{"ticker": "SLAB", "overview": {"cik": "1038074", "ticker": "SLAB", "name": "SILICON LABORATORIES INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057312", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001038074-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001038074-26-000027", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001038074-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-237879", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036292", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036289", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036287", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036285", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036282", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003676", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001038074-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001038074-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029412", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029407", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029404", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001061", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001038074-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000659", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027141", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027091", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027088", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027086", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027083", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1436040.01, "net": -1436040.01, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "SLAB", "has_prices": true, "as_of": "2026-08-07", "last": 219.21, "prev_close": 218.47, "change": 0.7400000000000091, "change_pct": 0.0033871927495766428, "session_volume": 166707.0, "vwap_5": 218.4455711751954, "vwap_20": 217.55571634121918, "vwap_60": 218.13149408449993, "vwap_250": 187.33718172096488, "high_52w": 220.34, "low_52w": 116.08, "avg_volume_20": 271431.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057312", "src": "INSIDERS", "ticker": "SLAB", "cik": "1038074", "company": "SILICON LABORATORIES INC.", "company_raw": "SILICON LABORATORIES INC.", "who": "Robert J. Conrad", "who_key": "CONRAD ROBERT J", "role": "Sr VP and General Manager", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1436040.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $1.4M of SLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1262608/000162828026057312/0001628280-26-057312-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002100119-26-001061", "src": "13DG", "ticker": "SLAB", "cik": "1038074", "company": "SILICON LABORATORIES INC.", "company_raw": "SILICON LABORATORIES INC.", "who": "Silicon Laboratories Inc.", "who_key": "SILICON LABORATORIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SILICON LABORATORIES INC. takes a 5.23% passive stake in SLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1038074/0002100119-26-001061-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000659", "src": "13DG", "ticker": "SLAB", "cik": "1038074", "company": "SILICON LABORATORIES INC.", "company_raw": "SILICON LABORATORIES INC.", "who": "Silicon Laboratories Inc.", "who_key": "SILICON LABORATORIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SILICON LABORATORIES INC. crosses 5% of SLAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1038074/0002100121-26-000659-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002253", "src": "13DG", "ticker": "SLAB", "cik": "1038074", "company": "SILICON LABORATORIES INC.", "company_raw": "SILICON LABORATORIES INC.", "who": "Silicon Laboratories Inc.", "who_key": "SILICON LABORATORIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SILICON LABORATORIES INC. adjusts its stake in SLAB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1038074/0000102909-26-002253-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2025-20030461-T40", "src": "CONGRESS", "ticker": "SLAB", "cik": "", "company": "SILICON LABORATORIES INC.", "company_raw": "eet Trust > Bank of America\nSilicon Laboratories, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells SLAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785682}, {"id": "HOUSE-2025-20030288-T35", "src": "CONGRESS", "ticker": "SLAB", "cik": "", "company": "SILICON LABORATORIES INC.", "company_raw": "eet Trust > Bank of America\nSilicon Laboratories, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells SLAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817362}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001061", "src": "13DG", "ticker": "SLAB", "cik": "1038074", "company": "SILICON LABORATORIES INC.", "company_raw": "SILICON LABORATORIES INC.", "who": "Silicon Laboratories Inc.", "who_key": "SILICON LABORATORIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SILICON LABORATORIES INC. takes a 5.23% passive stake in SLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1038074/0002100119-26-001061-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000659", "src": "13DG", "ticker": "SLAB", "cik": "1038074", "company": "SILICON LABORATORIES INC.", "company_raw": "SILICON LABORATORIES INC.", "who": "Silicon Laboratories Inc.", "who_key": "SILICON LABORATORIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SILICON LABORATORIES INC. crosses 5% of SLAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1038074/0002100121-26-000659-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002253", "src": "13DG", "ticker": "SLAB", "cik": "1038074", "company": "SILICON LABORATORIES INC.", "company_raw": "SILICON LABORATORIES INC.", "who": "Silicon Laboratories Inc.", "who_key": "SILICON LABORATORIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SILICON LABORATORIES INC. adjusts its stake in SLAB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1038074/0000102909-26-002253-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Silicon Laboratories, Inc. - Common Stock", "new_value": "SILICON LABORATORIES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001038074", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001038074", "applied": 1, "detected_at": "2026-10-27T18:07:11.458437"}]}, "key_people": [{"who": "Robert J. Conrad", "who_key": "CONRAD ROBERT J", "role": "Sr VP and General Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1436040.01, "net": -1436040.01, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1436040.01, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1262608/000162828026057312/0001628280-26-057312-index.htm"}], "latest": {"action": "SELL", "amount": 1436040.01, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1262608/000162828026057312/0001628280-26-057312-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}}], "activity": [{"date": "2026-08-14", "net": -1436040.01}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057312", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001038074-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001038074-26-000027", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001038074-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-237879", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036292", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036289", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036287", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036285", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036282", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003676", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001038074-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001038074-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029412", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029407", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029404", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001061", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001038074-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000659", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027141", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027091", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027088", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027086", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001628280-26-027083", "price_sensitive": false}], "performance": {"ticker": "SLAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 53.78, "volume": 130132.0}, {"date": "2016-08-09", "close": 53.69, "volume": 191595.0}, {"date": "2016-08-10", "close": 53.52, "volume": 186637.0}, {"date": "2016-08-11", "close": 53.51, "volume": 157956.0}, {"date": "2016-08-12", "close": 53.83, "volume": 93455.0}, {"date": "2016-08-15", "close": 53.99, "volume": 289643.0}, {"date": "2016-08-16", "close": 53.13, "volume": 212388.0}, {"date": "2016-08-17", "close": 53.15, "volume": 100780.0}, {"date": "2016-08-18", "close": 54.17, "volume": 293744.0}, {"date": "2016-08-19", "close": 54.78, "volume": 202490.0}, {"date": "2016-08-22", "close": 55.31, "volume": 186723.0}, {"date": "2016-08-23", "close": 55.54, "volume": 285183.0}, {"date": "2016-08-24", "close": 56.24, "volume": 302738.0}, {"date": "2016-08-25", "close": 57.25, "volume": 322073.0}, {"date": "2016-08-26", "close": 57.51, "volume": 253331.0}, {"date": "2016-08-29", "close": 57.68, "volume": 198747.0}, {"date": "2016-08-30", "close": 57.33, "volume": 233721.0}, {"date": "2016-08-31", "close": 57.3, "volume": 216857.0}, {"date": "2016-09-01", "close": 57.66, "volume": 269961.0}, {"date": "2016-09-02", "close": 57.94, "volume": 149806.0}, {"date": "2016-09-06", "close": 57.22, "volume": 251425.0}, {"date": "2016-09-07", "close": 57.48, "volume": 191594.0}, {"date": "2016-09-08", "close": 57.29, "volume": 131653.0}, {"date": "2016-09-09", "close": 54.98, "volume": 216577.0}, {"date": "2016-09-12", "close": 55.45, "volume": 391852.0}, {"date": "2016-09-13", "close": 54.83, "volume": 178957.0}, {"date": "2016-09-14", "close": 55.02, "volume": 123587.0}, {"date": "2016-09-15", "close": 55.92, "volume": 261530.0}, {"date": "2016-09-16", "close": 55.88, "volume": 659251.0}, {"date": "2016-09-19", "close": 55.94, "volume": 178940.0}, {"date": "2016-09-20", "close": 55.15, "volume": 170160.0}, {"date": "2016-09-21", "close": 55.84, "volume": 205573.0}, {"date": "2016-09-22", "close": 56.92, "volume": 252010.0}, {"date": "2016-09-23", "close": 56.25, "volume": 130832.0}, {"date": "2016-09-26", "close": 55.76, "volume": 136362.0}, {"date": "2016-09-27", "close": 56.45, "volume": 254944.0}, {"date": "2016-09-28", "close": 56.84, "volume": 148393.0}, {"date": "2016-09-29", "close": 57.78, "volume": 671500.0}, {"date": "2016-09-30", "close": 58.8, "volume": 601076.0}, {"date": "2016-10-03", "close": 58.65, "volume": 170234.0}, {"date": "2016-10-04", "close": 58.59, "volume": 116296.0}, {"date": "2016-10-05", "close": 59.33, "volume": 244270.0}, {"date": "2016-10-06", "close": 59.41, "volume": 230602.0}, {"date": "2016-10-07", "close": 59.46, "volume": 