0}, {"date": "2026-07-28", "close": 103.47, "volume": 1203302.0}, {"date": "2026-07-29", "close": 93.79, "volume": 3283712.0}, {"date": "2026-07-30", "close": 94.96, "volume": 1374624.0}, {"date": "2026-07-31", "close": 94.44, "volume": 1210379.0}, {"date": "2026-08-03", "close": 99.26, "volume": 1109469.0}, {"date": "2026-08-04", "close": 101.25, "volume": 968926.0}, {"date": "2026-08-05", "close": 101.97, "volume": 752879.0}, {"date": "2026-08-06", "close": 98.52, "volume": 661542.0}, {"date": "2026-08-07", "close": 103.86, "volume": 1362123.0}, {"date": "2026-08-10", "close": 99.41, "volume": 595881.0}, {"date": "2026-08-11", "close": 98.97, "volume": 635463.0}, {"date": "2026-08-12", "close": 96.6, "volume": 657320.0}, {"date": "2026-08-13", "close": 97.76, "volume": 732687.0}, {"date": "2026-08-14", "close": 98.6, "volume": 694592.0}, {"date": "2026-08-17", "close": 95.65, "volume": 932271.0}, {"date": "2026-08-18", "close": 95.09, "volume": 416721.0}, {"date": "2026-08-19", "close": 98.1, "volume": 595131.0}, {"date": "2026-08-20", "close": 95.59, "volume": 357509.0}, {"date": "2026-08-21", "close": 95.94, "volume": 654666.0}, {"date": "2026-08-24", "close": 95.27, "volume": 611909.0}, {"date": "2026-08-25", "close": 95.11, "volume": 595078.0}, {"date": "2026-08-26", "close": 96.07, "volume": 602475.0}, {"date": "2026-08-27", "close": 95.5, "volume": 371390.0}], "refreshing": true}