179506.0}, {"date": "2016-10-10", "close": 59.1, "volume": 174324.0}, {"date": "2016-10-11", "close": 57.58, "volume": 214988.0}, {"date": "2016-10-12", "close": 57.94, "volume": 221953.0}, {"date": "2016-10-13", "close": 56.88, "volume": 130260.0}, {"date": "2016-10-14", "close": 56.92, "volume": 99963.0}, {"date": "2016-10-17", "close": 56.75, "volume": 76691.0}, {"date": "2016-10-18", "close": 58.4, "volume": 293765.0}, {"date": "2016-10-19", "close": 58.45, "volume": 114860.0}, {"date": "2016-10-20", "close": 58.65, "volume": 115710.0}, {"date": "2016-10-21", "close": 58.8, "volume": 120811.0}, {"date": "2016-10-24", "close": 59.2, "volume": 265785.0}, {"date": "2016-10-25", "close": 62.75, "volume": 1212245.0}, {"date": "2016-10-26", "close": 60.95, "volume": 551553.0}, {"date": "2016-10-27", "close": 61.9, "volume": 391262.0}, {"date": "2016-10-28", "close": 60.35, "volume": 234976.0}, {"date": "2016-10-31", "close": 59.95, "volume": 303351.0}, {"date": "2016-11-01", "close": 59.3, "volume": 288135.0}, {"date": "2016-11-02", "close": 58.4, "volume": 238898.0}, {"date": "2016-11-03", "close": 58.85, "volume": 168659.0}, {"date": "2016-11-04", "close": 59.25, "volume": 270022.0}, {"date": "2016-11-07", "close": 60.55, "volume": 169292.0}, {"date": "2016-11-08", "close": 60.55, "volume": 134517.0}, {"date": "2016-11-09", "close": 62.0, "volume": 243801.0}, {"date": "2016-11-10", "close": 61.55, "volume": 248858.0}, {"date": "2016-11-11", "close": 63.65, "volume": 382842.0}, {"date": "2016-11-14", "close": 63.95, "volume": 298787.0}, {"date": "2016-11-15", "close": 64.45, "volume": 206787.0}, {"date": "2016-11-16", "close": 65.65, "volume": 223672.0}, {"date": "2016-11-17", "close": 66.5, "volume": 253864.0}, {"date": "2016-11-18", "close": 67.05, "volume": 186598.0}, {"date": "2016-11-21", "close": 66.95, "volume": 163057.0}, {"date": "2016-11-22", "close": 66.95, "volume": 227845.0}, {"date": "2016-11-23", "close": 67.4, "volume": 153760.0}, {"date": "2016-11-25", "close": 67.55, "volume": 104347.0}, {"date": "2016-11-28", "close": 67.1, "volume": 142671.0}, {"date": "2016-11-29", "close": 67.05, "volume": 162704.0}, {"date": "2016-11-30", "close": 66.35, "volume": 179188.0}, {"date": "2016-12-01", "close": 62.25, "volume": 443843.0}, {"date": "2016-12-02", "close": 63.6, "volume": 207902.0}, {"date": "2016-12-05", "close": 64.9, "volume": 168917.0}, {"date": "2016-12-06", "close": 66.25, "volume": 181415.0}, {"date": "2016-12-07", "close": 67.05, "volume": 194636.0}, {"date": "2016-12-08", "close": 68.1, "volume": 391264.0}, {"date": "2016-12-09", "close": 67.45, "volume": 170227.0}, {"date": "2016-12-12", "close": 66.35, "volume": 220083.0}, {"date": "2016-12-13", "close": 67.05, "volume": 300813.0}, {"date": "2016-12-14", "close": 65.85, "volume": 170125.0}, {"date": "2016-12-15", "close": 66.5, "volume": 439009.0}, {"date": "2016-12-16", "close": 66.0, "volume": 469735.0}, {"date": "2016-12-19", "close": 66.1, "volume": 161264.0}, {"date": "2016-12-20", "close": 65.65, "volume": 294955.0}, {"date": "2016-12-21", "close": 65.45, "volume": 295156.0}, {"date": "2016-12-22", "close": 65.1, "volume": 165347.0}, {"date": "2016-12-23", "close": 66.25, "volume": 106800.0}, {"date": "2016-12-27", "close": 66.9, "volume": 130531.0}, {"date": "2016-12-28", "close": 65.6, "volume": 136233.0}, {"date": "2016-12-29", "close": 66.15, "volume": 172287.0}, {"date": "2016-12-30", "close": 65.0, "volume": 221931.0}, {"date": "2017-01-03", "close": 66.1, "volume": 205305.0}, {"date": "2017-01-04", "close": 66.15, "volume": 206024.0}, {"date": "2017-01-05", "close": 65.45, "volume": 159435.0}, {"date": "2017-01-06", "close": 65.6, "volume": 161054.0}, {"date": "2017-01-09", "close": 65.55, "volume": 102836.0}, {"date": "2017-01-10", "close": 66.35, "volume": 134109.0}, {"date": "2017-01-11", "close": 67.0, "volume": 127910.0}, {"date": "2017-01-12", "close": 66.35, "volume": 143012.0}, {"date": "2017-01-13", "close": 68.25, "volume": 260136.0}, {"date": "2017-01-17", "close": 66.2, "volume": 210142.0}, {"date": "2017-01-18", "close": 66.3, "volume": 146720.0}, {"date": "2017-01-19", "close": 64.75, "volume": 166666.0}, {"date": "2017-01-20", "close": 65.2, "volume": 164355.0}, {"date": "2017-01-23", "close": 65.15, "volume": 180670.0}, {"date": "2017-01-24", "close": 66.75, "volume": 387831.0}, {"date": "2017-01-25", "close": 67.65, "volume": 176294.0}, {"date": "2017-01-26", "close": 66.95, "volume": 100946.0}, {"date": "2017-01-27", "close": 67.7, "volume": 149348.0}, {"date": "2017-01-30", "close": 66.55, "volume": 210038.0}, {"date": "2017-01-31", "close": 65.2, "volume": 385716.0}, {"date": "2017-02-01", "close": 69.25, "volume": 760157.0}, {"date": "2017-02-02", "close": 70.25, "volume": 555352.0}, {"date": "2017-02-03", "close": 73.1, "volume": 432013.0}, {"date": "2017-02-06", "close": 72.7, "volume": 295314.0}, {"date": "2017-02-07", "close": 73.3, "volume": 351724.0}, {"date": "2017-02-08", "close": 73.0, "volume": 219501.0}, {"date": "2017-02-09", "close": 73.3, "volume": 478995.0}, {"date": "2017-02-10", "close": 72.0, "volume": 274786.0}, {"date": "2017-02-13", "close": 72.2, "volume": 216533.0}, {"date": "2017-02-14", "close": 72.0, "volume": 187201.0}, {"date": "2017-02-15", "close": 72.35, "volume": 275166.0}, {"date": "2017-02-16", "close": 71.65, "volume": 296494.0}, {"date": "2017-02-17", "close": 72.05, "volume": 179399.0}, {"date": "2017-02-21", "close": 72.75, "volume": 427141.0}, {"date": "2017-02-22", "close": 73.55, "volume": 234204.0}, {"date": "2017-02-23", "close": 72.65, "volume": 223517.0}, {"date": "2017-02-24", "close": 72.5, "volume": 238041.0}, {"date": "2017-02-27", "close": 72.4, "volume": 156320.0}, {"date": "2017-02-28", "close": 67.5, "volume": 1521367.0}, {"date": "2017-03-01", "close": 69.15, "volume": 1084313.0}, {"date": "2017-03-02", "close": 69.5, "volume": 623411.0}, {"date": "2017-03-03", "close": 68.95, "volume": 415403.0}, {"date": "2017-03-06", "close": 69.05, "volume": 542821.0}, {"date": "2017-03-07", "close": 68.55, "volume": 523827.0}, {"date": "2017-03-08", "close": 69.5, "volume": 488555.0}, {"date": "2017-03-09", "close": 69.6, "volume": 321497.0}, {"date": "2017-03-10", "close": 70.9, "volume": 377652.0}, {"date": "2017-03-13", "close": 71.5, "volume": 262302.0}, {"date": "2017-03-14", "close": 71.35, "volume": 330273.0}, {"date": "2017-03-15", "close": 71.9, "volume": 344244.0}, {"date": "2017-03-16", "close": 72.4, "volume": 271554.0}, {"date": "2017-03-17", "close": 73.2, "volume": 500074.0}, {"date": "2017-03-20", "close": 73.35, "volume": 323326.0}, {"date": "2017-03-21", "close": 71.4, "volume": 349629.0}, {"date": "2017-03-22", "close": 72.0, "volume": 359090.0}, {"date": "2017-03-23", "close": 72.15, "volume": 200361.0}, {"date": "2017-03-24", "close": 72.85, "volume": 301682.0}, {"date": "2017-03-27", "close": 73.1, "volume": 197776.0}, {"date": "2017-03-28", "close": 73.15, "volume": 260830.0}, {"date": "2017-03-29", "close": 72.7, "volume": 313292.0}, {"date": "2017-03-30", "close": 73.5, "volume": 279447.0}, {"date": "2017-03-31", "close": 73.55, "volume": 352586.0}, {"date": "2017-04-03", "close": 72.1, "volume": 320144.0}, {"date": "2017-04-04", "close": 71.95, "volume": 255751.0}, {"date": "2017-04-05", "close": 70.1, "volume": 325463.0}, {"date": "2017-04-06", "close": 69.75, "volume": 426103.0}, {"date": "2017-04-07", "close": 69.9, "volume": 348261.0}, {"date": "2017-04-10", "close": 70.45, "volume": 338396.0}, {"date": "2017-04-11", "close": 70.45, "volume": 408547.0}, {"date": "2017-04-12", "close": 69.7, "volume": 386236.0}, {"date": "2017-04-13", "close": 69.1, "volume": 172378.0}, {"date": "2017-04-17", "close": 69.95, "volume": 132614.0}, {"date": "2017-04-18", "close": 70.5, "volume": 145964.0}, {"date": "2017-04-19", "close": 71.25, "volume": 221717.0}, {"date": "2017-04-20", "close": 72.7, "volume": 253743.0}, {"date": "2017-04-21", "close": 71.95, "volume": 260518.0}, {"date": "2017-04-24", "close": 74.1, "volume": 444359.0}, {"date": "2017-04-25", "close": 74.9, "volume": 431736.0}, {"date": "2017-04-26", "close": 75.35, "volume": 702664.0}, {"date": "2017-04-27", "close": 74.75, "volume": 411874.0}, {"date": "2017-04-28", "close": 71.15, "volume": 692217.0}, {"date": "2017-05-01", "close": 72.25, "volume": 360343.0}, {"date": "2017-05-02", "close": 70.9, "volume": 390573.0}, {"date": "2017-05-03", "close": 70.45, "volume": 252051.0}, {"date": "2017-05-04", "close": 70.6, "volume": 166196.0}, {"date": "2017-05-05", "close": 71.0, "volume": 180690.0}, {"date": "2017-05-08", "close": 71.0, "volume": 158225.0}, {"date": "2017-05-09", "close": 72.05, "volume": 229920.0}, {"date": "2017-05-10", "close": 72.75, "volume": 189405.0}, {"date": "2017-05-11", "close": 73.6, "volume": 218036.0}, {"date": "2017-05-12", "close": 73.85, "volume": 186264.0}, {"date": "2017-05-15", "close": 75.85, "volume": 345406.0}, {"date": "2017-05-16", "close": 76.4, "volume": 260061.0}, {"date": "2017-05-17", "close": 70.95, "volume": 450263.0}, {"date": "2017-05-18", "close": 71.95, "volume": 219179.0}, {"date": "2017-05-19", "close": 72.95, "volume": 151879.0}, {"date": "2017-05-22", "close": 73.9, "volume": 156617.0}, {"date": "2017-05-23", "close": 73.8, "volume": 128319.0}, {"date": "2017-05-24", "close": 73.5, "volume": 247695.0}, {"date": "2017-05-25", "close": 73.8, "volume": 119462.0}, {"date": "2017-05-26", "close": 74.5, "volume": 136444.0}, {"date": "2017-05-30", "close": 74.45, "volume": 120383.0}, {"date": "2017-05-31", "close": 74.8, "volume": 222723.0}, {"date": "2017-06-01", "close": 75.55, "volume": 366126.0}, {"date": "2017-06-02", "close": 75.85, "volume": 284762.0}, {"date": "2017-06-05", "close": 74.55, "volume": 287134.0}, {"date": "2017-06-06", "close": 74.7, "volume": 141695.0}, {"date": "2017-06-07", "close": 75.3, "volume": 169831.0}, {"date": "2017-06-08", "close": 77.75, "volume": 276249.0}, {"date": "2017-06-09", "close": 74.95, "volume": 372597.0}, {"date": "2017-06-12", "close": 75.0, "volume": 248581.0}, {"date": "2017-06-13", "close": 74.45, "volume": 590048.0}, {"date": "2017-06-14", "close": 72.85, "volume": 362637.0}, {"date": "2017-06-15", "close": 71.15, "volume": 344725.0}, {"date": "2017-06-16", "close": 70.75, "volume": 678777.0}, {"date": "2017-06-19", "close": 72.05, "volume": 261861.0}, {"date": "2017-06-20", "close": 70.75, "volume": 181235.0}, {"date": "2017-06-21", "close": 70.5, "volume": 257385.0}, {"date": "2017-06-22", "close": 70.3, "volume": 283993.0}, {"date": "2017-06-23", "close": 70.15, "volume": 449583.0}, {"date": "2017-06-26", "close": 68.45, "volume": 355203.0}, {"date": "2017-06-27", "close": 67.5, "volume": 450508.0}, {"date": "2017-06-28", "close": 69.2, "volume": 302974.0}, {"date": "2017-06-29", "close": 68.25, "volume": 311525.0}, {"date": "2017-06-30", "close": 68.35, "volume": 327999.0}, {"date": "2017-07-03", "close": 67.25, "volume": 130314.0}, {"date": "2017-07-05", "close": 67.6, "volume": 238893.0}, {"date": "2017-07-06", "close": 66.9, "volume": 288760.0}, {"date": "2017-07-07", "close": 68.65, "volume": 179610.0}, {"date": "2017-07-10", "close": 68.3, "volume": 236388.0}, {"date": "2017-07-11", "close": 68.75, "volume": 231665.0}, {"date": "2017-07-12", "close": 69.45, "volume": 245758.0}, {"date": "2017-07-13", "close": 69.0, "volume": 178747.0}, {"date": "2017-07-14", "close": 69.1, "volume": 228140.0}, {"date": "2017-07-17", "close": 68.75, "volume": 240037.0}, {"date": "2017-07-18", "close": 68.95, "volume": 189726.0}, {"date": "2017-07-19", "close": 70.85, "volume": 210965.0}, {"date": "2017-07-20", "close": 71.5, "volume": 180325.0}, {"date": "2017-07-21", "close": 70.5, "volume": 307226.0}, {"date": "2017-07-24", "close": 70.3, "volume": 196087.0}, {"date": "2017-07-25", "close": 69.55, "volume": 635752.0}, {"date": "2017-07-26", "close": 77.2, "volume": 784991.0}, {"date": "2017-07-27", "close": 76.25, "volume": 598037.0}, {"date": "2017-07-28", "close": 75.15, "volume": 271485.0}, {"date": "2017-07-31", "close": 75.1, "volume": 269605.0}, {"date": "2017-08-01", "close": 78.15, "volume": 472694.0}, {"date": "2017-08-02", "close": 76.75, "volume": 446564.0}, {"date": "2017-08-03", "close": 76.05, "volume": 225112.0}, {"date": "2017-08-04", "close": 75.05, "volume": 313690.0}, {"date": "2017-08-07", "close": 75.6, "volume": 290744.0}, {"date": "2017-08-08", "close": 76.25, "volume": 266125.0}, {"date": "2017-08-09", "close": 76.6, "volume": 257382.0}, {"date": "2017-08-10", "close": 74.1, "volume": 165748.0}, {"date": "2017-08-11", "close": 74.55, "volume": 124839.0}, {"date": "2017-08-14", "close": 75.5, "volume": 108181.0}, {"date": "2017-08-15", "close": 75.45, "volume": 166805.0}, {"date": "2017-08-16", "close": 75.8, "volume": 150665.0}, {"date": "2017-08-17", "close": 73.55, "volume": 178691.0}, {"date": "2017-08-18", "close": 73.4, "volume": 140322.0}, {"date": "2017-08-21", "close": 72.3, "volume": 254767.0}, {"date": "2017-08-22", "close": 73.1, "volume": 204564.0}, {"date": "2017-08-23", "close": 73.8, "volume": 128917.0}, {"date": "2017-08-24", "close": 73.2, "volume": 268385.0}, {"date": "2017-08-25", "close": 73.5, "volume": 105044.0}, {"date": "2017-08-28", "close": 74.05, "volume": 94754.0}, {"date": "2017-08-29", "close": 73.45, "volume": 151234.0}, {"date": "2017-08-30", "close": 75.0, "volume": 119069.0}, {"date": "2017-08-31", "close": 75.9, "volume": 132932.0}, {"date": "2017-09-01", "close": 76.7, "volume": 135296.0}, {"date": "2017-09-05", "close": 76.1, "volume": 152954.0}, {"date": "2017-09-06", "close": 75.95, "volume": 161849.0}, {"date": "2017-09-07", "close": 74.65, "volume": 161428.0}, {"date": "2017-09-08", "close": 73.0, "volume": 309317.0}, {"date": "2017-09-11", "close": 76.0, "volume": 268812.0}, {"date": "2017-09-12", "close": 75.8, "volume": 156641.0}, {"date": "2017-09-13", "close": 77.2, "volume": 258105.0}, {"date": "2017-09-14", "close": 78.1, "volume": 215851.0}, {"date": "2017-09-15", "close": 78.45, "volume": 490036.0}, {"date": "2017-09-18", "close": 78.95, "volume": 213550.0}, {"date": "2017-09-19", "close": 79.85, "volume": 272226.0}, {"date": "2017-09-20", "close": 79.9, "volume": 300852.0}, {"date": "2017-09-21", "close": 79.45, "volume": 268225.0}, {"date": "2017-09-22", "close": 80.15, "volume": 216750.0}, {"date": "2017-09-25", "close": 77.8, "volume": 226036.0}, {"date": "2017-09-26", "close": 78.85, "volume": 346779.0}, {"date": "2017-09-27", "close": 81.5, "volume": 285935.0}, {"date": "2017-09-28", "close": 81.15, "volume": 235996.0}, {"date": "2017-09-29", "close": 79.9, "volume": 306819.0}, {"date": "2017-10-02", "close": 81.45, "volume": 445064.0}, {"date": "2017-10-03", "close": 82.8, "volume": 275115.0}, {"date": "2017-10-04", "close": 82.95, "volume": 159703.0}, {"date": "2017-10-05", "close": 83.05, "volume": 127540.0}, {"date": "2017-10-06", "close": 83.45, "volume": 126690.0}, {"date": "2017-10-09", "close": 83.85, "volume": 83901.0}, {"date": "2017-10-10", "close": 84.35, "volume": 228652.0}, {"date": "2017-10-11", "close": 86.5, "volume": 270936.0}, {"date": "2017-10-12", "close": 87.45, "volume": 320107.0}, {"date": "2017-10-13", "close": 87.9, "volume": 190474.0}, {"date": "2017-10-16", "close": 87.55, "volume": 193905.0}, {"date": "2017-10-17", "close": 88.15, "volume": 120818.0}, {"date": "2017-10-18", "close": 88.2, "volume": 244134.0}, {"date": "2017-10-19", "close": 88.0, "volume": 148284.0}, {"date": "2017-10-20", "close": 88.25, "volume": 142412.0}, {"date": "2017-10-23", "close": 88.05, "volume": 277738.0}, {"date": "2017-10-24", "close": 88.45, "volume": 326754.0}, {"date": "2017-10-25", "close": 91.6, "volume": 520440.0}, {"date": "2017-10-26", "close": 92.95, "volume": 401813.0}, {"date": "2017-10-27", "close": 93.9, "volume": 433933.0}, {"date": "2017-10-30", "close": 93.4, "volume": 181460.0}, {"date": "2017-10-31", "close": 94.9, "volume": 211202.0}, {"date": "2017-11-01", "close": 93.65, "volume": 183813.0}, {"date": "2017-11-02", "close": 92.95, "volume": 371731.0}, {"date": "2017-11-03", "close": 93.95, "volume": 314876.0}, {"date": "2017-11-06", "close": 94.6, "volume": 222791.0}, {"date": "2017-11-07", "close": 93.95, "volume": 168418.0}, {"date": "2017-11-08", "close": 94.2, "volume": 201549.0}, {"date": "2017-11-09", "close": 91.6, "volume": 261082.0}, {"date": "2017-11-10", "close": 90.95, "volume": 163236.0}, {"date": "2017-11-13", "close": 90.75, "volume": 184710.0}, {"date": "2017-11-14", "close": 90.8, "volume": 99934.0}, {"date": "2017-11-15", "close": 89.2, "volume": 210099.0}, {"date": "2017-11-16", "close": 92.15, "volume": 262126.0}, {"date": "2017-11-17", "close": 92.2, "volume": 180636.0}, {"date": "2017-11-20", "close": 93.45, "volume": 218689.0}, {"date": "2017-11-21", "close": 96.25, "volume": 249381.0}, {"date": "2017-11-22", "close": 94.55, "volume": 195202.0}, {"date": "2017-11-24", "close": 94.9, "volume": 67297.0}, {"date": "2017-11-27", "close": 94.2, "volume": 158166.0}, {"date": "2017-11-28", "close": 94.15, "volume": 172717.0}, {"date": "2017-11-29", "close": 90.85, "volume": 229263.0}, {"date": "2017-11-30", "close": 91.1, "volume": 279708.0}, {"date": "2017-12-01", "close": 91.25, "volume": 279474.0}, {"date": "2017-12-04", "close": 87.2, "volume": 354876.0}, {"date": "2017-12-05", "close": 86.4, "volume": 347282.0}, {"date": "2017-12-06", "close": 87.15, "volume": 247454.0}, {"date": "2017-12-07", "close": 90.2, "volume": 379589.0}, {"date": "2017-12-08", "close": 89.35, "volume": 290720.0}, {"date": "2017-12-11", "close": 89.95, "volume": 192818.0}, {"date": "2017-12-12", "close": 89.15, "volume": 130635.0}, {"date": "2017-12-13", "close": 88.75, "volume": 193260.0}, {"date": "2017-12-14", "close": 87.55, "volume": 213619.0}, {"date": "2017-12-15", "close": 89.65, "volume": 487599.0}, {"date": "2017-12-18", "close": 92.85, "volume": 278942.0}, {"date": "2017-12-19", "close": 90.3, "volume": 268396.0}, {"date": "2017-12-20", "close": 89.8, "volume": 240302.0}, {"date": "2017-12-21", "close": 89.75, "volume": 137940.0}, {"date": "2017-12-22", "close": 89.35, "volume": 81976.0}, {"date": "2017-12-26", "close": 88.65, "volume": 99735.0}, {"date": "2017-12-27", "close": 88.8, "volume": 139506.0}, {"date": "2017-12-28", "close": 88.95, "volume": 131404.0}, {"date": "2017-12-29", "close": 88.3, "volume": 227007.0}, {"date": "2018-01-02", "close": 90.9, "volume": 153977.0}, {"date": "2018-01-03", "close": 93.25, "volume": 200878.0}, {"date": "2018-01-04", "close": 94.25, "volume": 232711.0}, {"date": "2018-01-05", "close": 94.75, "volume": 211707.0}, {"date": "2018-01-08", "close": 96.35, "volume": 183045.0}, {"date": "2018-01-09", "close": 95.15, "volume": 266926.0}, {"date": "2018-01-10", "close": 92.975, "volume": 250863.0}, {"date": "2018-01-11", "close": 94.95, "volume": 234715.0}, {"date": "2018-01-12", "close": 95.1, "volume": 144843.0}, {"date": "2018-01-16", "close": 95.3, "volume": 205323.0}, {"date": "2018-01-17", "close": 98.15, "volume": 347023.0}, {"date": "2018-01-18", "close": 97.85, "volume": 195255.0}, {"date": "2018-01-19", "close": 98.3, "volume": 312096.0}, {"date": "2018-01-22", "close": 98.65, "volume": 179472.0}, {"date": "2018-01-23", "close": 99.8, "volume": 206795.0}, {"date": "2018-01-24", "close": 98.3, "volume": 308421.0}, {"date": "2018-01-25", "close": 97.2, "volume": 269777.0}, {"date": "2018-01-26", "close": 100.0, "volume": 289473.0}, {"date": "2018-01-29", "close": 98.4, "volume": 317312.0}, {"date": "2018-01-30", "close": 96.55, "volume": 311897.0}, {"date": "2018-01-31", "close": 96.2, "volume": 394931.0}, {"date": "2018-02-01", "close": 97.55, "volume": 299389.0}, {"date": "2018-02-02", "close": 95.4, "volume": 338058.0}, {"date": "2018-02-05", "close": 90.05, "volume": 338231.0}, {"date": "2018-02-06", "close": 92.75, "volume": 358424.0}, {"date": "2018-02-07", "close": 91.2, "volume": 213488.0}, {"date": "2018-02-08", "close": 85.75, "volume": 287795.0}, {"date": "2018-02-09", "close": 88.3, "volume": 221054.0}, {"date": "2018-02-12", "close": 89.75, "volume": 177364.0}, {"date": "2018-02-13", "close": 89.45, "volume": 171949.0}, {"date": "2018-02-14", "close": 91.65, "volume": 151072.0}, {"date": "2018-02-15", "close": 93.2, "volume": 168273.0}, {"date": "2018-02-16", "close": 90.8, "volume": 300986.0}, {"date": "2018-02-20", "close": 93.15, "volume": 257770.0}, {"date": "2018-02-21", "close": 91.4, "volume": 242621.0}, {"date": "2018-02-22", "close": 91.35, "volume": 162179.0}, {"date": "2018-02-23", "close": 92.8, "volume": 189371.0}, {"date": "2018-02-26", "close": 95.1, "volume": 207904.0}, {"date": "2018-02-27", "close": 94.1, "volume": 316669.0}, {"date": "2018-02-28", "close": 93.5, "volume": 201426.0}, {"date": "2018-03-01", "close": 91.85, "volume": 199673.0}, {"date": "2018-03-02", "close": 94.15, "volume": 191711.0}, {"date": "2018-03-05", "close": 93.75, "volume": 237253.0}, {"date": "2018-03-06", "close": 95.3, "volume": 258619.0}, {"date": "2018-03-07", "close": 96.0, "volume": 158938.0}, {"date": "2018-03-08", "close": 96.75, "volume": 141196.0}, {"date": "2018-03-09", "close": 100.1, "volume": 282775.0}, {"date": "2018-03-12", "close": 100.65, "volume": 121303.0}, {"date": "2018-03-13", "close": 98.1, "volume": 196125.0}, {"date": "2018-03-14", "close": 97.05, "volume": 247375.0}, {"date": "2018-03-15", "close": 97.05, "volume": 209300.0}, {"date": "2018-03-16", "close": 97.1, "volume": 495991.0}, {"date": "2018-03-19", "close": 94.55, "volume": 224174.0}, {"date": "2018-03-20", "close": 96.2, "volume": 171119.0}, {"date": "2018-03-21", "close": 96.05, "volume": 143609.0}, {"date": "2018-03-22", "close": 92.25, "volume": 179825.0}, {"date": "2018-03-23", "close": 88.45, "volume": 262185.0}, {"date": "2018-03-26", "close": 92.45, "volume": 341561.0}, {"date": "2018-03-27", "close": 88.35, "volume": 243422.0}, {"date": "2018-03-28", "close": 87.8, "volume": 310886.0}, {"date": "2018-03-29", "close": 89.9, "volume": 246889.0}, {"date": "2018-04-02", "close": 86.9, "volume": 257045.0}, {"date": "2018-04-03", "close": 88.35, "volume": 262060.0}, {"date": "2018-04-04", "close": 90.1, "volume": 230521.0}, {"date": "2018-04-05", "close": 89.35, "volume": 253899.0}, {"date": "2018-04-06", "close": 87.75, "volume": 315438.0}, {"date": "2018-04-09", "close": 88.95, "volume": 247662.0}, {"date": "2018-04-10", "close": 91.8, "volume": 208295.0}, {"date": "2018-04-11", "close": 92.25, "volume": 143826.0}, {"date": "2018-04-12", "close": 94.15, "volume": 201009.0}, {"date": "2018-04-13", "close": 92.65, "volume": 151014.0}, {"date": "2018-04-16", "close": 93.55, "volume": 96377.0}, {"date": "2018-04-17", "close": 95.6, "volume": 181770.0}, {"date": "2018-04-18", "close": 95.1, "volume": 133678.0}, {"date": "2018-04-19", "close": 89.9, "volume": 439517.0}, {"date": "2018-04-20", "close": 89.55, "volume": 222379.0}, {"date": "2018-04-23", "close": 87.7, "volume": 270589.0}, {"date": "2018-04-24", "close": 89.0, "volume": 596094.0}, {"date": "2018-04-25", "close": 95.2, "volume": 500193.0}, {"date": "2018-04-26", "close": 95.4, "volume": 493628.0}, {"date": "2018-04-27", "close": 93.65, "volume": 305338.0}, {"date": "2018-04-30", "close": 92.9, "volume": 415269.0}, {"date": "2018-05-01", "close": 95.5, "volume": 242223.0}, {"date": "2018-05-02", "close": 96.25, "volume": 202249.0}, {"date": "2018-05-03", "close": 97.15, "volume": 229250.0}, {"date": "2018-05-04", "close": 99.8, "volume": 199283.0}, {"date": "2018-05-07", "close": 99.5, "volume": 198458.0}, {"date": "2018-05-08", "close": 101.2, "volume": 227910.0}, {"date": "2018-05-09", "close": 102.45, "volume": 191434.0}, {"date": "2018-05-10", "close": 104.05, "volume": 166268.0}, {"date": "2018-05-11", "close": 101.75, "volume": 141135.0}, {"date": "2018-05-14", "close": 102.65, "volume": 134425.0}, {"date": "2018-05-15", "close": 102.45, "volume": 186953.0}, {"date": "2018-05-16", "close": 103.9, "volume": 193204.0}, {"date": "2018-05-17", "close": 103.75, "volume": 128580.0}, {"date": "2018-05-18", "close": 102.85, "volume": 275281.0}, {"date": "2018-05-21", "close": 104.25, "volume": 271643.0}, {"date": "2018-05-22", "close": 104.3, "volume": 130389.0}, {"date": "2018-05-23", "close": 104.45, "volume": 115891.0}, {"date": "2018-05-24", "close": 104.15, "volume": 143521.0}, {"date": "2018-05-25", "close": 105.65, "volume": 156663.0}, {"date": "2018-05-29", "close": 105.7, "volume": 206701.0}, {"date": "2018-05-30", "close": 107.1, "volume": 258447.0}, {"date": "2018-05-31", "close": 105.6, "volume": 272533.0}, {"date": "2018-06-01", "close": 107.8, "volume": 395425.0}, {"date": "2018-06-04", "close": 108.75, "volume": 164980.0}, {"date": "2018-06-05", "close": 108.5, "volume": 249372.0}, {"date": "2018-06-06", "close": 109.55, "volume": 247724.0}, {"date": "2018-06-07", "close": 108.0, "volume": 334676.0}, {"date": "2018-06-08", "close": 108.05, "volume": 258539.0}, {"date": "2018-06-11", "close": 108.25, "volume": 272193.0}, {"date": "2018-06-12", "close": 108.1, "volume": 273735.0}, {"date": "2018-06-13", "close": 107.7, "volume": 485138.0}, {"date": "2018-06-14", "close": 108.8, "volume": 226922.0}, {"date": "2018-06-15", "close": 108.8, "volume": 665364.0}, {"date": "2018-06-18", "close": 108.6, "volume": 235422.0}, {"date": "2018-06-19", "close": 106.8, "volume": 233998.0}, {"date": "2018-06-20", "close": 106.95, "volume": 175329.0}, {"date": "2018-06-21", "close": 105.1, "volume": 207418.0}, {"date": "2018-06-22", "close": 103.75, "volume": 380545.0}, {"date": "2018-06-25", "close": 101.2, "volume": 315990.0}, {"date": "2018-06-26", "close": 102.45, "volume": 273876.0}, {"date": "2018-06-27", "close": 98.9, "volume": 308760.0}, {"date": "2018-06-28", "close": 100.05, "volume": 185797.0}, {"date": "2018-06-29", "close": 99.6, "volume": 211182.0}, {"date": "2018-07-02", "close": 100.6, "volume": 155683.0}, {"date": "2018-07-03", "close": 99.4, "volume": 71144.0}, {"date": "2018-07-05", "close": 102.3, "volume": 258737.0}, {"date": "2018-07-06", "close": 104.15, "volume": 287231.0}, {"date": "2018-07-09", "close": 103.95, "volume": 224629.0}, {"date": "2018-07-10", "close": 105.5, "volume": 125074.0}, {"date": "2018-07-11", "close": 102.25, "volume": 136581.0}, {"date": "2018-07-12", "close": 104.9, "volume": 176079.0}, {"date": "2018-07-13", "close": 103.9, "volume": 157862.0}, {"date": "2018-07-16", "close": 103.35, "volume": 123241.0}, {"date": "2018-07-17", "close": 105.55, "volume": 168703.0}, {"date": "2018-07-18", "close": 106.2, "volume": 177407.0}, {"date": "2018-07-19", "close": 105.9, "volume": 150415.0}, {"date": "2018-07-20", "close": 105.3, "volume": 132733.0}, {"date": "2018-07-23", "close": 106.35, "volume": 171886.0}, {"date": "2018-07-24", "close": 105.1, "volume": 963910.0}, {"date": "2018-07-25", "close": 99.25, "volume": 1126006.0}, {"date": "2018-07-26", "close": 99.0, "volume": 677134.0}, {"date": "2018-07-27", "close": 95.75, "volume": 434585.0}, {"date": "2018-07-30", "close": 94.9, "volume": 448755.0}, {"date": "2018-07-31", "close": 95.25, "volume": 344028.0}, {"date": "2018-08-01", "close": 94.45, "volume": 480937.0}, {"date": "2018-08-02", "close": 95.95, "volume": 285583.0}, {"date": "2018-08-03", "close": 94.95, "volume": 266311.0}, {"date": "2018-08-06", "close": 95.8, "volume": 351601.0}, {"date": "2018-08-07", "close": 97.45, "volume": 188211.0}, {"date": "2018-08-08", "close": 98.0, "volume": 248352.0}, {"date": "2018-08-09", "close": 97.3, "volume": 145048.0}, {"date": "2018-08-10", "close": 95.7, "volume": 348017.0}, {"date": "2018-08-13", "close": 96.15, "volume": 250056.0}, {"date": "2018-08-14", "close": 95.5, "volume": 222364.0}, {"date": "2018-08-15", "close": 95.15, "volume": 281189.0}, {"date": "2018-08-16", "close": 95.15, "volume": 222078.0}, {"date": "2018-08-17", "close": 95.35, "volume": 348132.0}, {"date": "2018-08-20", "close": 95.45, "volume": 169708.0}, {"date": "2018-08-21", "close": 97.05, "volume": 183300.0}, {"date": "2018-08-22", "close": 97.55, "volume": 172003.0}, {"date": "2018-08-23", "close": 97.2, "volume": 165920.0}, {"date": "2018-08-24", "close": 98.35, "volume": 140320.0}, {"date": "2018-08-27", "close": 98.45, "volume": 265874.0}, {"date": "2018-08-28", "close": 98.5, "volume": 161493.0}, {"date": "2018-08-29", "close": 97.5, "volume": 238196.0}, {"date": "2018-08-30", "close": 96.7, "volume": 180288.0}, {"date": "2018-08-31", "close": 98.0, "volume": 196304.0}, {"date": "2018-09-04", "close": 96.95, "volume": 248612.0}, {"date": "2018-09-05", "close": 96.6, "volume": 141757.0}, {"date": "2018-09-06", "close": 95.275, "volume": 218552.0}, {"date": "2018-09-07", "close": 95.25, "volume": 200840.0}, {"date": "2018-09-10", "close": 95.55, "volume": 119693.0}, {"date": "2018-09-11", "close": 95.4, "volume": 191808.0}, {"date": "2018-09-12", "close": 92.5, "volume": 427563.0}, {"date": "2018-09-13", "close": 93.1, "volume": 349099.0}, {"date": "2018-09-14", "close": 94.65, "volume": 200081.0}, {"date": "2018-09-17", "close": 93.0, "volume": 223302.0}, {"date": "2018-09-18", "close": 93.7, "volume": 169990.0}, {"date": "2018-09-19", "close": 94.15, "volume": 161321.0}, {"date": "2018-09-20", "close": 95.55, "volume": 176527.0}, {"date": "2018-09-21", "close": 93.95, "volume": 508458.0}, {"date": "2018-09-24", "close": 94.95, "volume": 214831.0}, {"date": "2018-09-25", "close": 92.35, "volume": 320710.0}, {"date": "2018-09-26", "close": 90.55, "volume": 476504.0}, {"date": "2018-09-27", "close": 91.15, "volume": 178235.0}, {"date": "2018-09-28", "close": 91.8, "volume": 269713.0}, {"date": "2018-10-01", "close": 91.18, "volume": 208435.0}, {"date": "2018-10-02", "close": 91.22, "volume": 126484.0}, {"date": "2018-10-03", "close": 90.75, "volume": 251856.0}, {"date": "2018-10-04", "close": 88.46, "volume": 295515.0}, {"date": "2018-10-05", "close": 85.85, "volume": 398139.0}, {"date": "2018-10-08", "close": 83.79, "volume": 326303.0}, {"date": "2018-10-09", "close": 84.0, "volume": 273364.0}, {"date": "2018-10-10", "close": 80.7, "volume": 352790.0}, {"date": "2018-10-11", "close": 80.14, "volume": 483784.0}, {"date": "2018-10-12", "close": 81.45, "volume": 345056.0}, {"date": "2018-10-15", "close": 81.59, "volume": 313067.0}, {"date": "2018-10-16", "close": 84.85, "volume": 309008.0}, {"date": "2018-10-17", "close": 85.55, "volume": 255255.0}, {"date": "2018-10-18", "close": 83.46, "volume": 313375.0}, {"date": "2018-10-19", "close": 82.62, "volume": 259247.0}, {"date": "2018-10-22", "close": 82.78, "volume": 287333.0}, {"date": "2018-10-23", "close": 81.69, "volume": 551291.0}, {"date": "2018-10-24", "close": 77.46, "volume": 947115.0}, {"date": "2018-10-25", "close": 78.08, "volume": 603076.0}, {"date": "2018-10-26", "close": 78.88, "volume": 417082.0}, {"date": "2018-10-29", "close": 78.38, "volume": 358396.0}, {"date": "2018-10-30", "close": 80.14, "volume": 314224.0}, {"date": "2018-10-31", "close": 81.53, "volume": 385996.0}, {"date": "2018-11-01", "close": 86.04, "volume": 374242.0}, {"date": "2018-11-02", "close": 86.17, "volume": 416182.0}, {"date": "2018-11-05", "close": 86.03, "volume": 285936.0}, {"date": "2018-11-06", "close": 87.07, "volume": 311599.0}, {"date": "2018-11-07", "close": 86.05, "volume": 400976.0}, {"date": "2018-11-08", "close": 86.41, "volume": 297476.0}, {"date": "2018-11-09", "close": 84.37, "volume": 276022.0}, {"date": "2018-11-12", "close": 80.86, "volume": 290677.0}, {"date": "2018-11-13", "close": 81.8, "volume": 156984.0}, {"date": "2018-11-14", "close": 82.21, "volume": 179441.0}, {"date": "2018-11-15", "close": 85.11, "volume": 160100.0}, {"date": "2018-11-16", "close": 85.35, "volume": 168164.0}, {"date": "2018-11-19", "close": 82.94, "volume": 215855.0}, {"date": "2018-11-20", "close": 83.2, "volume": 243549.0}, {"date": "2018-11-21", "close": 84.56, "volume": 166034.0}, {"date": "2018-11-23", "close": 84.4, "volume": 46911.0}, {"date": "2018-11-26", "close": 86.03, "volume": 219629.0}, {"date": "2018-11-27", "close": 84.84, "volume": 130311.0}, {"date": "2018-11-28", "close": 87.61, "volume": 217101.0}, {"date": "2018-11-29", "close": 86.53, "volume": 222680.0}, {"date": "2018-11-30", "close": 88.37, "volume": 274575.0}, {"date": "2018-12-03", "close": 90.8, "volume": 384745.0}, {"date": "2018-12-04", "close": 86.22, "volume": 327775.0}, {"date": "2018-12-06", "close": 84.7, "volume": 308274.0}, {"date": "2018-12-07", "close": 82.26, "volume": 333074.0}, {"date": "2018-12-10", "close": 82.49, "volume": 230062.0}, {"date": "2018-12-11", "close": 83.71, "volume": 213674.0}, {"date": "2018-12-12", "close": 85.35, "volume": 336783.0}, {"date": "2018-12-13", "close": 83.53, "volume": 137098.0}, {"date": "2018-12-14", "close": 81.97, "volume": 253581.0}, {"date": "2018-12-17", "close": 79.8, "volume": 335429.0}, {"date": "2018-12-18", "close": 80.95, "volume": 241962.0}, {"date": "2018-12-19", "close": 76.96, "volume": 315298.0}, {"date": "2018-12-20", "close": 76.12, "volume": 291316.0}, {"date": "2018-12-21", "close": 74.86, "volume": 513338.0}, {"date": "2018-12-24", "close": 73.39, "volume": 124790.0}, {"date": "2018-12-26", "close": 77.61, "volume": 197442.0}, {"date": "2018-12-27", "close": 78.37, "volume": 204259.0}, {"date": "2018-12-28", "close": 78.5, "volume": 205206.0}, {"date": "2018-12-31", "close": 78.81, "volume": 192192.0}, {"date": "2019-01-02", "close": 79.24, "volume": 236714.0}, {"date": "2019-01-03", "close": 74.38, "volume": 324551.0}, {"date": "2019-01-04", "close": 77.87, "volume": 266503.0}, {"date": "2019-01-07", "close": 80.02, "volume": 223937.0}, {"date": "2019-01-08", "close": 81.55, "volume": 284296.0}, {"date": "2019-01-09", "close": 82.3, "volume": 363851.0}, {"date": "2019-01-10", "close": 84.31, "volume": 241443.0}, {"date": "2019-01-11", "close": 85.38, "volume": 278741.0}, {"date": "2019-01-14", "close": 84.82, "volume": 277374.0}, {"date": "2019-01-15", "close": 85.68, "volume": 163591.0}, {"date": "2019-01-16", "close": 86.24, "volume": 216578.0}, {"date": "2019-01-17", "close": 86.69, "volume": 238039.0}, {"date": "2019-01-18", "close": 88.25, "volume": 205100.0}, {"date": "2019-01-22", "close": 86.01, "volume": 363012.0}, {"date": "2019-01-23", "close": 85.82, "volume": 269695.0}, {"date": "2019-01-24", "close": 89.92, "volume": 346598.0}, {"date": "2019-01-25", "close": 92.57, "volume": 322293.0}, {"date": "2019-01-28", "close": 91.81, "volume": 240364.0}, {"date": "2019-01-29", "close": 89.56, "volume": 235306.0}, {"date": "2019-01-30", "close": 76.85, "volume": 3376187.0}, {"date": "2019-01-31", "close": 76.5, "volume": 747898.0}, {"date": "2019-02-01", "close": 79.21, "volume": 513814.0}, {"date": "2019-02-04", "close": 80.29, "volume": 298333.0}, {"date": "2019-02-05", "close": 80.93, "volume": 294988.0}, {"date": "2019-02-06", "close": 85.22, "volume": 754430.0}, {"date": "2019-02-07", "close": 84.13, "volume": 587246.0}, {"date": "2019-02-08", "close": 84.03, "volume": 365510.0}, {"date": "2019-02-11", "close": 84.86, "volume": 237634.0}, {"date": "2019-02-12", "close": 86.45, "volume": 201450.0}, {"date": "2019-02-13", "close": 86.62, "volume": 258315.0}, {"date": "2019-02-14", "close": 87.16, "volume": 250233.0}, {"date": "2019-02-15", "close": 88.34, "volume": 277117.0}, {"date": "2019-02-19", "close": 86.7, "volume": 389221.0}, {"date": "2019-02-20", "close": 86.63, "volume": 273701.0}, {"date": "2019-02-21", "close": 85.46, "volume": 221123.0}, {"date": "2019-02-22", "close": 86.06, "volume": 168924.0}, {"date": "2019-02-25", "close": 86.02, "volume": 559635.0}, {"date": "2019-02-26", "close": 84.05, "volume": 363651.0}, {"date": "2019-02-27", "close": 82.06, "volume": 278292.0}, {"date": "2019-02-28", "close": 81.02, "volume": 277520.0}, {"date": "2019-03-01", "close": 83.01, "volume": 331067.0}, {"date": "2019-03-04", "close": 83.55, "volume": 242652.0}, {"date": "2019-03-05", "close": 82.51, "volume": 162118.0}, {"date": "2019-03-06", "close": 80.63, "volume": 198681.0}, {"date": "2019-03-07", "close": 78.15, "volume": 264697.0}, {"date": "2019-03-08", "close": 78.84, "volume": 271217.0}, {"date": "2019-03-11", "close": 81.53, "volume": 312898.0}, {"date": "2019-03-12", "close": 80.32, "volume": 184914.0}, {"date": "2019-03-13", "close": 80.03, "volume": 197548.0}, {"date": "2019-03-14", "close": 79.68, "volume": 250388.0}, {"date": "2019-03-15", "close": 82.14, "volume": 545009.0}, {"date": "2019-03-18", "close": 81.69, "volume": 194442.0}, {"date": "2019-03-19", "close": 82.85, "volume": 234297.0}, {"date": "2019-03-20", "close": 81.57, "volume": 212617.0}, {"date": "2019-03-21", "close": 84.05, "volume": 279397.0}, {"date": "2019-03-22", "close": 80.46, "volume": 318556.0}, {"date": "2019-03-25", "close": 80.14, "volume": 130502.0}, {"date": "2019-03-26", "close": 81.33, "volume": 140397.0}, {"date": "2019-03-27", "close": 79.82, "volume": 180913.0}, {"date": "2019-03-28", "close": 79.75, "volume": 115538.0}, {"date": "2019-03-29", "close": 80.86, "volume": 249847.0}, {"date": "2019-04-01", "close": 83.28, "volume": 171715.0}, {"date": "2019-04-02", "close": 82.44, "volume": 192727.0}, {"date": "2019-04-03", "close": 85.22, "volume": 214180.0}, {"date": "2019-04-04", "close": 85.19, "volume": 241039.0}, {"date": "2019-04-05", "close": 86.12, "volume": 174806.0}, {"date": "2019-04-08", "close": 87.13, "volume": 135601.0}, {"date": "2019-04-09", "close": 86.54, "volume": 184553.0}, {"date": "2019-04-10", "close": 88.06, "volume": 173360.0}, {"date": "2019-04-11", "close": 88.3, "volume": 242593.0}, {"date": "2019-04-12", "close": 90.65, "volume": 246922.0}, {"date": "2019-04-15", "close": 91.52, "volume": 377570.0}, {"date": "2019-04-16", "close": 92.31, "volume": 290160.0}, {"date": "2019-04-17", "close": 91.84, "volume": 361366.0}, {"date": "2019-04-18", "close": 92.75, "volume": 219026.0}, {"date": "2019-04-22", "close": 92.55, "volume": 257789.0}, {"date": "2019-04-23", "close": 93.6, "volume": 393039.0}, {"date": "2019-04-24", "close": 110.04, "volume": 1639580.0}, {"date": "2019-04-25", "close": 104.97, "volume": 882973.0}, {"date": "2019-04-26", "close": 106.03, "volume": 388231.0}, {"date": "2019-04-29", "close": 106.66, "volume": 336186.0}, {"date": "2019-04-30", "close": 107.66, "volume": 350401.0}, {"date": "2019-05-01", "close": 105.0, "volume": 315222.0}, {"date": "2019-05-02", "close": 105.62, "volume": 232281.0}, {"date": "2019-05-03", "close": 106.95, "volume": 219415.0}, {"date": "2019-05-06", "close": 105.01, "volume": 245778.0}, {"date": "2019-05-07", "close": 103.7, "volume": 339775.0}, {"date": "2019-05-08", "close": 102.8, "volume": 328663.0}, {"date": "2019-05-09", "close": 102.05, "volume": 269641.0}, {"date": "2019-05-10", "close": 101.44, "volume": 259220.0}, {"date": "2019-05-13", "close": 96.01, "volume": 430552.0}, {"date": "2019-05-14", "close": 97.97, "volume": 257799.0}, {"date": "2019-05-15", "close": 99.28, "volume": 219100.0}, {"date": "2019-05-16", "close": 98.0, "volume": 298100.0}, {"date": "2019-05-17", "close": 95.27, "volume": 297757.0}, {"date": "2019-05-20", "close": 92.16, "volume": 593372.0}, {"date": "2019-05-21", "close": 95.23, "volume": 321809.0}, {"date": "2019-05-22", "close": 95.34, "volume": 252879.0}, {"date": "2019-05-23", "close": 93.57, "volume": 257184.0}, {"date": "2019-05-24", "close": 92.99, "volume": 175649.0}, {"date": "2019-05-28", "close": 92.04, "volume": 239773.0}, {"date": "2019-05-29", "close": 92.99, "volume": 204745.0}, {"date": "2019-05-30", "close": 94.22, "volume": 278722.0}, {"date": "2019-05-31", "close": 93.57, "volume": 218966.0}, {"date": "2019-06-03", "close": 94.33, "volume": 413155.0}, {"date": "2019-06-04", "close": 98.19, "volume": 327122.0}, {"date": "2019-06-05", "close": 97.98, "volume": 195004.0}, {"date": "2019-06-06", "close": 97.3, "volume": 196801.0}, {"date": "2019-06-07", "close": 98.08, "volume": 184264.0}, {"date": "2019-06-10", "close": 100.65, "volume": 323411.0}, {"date": "2019-06-11", "close": 100.18, "volume": 210129.0}, {"date": "2019-06-12", "close": 97.92, "volume": 217923.0}, {"date": "2019-06-13", "close": 98.79, "volume": 179922.0}, {"date": "2019-06-14", "close": 95.45, "volume": 277349.0}, {"date": "2019-06-17", "close": 95.28, "volume": 175214.0}, {"date": "2019-06-18", "close": 99.86, "volume": 180012.0}, {"date": "2019-06-19", "close": 99.41, "volume": 163976.0}, {"date": "2019-06-20", "close": 99.04, "volume": 231896.0}, {"date": "2019-06-21", "close": 96.72, "volume": 473852.0}, {"date": "2019-06-24", "close": 96.35, "volume": 188959.0}, {"date": "2019-06-25", "close": 95.45, "volume": 250418.0}, {"date": "2019-06-26", "close": 98.89, "volume": 247263.0}, {"date": "2019-06-27", "close": 102.08, "volume": 262852.0}, {"date": "2019-06-28", "close": 103.4, "volume": 524554.0}, {"date": "2019-07-01", "close": 105.03, "volume": 322633.0}, {"date": "2019-07-02", "close": 103.67, "volume": 169117.0}, {"date": "2019-07-03", "close": 104.04, "volume": 107498.0}, {"date": "2019-07-05", "close": 103.55, "volume": 201377.0}, {"date": "2019-07-08", "close": 102.45, "volume": 315080.0}, {"date": "2019-07-09", "close": 102.9, "volume": 237086.0}, {"date": "2019-07-10", "close": 104.1, "volume": 282296.0}, {"date": "2019-07-11", "close": 104.85, "volume": 247980.0}, {"date": "2019-07-12", "close": 106.09, "volume": 219402.0}, {"date": "2019-07-15", "close": 106.3, "volume": 263495.0}, {"date": "2019-07-16", "close": 102.98, "volume": 365656.0}, {"date": "2019-07-17", "close": 102.12, "volume": 284329.0}, {"date": "2019-07-18", "close": 102.82, "volume": 270801.0}, {"date": "2019-07-19", "close": 104.02, "volume": 318423.0}, {"date": "2019-07-22", "close": 105.22, "volume": 236938.0}, {"date": "2019-07-23", "close": 106.84, "volume": 388419.0}, {"date": "2019-07-24", "close": 113.74, "volume": 1011726.0}, {"date": "2019-07-25", "close": 112.27, "volume": 503130.0}, {"date": "2019-07-26", "close": 114.39, "volume": 395703.0}, {"date": "2019-07-29", "close": 114.74, "volume": 388413.0}, {"date": "2019-07-30", "close": 114.84, "volume": 232300.0}, {"date": "2019-07-31", "close": 112.21, "volume": 280396.0}, {"date": "2019-08-01", "close": 110.06, "volume": 290160.0}, {"date": "2019-08-02", "close": 106.62, "volume": 285116.0}, {"date": "2019-08-05", "close": 101.18, "volume": 370512.0}, {"date": "2019-08-06", "close": 102.82, "volume": 253511.0}, {"date": "2019-08-07", "close": 102.96, "volume": 242059.0}, {"date": "2019-08-08", "close": 108.24, "volume": 606823.0}, {"date": "2019-08-09", "close": 105.33, "volume": 270799.0}, {"date": "2019-08-12", "close": 103.83, "volume": 177228.0}, {"date": "2019-08-13", "close": 107.86, "volume": 278480.0}, {"date": "2019-08-14", "close": 103.41, "volume": 204371.0}, {"date": "2019-08-15", "close": 103.13, "volume": 155787.0}, {"date": "2019-08-16", "close": 107.79, "volume": 286741.0}, {"date": "2019-08-19", "close": 108.99, "volume": 353335.0}, {"date": "2019-08-20", "close": 108.28, "volume": 235357.0}, {"date": "2019-08-21", "close": 110.1, "volume": 325204.0}, {"date": "2019-08-22", "close": 109.8, "volume": 147331.0}, {"date": "2019-08-23", "close": 104.52, "volume": 241386.0}, {"date": "2019-08-26", "close": 105.58, "volume": 135884.0}, {"date": "2019-08-27", "close": 104.3, "volume": 186406.0}, {"date": "2019-08-28", "close": 106.69, "volume": 243482.0}, {"date": "2019-08-29", "close": 109.01, "volume": 130214.0}, {"date": "2019-08-30", "close": 109.0, "volume": 192404.0}, {"date": "2019-09-03", "close": 107.28, "volume": 202987.0}, {"date": "2019-09-04", "close": 109.35, "volume": 190222.0}, {"date": "2019-09-05", "close": 111.49, "volume": 227581.0}, {"date": "2019-09-06", "close": 111.02, "volume": 175780.0}, {"date": "2019-09-09", "close": 110.51, "volume": 208995.0}, {"date": "2019-09-10", "close": 109.45, "volume": 265664.0}, {"date": "2019-09-11", "close": 113.21, "volume": 326622.0}, {"date": "2019-09-12", "close": 114.32, "volume": 297562.0}, {"date": "2019-09-13", "close": 114.38, "volume": 219303.0}, {"date": "2019-09-16", "close": 112.82, "volume": 188646.0}, {"date": "2019-09-17", "close": 113.19, "volume": 182958.0}, {"date": "2019-09-18", "close": 114.39, "volume": 219469.0}, {"date": "2019-09-19", "close": 112.49, "volume": 147805.0}, {"date": "2019-09-20", "close": 111.86, "volume": 595112.0}, {"date": "2019-09-23", "close": 113.41, "volume": 266755.0}, {"date": "2019-09-24", "close": 111.48, "volume": 246111.0}, {"date": "2019-09-25", "close": 114.34, "volume": 340278.0}, {"date": "2019-09-26", "close": 113.94, "volume": 256522.0}, {"date": "2019-09-27", "close": 110.365, "volume": 283408.0}, {"date": "2019-09-30", "close": 111.35, "volume": 203431.0}, {"date": "2019-10-01", "close": 108.34, "volume": 266497.0}, {"date": "2019-10-02", "close": 105.51, "volume": 443352.0}, {"date": "2019-10-03", "close": 107.61, "volume": 247174.0}, {"date": "2019-10-04", "close": 110.11, "volume": 516288.0}, {"date": "2019-10-07", "close": 108.32, "volume": 319666.0}, {"date": "2019-10-08", "close": 104.53, "volume": 424034.0}, {"date": "2019-10-09", "close": 106.55, "volume": 215771.0}, {"date": "2019-10-10", "close": 107.71, "volume": 198649.0}, {"date": "2019-10-11", "close": 110.19, "volume": 332933.0}, {"date": "2019-10-14", "close": 109.94, "volume": 134641.0}, {"date": "2019-10-15", "close": 111.89, "volume": 161613.0}, {"date": "2019-10-16", "close": 109.5, "volume": 233710.0}, {"date": "2019-10-17", "close": 110.15, "volume": 192277.0}, {"date": "2019-10-18", "close": 108.65, "volume": 235366.0}, {"date": "2019-10-21", "close": 109.72, "volume": 259448.0}, {"date": "2019-10-22", "close": 106.91, "volume": 491641.0}, {"date": "2019-10-23", "close": 110.21, "volume": 639686.0}, {"date": "2019-10-24", "close": 109.42, "volume": 273608.0}, {"date": "2019-10-25", "close": 107.87, "volume": 249988.0}, {"date": "2019-10-28", "close": 111.34, "volume": 218733.0}, {"date": "2019-10-29", "close": 109.84, "volume": 227586.0}, {"date": "2019-10-30", "close": 108.92, "volume": 291301.0}, {"date": "2019-10-31", "close": 106.24, "volume": 343797.0}, {"date": "2019-11-01", "close": 109.81, "volume": 288588.0}, {"date": "2019-11-04", "close": 112.56, "volume": 313049.0}, {"date": "2019-11-05", "close": 111.8, "volume": 200369.0}, {"date": "2019-11-06", "close": 108.15, "volume": 297419.0}, {"date": "2019-11-07", "close": 108.56, "volume": 212242.0}, {"date": "2019-11-08", "close": 109.0, "volume": 169860.0}, {"date": "2019-11-11", "close": 108.32, "volume": 104272.0}, {"date": "2019-11-12", "close": 108.33, "volume": 336728.0}, {"date": "2019-11-13", "close": 109.02, "volume": 306797.0}, {"date": "2019-11-14", "close": 108.69, "volume": 224743.0}, {"date": "2019-11-15", "close": 109.46, "volume": 170771.0}, {"date": "2019-11-18", "close": 108.08, "volume": 158321.0}, {"date": "2019-11-19", "close": 107.33, "volume": 301081.0}, {"date": "2019-11-20", "close": 104.42, "volume": 490210.0}, {"date": "2019-11-21", "close": 103.06, "volume": 379988.0}, {"date": "2019-11-22", "close": 103.53, "volume": 211236.0}, {"date": "2019-11-25", "close": 108.37, "volume": 278092.0}, {"date": "2019-11-26", "close": 108.64, "volume": 173460.0}, {"date": "2019-11-27", "close": 108.39, "volume": 181737.0}, {"date": "2019-11-29", "close": 105.93, "volume": 104615.0}, {"date": "2019-12-02", "close": 104.78, "volume": 166101.0}, {"date": "2019-12-03", "close": 104.64, "volume": 286144.0}, {"date": "2019-12-04", "close": 107.63, "volume": 393150.0}, {"date": "2019-12-05", "close": 107.48, "volume": 160867.0}, {"date": "2019-12-06", "close": 110.37, "volume": 234239.0}, {"date": "2019-12-09", "close": 108.55, "volume": 223693.0}, {"date": "2019-12-10", "close": 108.91, "volume": 111066.0}, {"date": "2019-12-11", "close": 110.8, "volume": 209374.0}, {"date": "2019-12-12", "close": 113.47, "volume": 246640.0}, {"date": "2019-12-13", "close": 112.93, "volume": 164118.0}, {"date": "2019-12-16", "close": 114.16, "volume": 178348.0}, {"date": "2019-12-17", "close": 114.27, "volume": 190778.0}, {"date": "2019-12-18", "close": 112.79, "volume": 231908.0}, {"date": "2019-12-19", "close": 115.33, "volume": 349581.0}, {"date": "2019-12-20", "close": 115.6, "volume": 557211.0}, {"date": "2019-12-23", "close": 115.64, "volume": 128832.0}, {"date": "2019-12-24", "close": 115.58, "volume": 59765.0}, {"date": "2019-12-26", "close": 116.3, "volume": 116626.0}, {"date": "2019-12-27", "close": 116.52, "volume": 132091.0}, {"date": "2019-12-30", "close": 116.12, "volume": 129517.0}, {"date": "2019-12-31", "close": 115.98, "volume": 156185.0}, {"date": "2020-01-02", "close": 118.41, "volume": 162643.0}, {"date": "2020-01-03", "close": 116.09, "volume": 157124.0}, {"date": "2020-01-06", "close": 115.71, "volume": 232862.0}, {"date": "2020-01-07", "close": 117.19, "volume": 147858.0}, {"date": "2020-01-08", "close": 117.31, "volume": 207742.0}, {"date": "2020-01-09", "close": 118.41, "volume": 153545.0}, {"date": "2020-01-10", "close": 118.7, "volume": 234865.0}, {"date": "2020-01-13", "close": 119.53, "volume": 237394.0}, {"date": "2020-01-14", "close": 118.89, "volume": 166165.0}, {"date": "2020-01-15", "close": 117.42, "volume": 206981.0}, {"date": "2020-01-16", "close": 119.43, "volume": 198766.0}, {"date": "2020-01-17", "close": 119.45, "volume": 190802.0}, {"date": "2020-01-21", "close": 119.23, "volume": 268486.0}, {"date": "2020-01-22", "close": 119.15, "volume": 238101.0}, {"date": "2020-01-23", "close": 121.92, "volume": 169433.0}, {"date": "2020-01-24", "close": 119.52, "volume": 312323.0}, {"date": "2020-01-27", "close": 115.8, "volume": 308487.0}, {"date": "2020-01-28", "close": 118.5, "volume": 394034.0}, {"date": "2020-01-29", "close": 102.76, "volume": 1764151.0}, {"date": "2020-01-30", "close": 104.5, "volume": 593890.0}, {"date": "2020-01-31", "close": 98.31, "volume": 523341.0}, {"date": "2020-02-03", "close": 100.63, "volume": 291878.0}, {"date": "2020-02-04", "close": 104.15, "volume": 325198.0}, {"date": "2020-02-05", "close": 107.55, "volume": 321525.0}, {"date": "2020-02-06", "close": 104.82, "volume": 218659.0}, {"date": "2020-02-07", "close": 100.02, "volume": 255166.0}, {"date": "2020-02-10", "close": 102.08, "volume": 318403.0}, {"date": "2020-02-11", "close": 101.74, "volume": 189507.0}, {"date": "2020-02-12", "close": 103.59, "volume": 284620.0}, {"date": "2020-02-13", "close": 104.03, "volume": 237087.0}, {"date": "2020-02-14", "close": 104.2, "volume": 242547.0}, {"date": "2020-02-18", "close": 103.46, "volume": 359795.0}, {"date": "2020-02-19", "close": 105.41, "volume": 335083.0}, {"date": "2020-02-20", "close": 104.53, "volume": 271487.0}, {"date": "2020-02-21", "close": 100.4, "volume": 447745.0}, {"date": "2020-02-24", "close": 98.0, "volume": 613127.0}, {"date": "2020-02-25", "close": 94.99, "volume": 754417.0}, {"date": "2020-02-26", "close": 95.75, "volume": 423487.0}, {"date": "2020-02-27", "close": 90.42, "volume": 522067.0}, {"date": "2020-02-28", "close": 88.68, "volume": 742322.0}, {"date": "2020-03-02", "close": 91.79, "volume": 476588.0}, {"date": "2020-03-03", "close": 88.14, "volume": 396682.0}, {"date": "2020-03-04", "close": 92.06, "volume": 304897.0}, {"date": "2020-03-05", "close": 90.97, "volume": 515798.0}, {"date": "2020-03-06", "close": 87.5, "volume": 585210.0}, {"date": "2020-03-09", "close": 80.2, "volume": 453769.0}, {"date": "2020-03-10", "close": 88.71, "volume": 739280.0}, {"date": "2020-03-11", "close": 83.81, "volume": 557865.0}, {"date": "2020-03-12", "close": 69.45, "volume": 736688.0}, {"date": "2020-03-13", "close": 82.71, "volume": 1042355.0}, {"date": "2020-03-16", "close": 74.91, "volume": 977498.0}, {"date": "2020-03-17", "close": 82.35, "volume": 819455.0}, {"date": "2020-03-18", "close": 68.75, "volume": 861152.0}, {"date": "2020-03-19", "close": 74.46, "volume": 556827.0}, {"date": "2020-03-20", "close": 70.07, "volume": 581135.0}, {"date": "2020-03-23", "close": 74.64, "volume": 518497.0}, {"date": "2020-03-24", "close": 82.49, "volume": 561869.0}, {"date": "2020-03-25", "close": 78.87, "volume": 396733.0}, {"date": "2020-03-26", "close": 87.8, "volume": 443788.0}, {"date": "2020-03-27", "close": 81.08, "volume": 418722.0}, {"date": "2020-03-30", "close": 85.02, "volume": 373235.0}, {"date": "2020-03-31", "close": 85.41, "volume": 425715.0}, {"date": "2020-04-01", "close": 77.62, "volume": 349175.0}, {"date": "2020-04-02", "close": 80.55, "volume": 328707.0}, {"date": "2020-04-03", "close": 78.08, "volume": 265733.0}, {"date": "2020-04-06", "close": 87.47, "volume": 476935.0}, {"date": "2020-04-07", "close": 85.4, "volume": 295624.0}, {"date": "2020-04-08", "close": 89.12, "volume": 299073.0}, {"date": "2020-04-09", "close": 88.97, "volume": 212656.0}, {"date": "2020-04-13", "close": 88.01, "volume": 209656.0}, {"date": "2020-04-14", "close": 90.61, "volume": 245795.0}, {"date": "2020-04-15", "close": 86.72, "volume": 351877.0}, {"date": "2020-04-16", "close": 89.14, "volume": 261157.0}, {"date": "2020-04-17", "close": 91.5, "volume": 205484.0}, {"date": "2020-04-20", "close": 88.42, "volume": 293502.0}, {"date": "2020-04-21", "close": 83.41, "volume": 395642.0}, {"date": "2020-04-22", "close": 88.87, "volume": 277189.0}, {"date": "2020-04-23", "close": 89.1, "volume": 229801.0}, {"date": "2020-04-24", "close": 91.22, "volume": 224623.0}, {"date": "2020-04-27", "close": 94.78, "volume": 221751.0}, {"date": "2020-04-28", "close": 95.35, "volume": 418451.0}, {"date": "2020-04-29", "close": 102.66, "volume": 517053.0}, {"date": "2020-04-30", "close": 97.22, "volume": 420926.0}, {"date": "2020-05-01", "close": 91.76, "volume": 303969.0}, {"date": "2020-05-04", "close": 89.91, "volume": 434678.0}, {"date": "2020-05-05", "close": 96.98, "volume": 586573.0}, {"date": "2020-05-06", "close": 96.19, "volume": 297151.0}, {"date": "2020-05-07", "close": 96.15, "volume": 190968.0}, {"date": "2020-05-08", "close": 100.24, "volume": 204746.0}, {"date": "2020-05-11", "close": 98.06, "volume": 254642.0}, {"date": "2020-05-12", "close": 94.5, "volume": 248798.0}, {"date": "2020-05-13", "close": 91.4, "volume": 308491.0}, {"date": "2020-05-14", "close": 93.0, "volume": 400547.0}, {"date": "2020-05-15", "close": 90.53, "volume": 529902.0}, {"date": "2020-05-18", "close": 97.77, "volume": 320906.0}, {"date": "2020-05-19", "close": 95.45, "volume": 274470.0}, {"date": "2020-05-20", "close": 100.96, "volume": 298332.0}, {"date": "2020-05-21", "close": 93.52, "volume": 402170.0}, {"date": "2020-05-22", "close": 94.29, "volume": 208467.0}, {"date": "2020-05-26", "close": 95.93, "volume": 470205.0}, {"date": "2020-05-27", "close": 90.89, "volume": 1076941.0}, {"date": "2020-05-28", "close": 90.91, "volume": 1784426.0}, {"date": "2020-05-29", "close": 93.66, "volume": 727948.0}, {"date": "2020-06-01", "close": 91.92, "volume": 483884.0}, {"date": "2020-06-02", "close": 93.69, "volume": 454212.0}, {"date": "2020-06-03", "close": 94.81, "volume": 496059.0}, {"date": "2020-06-04", "close": 92.09, "volume": 450635.0}, {"date": "2020-06-05", "close": 95.8, "volume": 578260.0}, {"date": "2020-06-08", "close": 103.03, "volume": 896310.0}, {"date": "2020-06-09", "close": 101.45, "volume": 320494.0}, {"date": "2020-06-10", "close": 101.27, "volume": 409694.0}, {"date": "2020-06-11", "close": 94.29, "volume": 456172.0}, {"date": "2020-06-12", "close": 96.26, "volume": 434259.0}, {"date": "2020-06-15", "close": 95.37, "volume": 397004.0}, {"date": "2020-06-16", "close": 98.65, "volume": 405447.0}, {"date": "2020-06-17", "close": 98.97, "volume": 309533.0}, {"date": "2020-06-18", "close": 98.6, "volume": 356707.0}, {"date": "2020-06-19", "close": 97.5, "volume": 571983.0}, {"date": "2020-06-22", "close": 98.29, "volume": 352768.0}, {"date": "2020-06-23", "close": 99.01, "volume": 376939.0}, {"date": "2020-06-24", "close": 94.91, "volume": 429659.0}, {"date": "2020-06-25", "close": 95.08, "volume": 295959.0}, {"date": "2020-06-26", "close": 93.82, "volume": 586497.0}, {"date": "2020-06-29", "close": 96.68, "volume": 340991.0}, {"date": "2020-06-30", "close": 100.27, "volume": 351688.0}, {"date": "2020-07-01", "close": 98.01, "volume": 247856.0}, {"date": "2020-07-02", "close": 98.43, "volume": 172496.0}, {"date": "2020-07-06", "close": 100.45, "volume": 178537.0}, {"date": "2020-07-07", "close": 99.71, "volume": 217524.0}, {"date": "2020-07-08", "close": 101.2, "volume": 258251.0}, {"date": "2020-07-09", "close": 102.27, "volume": 241502.0}, {"date": "2020-07-10", "close": 102.55, "volume": 268922.0}, {"date": "2020-07-13", "close": 101.04, "volume": 309800.0}, {"date": "2020-07-14", "close": 102.67, "volume": 229922.0}, {"date": "2020-07-15", "close": 103.8, "volume": 296421.0}, {"date": "2020-07-16", "close": 103.86, "volume": 348629.0}, {"date": "2020-07-17", "close": 103.39, "volume": 187778.0}, {"date": "2020-07-20", "close": 105.31, "volume": 168357.0}, {"date": "2020-07-21", "close": 105.04, "volume": 280849.0}, {"date": "2020-07-22", "close": 103.76, "volume": 195131.0}, {"date": "2020-07-23", "close": 102.76, "volume": 150718.0}, {"date": "2020-07-24", "close": 102.25, "volume": 179553.0}, {"date": "2020-07-27", "close": 104.8, "volume": 335651.0}, {"date": "2020-07-28", "close": 102.62, "volume": 300916.0}, {"date": "2020-07-29", "close": 104.3, "volume": 548134.0}, {"date": "2020-07-30", "close": 102.74, "volume": 365034.0}, {"date": "2020-07-31", "close": 100.51, "volume": 364923.0}, {"date": "2020-08-03", "close": 102.88, "volume": 376774.0}, {"date": "2020-08-04", "close": 101.98, "volume": 221149.0}, {"date": "2020-08-05", "close": 101.81, "volume": 257224.0}, {"date": "2020-08-06", "close": 102.05, "volume": 151943.0}, {"date": "2020-08-07", "close": 103.09, "volume": 300449.0}, {"date": "2020-08-10", "close": 101.04, "volume": 276847.0}, {"date": "2020-08-11", "close": 101.53, "volume": 347458.0}, {"date": "2020-08-12", "close": 103.11, "volume": 227632.0}, {"date": "2020-08-13", "close": 101.21, "volume": 221556.0}, {"date": "2020-08-14", "close": 100.57, "volume": 187792.0}, {"date": "2020-08-17", "close": 101.76, "volume": 242237.0}, {"date": "2020-08-18", "close": 101.62, "volume": 164329.0}, {"date": "2020-08-19", "close": 101.41, "volume": 140682.0}, {"date": "2020-08-20", "close": 98.78, "volume": 197407.0}, {"date": "2020-08-21", "close": 98.41, "volume": 246485.0}, {"date": "2020-08-24", "close": 99.83, "volume": 266813.0}, {"date": "2020-08-25", "close": 102.15, "volume": 231142.0}, {"date": "2020-08-26", "close": 101.98, "volume": 170572.0}, {"date": "2020-08-27", "close": 101.58, "volume": 162254.0}, {"date": "2020-08-28", "close": 103.35, "volume": 204389.0}, {"date": "2020-08-31", "close": 102.41, "volume": 302575.0}, {"date": "2020-09-01", "close": 104.85, "volume": 211410.0}, {"date": "2020-09-02", "close": 106.7, "volume": 151514.0}, {"date": "2020-09-03", "close": 99.67, "volume": 240185.0}, {"date": "2020-09-04", "close": 98.85, "volume": 227593.0}, {"date": "2020-09-08", "close": 93.86, "volume": 290539.0}, {"date": "2020-09-09", "close": 98.15, "volume": 344204.0}, {"date": "2020-09-10", "close": 95.64, "volume": 171105.0}, {"date": "2020-09-11", "close": 95.05, "volume": 166617.0}, {"date": "2020-09-14", "close": 96.87, "volume": 163182.0}, {"date": "2020-09-15", "close": 98.34, "volume": 161089.0}, {"date": "2020-09-16", "close": 99.51, "volume": 283003.0}, {"date": "2020-09-17", "close": 98.47, "volume": 208685.0}, {"date": "2020-09-18", "close": 96.17, "volume": 644115.0}, {"date": "2020-09-21", "close": 94.76, "volume": 296710.0}, {"date": "2020-09-22", "close": 95.42, "volume": 196389.0}, {"date": "2020-09-23", "close": 93.65, "volume": 220689.0}, {"date": "2020-09-24", "close": 95.11, "volume": 173221.0}, {"date": "2020-09-25", "close": 96.7, "volume": 201925.0}, {"date": "2020-09-28", "close": 98.37, "volume": 210438.0}, {"date": "2020-09-29", "close": 98.07, "volume": 132849.0}, {"date": "2020-09-30", "close": 97.85, "volume": 182670.0}, {"date": "2020-10-01", "close": 99.07, "volume": 219635.0}, {"date": "2020-10-02", "close": 96.13, "volume": 226382.0}, {"date": "2020-10-05", "close": 98.51, "volume": 186507.0}, {"date": "2020-10-06", "close": 97.2, "volume": 433496.0}, {"date": "2020-10-07", "close": 98.99, "volume": 403909.0}, {"date": "2020-10-08", "close": 101.39, "volume": 157432.0}, {"date": "2020-10-09", "close": 106.65, "volume": 312867.0}, {"date": "2020-10-12", "close": 106.38, "volume": 207928.0}, {"date": "2020-10-13", "close": 105.51, "volume": 197630.0}, {"date": "2020-10-14", "close": 104.37, "volume": 118711.0}, {"date": "2020-10-15", "close": 104.89, "volume": 161513.0}, {"date": "2020-10-16", "close": 104.92, "volume": 225701.0}, {"date": "2020-10-19", "close": 104.65, "volume": 247568.0}, {"date": "2020-10-20", "close": 104.26, "volume": 116937.0}, {"date": "2020-10-21", "close": 103.01, "volume": 146687.0}, {"date": "2020-10-22", "close": 104.74, "volume": 390139.0}, {"date": "2020-10-23", "close": 105.08, "volume": 152647.0}, {"date": "2020-10-26", "close": 101.94, "volume": 215414.0}, {"date": "2020-10-27", "close": 99.93, "volume": 258025.0}, {"date": "2020-10-28", "close": 96.89, "volume": 578782.0}, {"date": "2020-10-29", "close": 104.53, "volume": 621118.0}, {"date": "2020-10-30", "close": 102.46, "volume": 369688.0}, {"date": "2020-11-02", "close": 101.91, "volume": 232469.0}, {"date": "2020-11-03", "close": 103.74, "volume": 261306.0}, {"date": "2020-11-04", "close": 106.04, "volume": 198205.0}, {"date": "2020-11-05", "close": 111.06, "volume": 373684.0}, {"date": "2020-11-06", "close": 114.11, "volume": 309362.0}, {"date": "2020-11-09", "close": 115.68, "volume": 405212.0}, {"date": "2020-11-10", "close": 112.95, "volume": 300241.0}, {"date": "2020-11-11", "close": 115.25, "volume": 263190.0}, {"date": "2020-11-12", "close": 113.4, "volume": 308028.0}, {"date": "2020-11-13", "close": 112.74, "volume": 173595.0}, {"date": "2020-11-16", "close": 113.67, "volume": 236960.0}, {"date": "2020-11-17", "close": 111.85, "volume": 176616.0}, {"date": "2020-11-18", "close": 109.07, "volume": 283073.0}, {"date": "2020-11-19", "close": 112.08, "volume": 264309.0}, {"date": "2020-11-20", "close": 111.4, "volume": 247849.0}, {"date": "2020-11-23", "close": 113.07, "volume": 152308.0}, {"date": "2020-11-24", "close": 115.05, "volume": 207204.0}, {"date": "2020-11-25", "close": 113.39, "volume": 207001.0}, {"date": "2020-11-27", "close": 115.18, "volume": 117942.0}, {"date": "2020-11-30", "close": 117.21, "volume": 262845.0}, {"date": "2020-12-01", "close": 119.45, "volume": 394843.0}, {"date": "2020-12-02", "close": 119.0, "volume": 269000.0}, {"date": "2020-12-03", "close": 119.34, "volume": 175469.0}, {"date": "2020-12-04", "close": 123.44, "volume": 235424.0}, {"date": "2020-12-07", "close": 122.3, "volume": 177266.0}, {"date": "2020-12-08", "close": 122.54, "volume": 175433.0}, {"date": "2020-12-09", "close": 121.22, "volume": 414886.0}, {"date": "2020-12-10", "close": 121.52, "volume": 175365.0}, {"date": "2020-12-11", "close": 119.97, "volume": 168668.0}, {"date": "2020-12-14", "close": 121.35, "volume": 282109.0}, {"date": "2020-12-15", "close": 125.86, "volume": 197095.0}, {"date": "2020-12-16", "close": 124.68, "volume": 238441.0}, {"date": "2020-12-17", "close": 126.72, "volume": 219810.0}, {"date": "2020-12-18", "close": 125.89, "volume": 682694.0}, {"date": "2020-12-21", "close": 123.84, "volume": 184207.0}, {"date": "2020-12-22", "close": 125.32, "volume": 183686.0}, {"date": "2020-12-23", "close": 125.71, "volume": 146959.0}, {"date": "2020-12-24", "close": 126.29, "volume": 41475.0}, {"date": "2020-12-28", "close": 126.33, "volume": 155539.0}, {"date": "2020-12-29", "close": 124.56, "volume": 118540.0}, {"date": "2020-12-30", "close": 126.89, "volume": 134860.0}, {"date": "2020-12-31", "close": 127.34, "volume": 161033.0}, {"date": "2021-01-04", "close": 126.35, "volume": 291337.0}, {"date": "2021-01-05", "close": 127.97, "volume": 260698.0}, {"date": "2021-01-06", "close": 132.88, "volume": 344059.0}, {"date": "2021-01-07", "close": 135.26, "volume": 903444.0}, {"date": "2021-01-08", "close": 135.3, "volume": 180169.0}, {"date": "2021-01-11", "close": 135.82, "volume": 451928.0}, {"date": "2021-01-12", "close": 133.6, "volume": 369222.0}, {"date": "2021-01-13", "close": 133.63, "volume": 133516.0}, {"date": "2021-01-14", "close": 135.45, "volume": 228157.0}, {"date": "2021-01-15", "close": 136.03, "volume": 356385.0}, {"date": "2021-01-19", "close": 140.47, "volume": 278110.0}, {"date": "2021-01-20", "close": 141.85, "volume": 321514.0}, {"date": "2021-01-21", "close": 142.64, "volume": 326047.0}, {"date": "2021-01-22", "close": 142.36, "volume": 208271.0}, {"date": "2021-01-25", "close": 142.04, "volume": 331480.0}, {"date": "2021-01-26", "close": 139.99, "volume": 192520.0}, {"date": "2021-01-27", "close": 131.53, "volume": 347932.0}, {"date": "2021-01-28", "close": 133.85, "volume": 302880.0}, {"date": "2021-01-29", "close": 131.17, "volume": 306986.0}, {"date": "2021-02-01", "close": 137.35, "volume": 226868.0}, {"date": "2021-02-02", "close": 138.77, "volume": 492143.0}, {"date": "2021-02-03", "close": 134.9, "volume": 478453.0}, {"date": "2021-02-04", "close": 140.76, "volume": 442638.0}, {"date": "2021-02-05", "close": 139.46, "volume": 334299.0}, {"date": "2021-02-08", "close": 145.77, "volume": 269286.0}, {"date": "2021-02-09", "close": 145.34, "volume": 195174.0}, {"date": "2021-02-10", "close": 146.82, "volume": 229391.0}, {"date": "2021-02-11", "close": 151.14, "volume": 280884.0}, {"date": "2021-02-12", "close": 154.34, "volume": 194630.0}, {"date": "2021-02-16", "close": 153.75, "volume": 354015.0}, {"date": "2021-02-17", "close": 150.06, "volume": 371233.0}, {"date": "2021-02-18", "close": 147.46, "volume": 276662.0}, {"date": "2021-02-19", "close": 162.84, "volume": 948060.0}, {"date": "2021-02-22", "close": 162.11, "volume": 473697.0}, {"date": "2021-02-23", "close": 158.4, "volume": 491388.0}, {"date": "2021-02-24", "close": 162.53, "volume": 461930.0}, {"date": "2021-02-25", "close": 153.88, "volume": 334911.0}, {"date": "2021-02-26", "close": 155.74, "volume": 342650.0}, {"date": "2021-03-01", "close": 162.1, "volume": 280235.0}, {"date": "2021-03-02", "close": 156.21, "volume": 268359.0}, {"date": "2021-03-03", "close": 151.18, "volume": 338836.0}, {"date": "2021-03-04", "close": 139.97, "volume": 691843.0}, {"date": "2021-03-05", "close": 145.98, "volume": 488340.0}, {"date": "2021-03-08", "close": 137.23, "volume": 408437.0}, {"date": "2021-03-09", "close": 144.19, "volume": 430584.0}, {"date": "2021-03-10", "close": 141.85, "volume": 707678.0}, {"date": "2021-03-11", "close": 148.25, "volume": 422128.0}, {"date": "2021-03-12", "close": 148.36, "volume": 285013.0}, {"date": "2021-03-15", "close": 148.99, "volume": 366467.0}, {"date": "2021-03-16", "close": 149.54, "volume": 354013.0}, {"date": "2021-03-17", "close": 151.15, "volume": 351497.0}, {"date": "2021-03-18", "close": 142.29, "volume": 285867.0}, {"date": "2021-03-19", "close": 143.61, "volume": 668200.0}, {"date": "2021-03-22", "close": 145.55, "volume": 187476.0}, {"date": "2021-03-23", "close": 138.83, "volume": 264894.0}, {"date": "2021-03-24", "close": 136.49, "volume": 239533.0}, {"date": "2021-03-25", "close": 136.98, "volume": 270824.0}, {"date": "2021-03-26", "close": 142.83, "volume": 236154.0}, {"date": "2021-03-29", "close": 137.6, "volume": 296069.0}, {"date": "2021-03-30", "close": 137.36, "volume": 273778.0}, {"date": "2021-03-31", "close": 141.07, "volume": 295173.0}, {"date": "2021-04-01", "close": 147.92, "volume": 205169.0}, {"date": "2021-04-05", "close": 149.75, "volume": 228382.0}, {"date": "2021-04-06", "close": 147.32, "volume": 136206.0}, {"date": "2021-04-07", "close": 144.98, "volume": 188687.0}, {"date": "2021-04-08", "close": 148.3, "volume": 240659.0}, {"date": "2021-04-09", "close": 147.1, "volume": 162211.0}, {"date": "2021-04-12", "close": 146.07, "volume": 187933.0}, {"date": "2021-04-13", "close": 145.97, "volume": 333636.0}, {"date": "2021-04-14", "close": 144.61, "volume": 183375.0}, {"date": "2021-04-15", "close": 149.99, "volume": 285971.0}, {"date": "2021-04-16", "close": 149.36, "volume": 216675.0}, {"date": "2021-04-19", "close": 145.88, "volume": 239005.0}, {"date": "2021-04-20", "close": 142.53, "volume": 190982.0}, {"date": "2021-04-21", "close": 147.95, "volume": 274784.0}, {"date": "2021-04-22", "close": 144.65, "volume": 305238.0}, {"date": "2021-04-23", "close": 154.6, "volume": 1313950.0}, {"date": "2021-04-26", "close": 154.48, "volume": 325383.0}, {"date": "2021-04-27", "close": 150.63, "volume": 386573.0}, {"date": "2021-04-28", "close": 149.61, "volume": 286540.0}, {"date": "2021-04-29", "close": 145.52, "volume": 504275.0}, {"date": "2021-04-30", "close": 140.95, "volume": 443783.0}, {"date": "2021-05-03", "close": 136.77, "volume": 336144.0}, {"date": "2021-05-04", "close": 133.34, "volume": 395004.0}, {"date": "2021-05-05", "close": 132.9, "volume": 244660.0}, {"date": "2021-05-06", "close": 132.81, "volume": 244350.0}, {"date": "2021-05-07", "close": 135.22, "volume": 331069.0}, {"date": "2021-05-10", "close": 127.5, "volume": 410703.0}, {"date": "2021-05-11", "close": 129.25, "volume": 356022.0}, {"date": "2021-05-12", "close": 122.93, "volume": 469240.0}, {"date": "2021-05-13", "close": 123.38, "volume": 443188.0}, {"date": "2021-05-14", "close": 125.28, "volume": 494519.0}, {"date": "2021-05-17", "close": 124.42, "volume": 340710.0}, {"date": "2021-05-18", "close": 124.2, "volume": 374539.0}, {"date": "2021-05-19", "close": 126.3, "volume": 310030.0}, {"date": "2021-05-20", "close": 128.69, "volume": 385186.0}, {"date": "2021-05-21", "close": 129.14, "volume": 289872.0}, {"date": "2021-05-24", "close": 132.09, "volume": 274168.0}, {"date": "2021-05-25", "close": 132.4, "volume": 330709.0}, {"date": "2021-05-26", "close": 134.17, "volume": 213793.0}, {"date": "2021-05-27", "close": 135.88, "volume": 326914.0}, {"date": "2021-05-28", "close": 136.56, "volume": 170728.0}, {"date": "2021-06-01", "close": 135.93, "volume": 193030.0}, {"date": "2021-06-02", "close": 135.39, "volume": 217658.0}, {"date": "2021-06-03", "close": 132.75, "volume": 201497.0}, {"date": "2021-06-04", "close": 135.18, "volume": 231135.0}, {"date": "2021-06-07", "close": 134.36, "volume": 211354.0}, {"date": "2021-06-08", "close": 134.6, "volume": 180812.0}, {"date": "2021-06-09", "close": 134.21, "volume": 231895.0}, {"date": "2021-06-10", "close": 137.4, "volume": 250754.0}, {"date": "2021-06-11", "close": 138.89, "volume": 165042.0}, {"date": "2021-06-14", "close": 142.36, "volume": 361585.0}, {"date": "2021-06-15", "close": 141.05, "volume": 260973.0}, {"date": "2021-06-16", "close": 140.08, "volume": 249741.0}, {"date": "2021-06-17", "close": 142.24, "volume": 386330.0}, {"date": "2021-06-18", "close": 140.97, "volume": 956692.0}, {"date": "2021-06-21", "close": 141.3, "volume": 319447.0}, {"date": "2021-06-22", "close": 143.02, "volume": 230368.0}, {"date": "2021-06-23", "close": 144.45, "volume": 392338.0}, {"date": "2021-06-24", "close": 147.31, "volume": 337500.0}, {"date": "2021-06-25", "close": 147.0, "volume": 385599.0}, {"date": "2021-06-28", "close": 151.35, "volume": 303104.0}, {"date": "2021-06-29", "close": 153.23, "volume": 262962.0}, {"date": "2021-06-30", "close": 153.25, "volume": 324626.0}, {"date": "2021-07-01", "close": 151.8, "volume": 338639.0}, {"date": "2021-07-02", "close": 152.58, "volume": 137845.0}, {"date": "2021-07-06", "close": 152.56, "volume": 195105.0}, {"date": "2021-07-07", "close": 149.91, "volume": 205176.0}, {"date": "2021-07-08", "close": 146.49, "volume": 315551.0}, {"date": "2021-07-09", "close": 149.43, "volume": 219166.0}, {"date": "2021-07-12", "close": 149.75, "volume": 182760.0}, {"date": "2021-07-13", "close": 148.69, "volume": 158128.0}, {"date": "2021-07-14", "close": 147.35, "volume": 228052.0}, {"date": "2021-07-15", "close": 144.32, "volume": 215471.0}, {"date": "2021-07-16", "close": 140.23, "volume": 295292.0}, {"date": "2021-07-19", "close": 140.54, "volume": 190394.0}, {"date": "2021-07-20", "close": 143.18, "volume": 291860.0}, {"date": "2021-07-21", "close": 147.66, "volume": 259659.0}, {"date": "2021-07-22", "close": 144.11, "volume": 285108.0}, {"date": "2021-07-23", "close": 145.65, "volume": 200227.0}, {"date": "2021-07-26", "close": 142.9, "volume": 248684.0}, {"date": "2021-07-27", "close": 138.04, "volume": 382542.0}, {"date": "2021-07-28", "close": 142.45, "volume": 311501.0}, {"date": "2021-07-29", "close": 144.45, "volume": 352489.0}, {"date": "2021-07-30", "close": 148.99, "volume": 316066.0}, {"date": "2021-08-02", "close": 155.03, "volume": 795762.0}, {"date": "2021-08-03", "close": 155.9, "volume": 591508.0}, {"date": "2021-08-04", "close": 157.17, "volume": 374174.0}, {"date": "2021-08-05", "close": 158.03, "volume": 346959.0}, {"date": "2021-08-06", "close": 157.7, "volume": 323235.0}, {"date": "2021-08-09", "close": 156.52, "volume": 274523.0}, {"date": "2021-08-10", "close": 158.65, "volume": 308120.0}, {"date": "2021-08-11", "close": 158.63, "volume": 296733.0}, {"date": "2021-08-12", "close": 157.42, "volume": 249293.0}, {"date": "2021-08-13", "close": 158.64, "volume": 226032.0}, {"date": "2021-08-16", "close": 157.79, "volume": 390171.0}, {"date": "2021-08-17", "close": 155.64, "volume": 679199.0}, {"date": "2021-08-18", "close": 155.11, "volume": 592789.0}, {"date": "2021-08-19", "close": 155.25, "volume": 443180.0}, {"date": "2021-08-20", "close": 157.78, "volume": 558304.0}, {"date": "2021-08-23", "close": 158.0, "volume": 782091.0}, {"date": "2021-08-24", "close": 157.88, "volume": 711508.0}, {"date": "2021-08-25", "close": 158.7, "volume": 722079.0}, {"date": "2021-08-26", "close": 158.65, "volume": 573101.0}, {"date": "2021-08-27", "close": 160.09, "volume": 888617.0}, {"date": "2021-08-30", "close": 160.15, "volume": 678698.0}, {"date": "2021-08-31", "close": 157.62, "volume": 735951.0}, {"date": "2021-09-01", "close": 159.0, "volume": 1164322.0}, {"date": "2021-09-02", "close": 157.79, "volume": 894025.0}, {"date": "2021-09-03", "close": 156.82, "volume": 290752.0}, {"date": "2021-09-07", "close": 148.03, "volume": 951897.0}, {"date": "2021-09-08", "close": 143.79, "volume": 516650.0}, {"date": "2021-09-09", "close": 144.51, "volume": 337867.0}, {"date": "2021-09-10", "close": 144.16, "volume": 356832.0}, {"date": "2021-09-13", "close": 145.57, "volume": 411902.0}, {"date": "2021-09-14", "close": 143.54, "volume": 201381.0}, {"date": "2021-09-15", "close": 144.55, "volume": 332724.0}, {"date": "2021-09-16", "close": 146.67, "volume": 249770.0}, {"date": "2021-09-17", "close": 144.17, "volume": 648053.0}, {"date": "2021-09-20", "close": 141.19, "volume": 332858.0}, {"date": "2021-09-21", "close": 141.02, "volume": 246565.0}, {"date": "2021-09-22", "close": 145.42, "volume": 300071.0}, {"date": "2021-09-23", "close": 146.82, "volume": 239750.0}, {"date": "2021-09-24", "close": 146.12, "volume": 155150.0}, {"date": "2021-09-27", "close": 146.14, "volume": 243634.0}, {"date": "2021-09-28", "close": 140.8, "volume": 611891.0}, {"date": "2021-09-29", "close": 140.58, "volume": 577061.0}, {"date": "2021-09-30", "close": 140.16, "volume": 231416.0}, {"date": "2021-10-01", "close": 140.34, "volume": 257939.0}, {"date": "2021-10-04", "close": 136.83, "volume": 264445.0}, {"date": "2021-10-05", "close": 137.43, "volume": 201588.0}, {"date": "2021-10-06", "close": 136.54, "volume": 424891.0}, {"date": "2021-10-07", "close": 139.19, "volume": 285625.0}, {"date": "2021-10-08", "close": 138.84, "volume": 176984.0}, {"date": "2021-10-11", "close": 138.52, "volume": 188463.0}, {"date": "2021-10-12", "close": 138.58, "volume": 178020.0}, {"date": "2021-10-13", "close": 139.9, "volume": 212047.0}, {"date": "2021-10-14", "close": 144.98, "volume": 180482.0}, {"date": "2021-10-15", "close": 146.69, "volume": 272993.0}, {"date": "2021-10-18", "close": 148.21, "volume": 182321.0}, {"date": "2021-10-19", "close": 149.45, "volume": 359537.0}, {"date": "2021-10-20", "close": 149.71, "volume": 152605.0}, {"date": "2021-10-21", "close": 152.63, "volume": 143279.0}, {"date": "2021-10-22", "close": 151.51, "volume": 126424.0}, {"date": "2021-10-25", "close": 153.44, "volume": 102510.0}, {"date": "2021-10-26", "close": 154.86, "volume": 335112.0}, {"date": "2021-10-27", "close": 184.06, "volume": 2459748.0}, {"date": "2021-10-28", "close": 186.3, "volume": 1083651.0}, {"date": "2021-10-29", "close": 188.76, "volume": 565017.0}, {"date": "2021-11-01", "close": 193.17, "volume": 433900.0}, {"date": "2021-11-02", "close": 198.53, "volume": 629240.0}, {"date": "2021-11-03", "close": 198.95, "volume": 449755.0}, {"date": "2021-11-04", "close": 203.0, "volume": 467273.0}, {"date": "2021-11-05", "close": 200.06, "volume": 382206.0}, {"date": "2021-11-08", "close": 202.62, "volume": 318002.0}, {"date": "2021-11-09", "close": 198.39, "volume": 295607.0}, {"date": "2021-11-10", "close": 195.11, "volume": 360306.0}, {"date": "2021-11-11", "close": 202.38, "volume": 449366.0}, {"date": "2021-11-12", "close": 202.98, "volume": 200517.0}, {"date": "2021-11-15", "close": 206.94, "volume": 243303.0}, {"date": "2021-11-16", "close": 210.1, "volume": 288995.0}, {"date": "2021-11-17", "close": 206.13, "volume": 294515.0}, {"date": "2021-11-18", "close": 204.36, "volume": 461630.0}, {"date": "2021-11-19", "close": 205.25, "volume": 279212.0}, {"date": "2021-11-22", "close": 198.91, "volume": 484552.0}, {"date": "2021-11-23", "close": 198.01, "volume": 481863.0}, {"date": "2021-11-24", "close": 197.77, "volume": 352662.0}, {"date": "2021-11-26", "close": 192.64, "volume": 184057.0}, {"date": "2021-11-29", "close": 198.03, "volume": 321286.0}, {"date": "2021-11-30", "close": 196.27, "volume": 458261.0}, {"date": "2021-12-01", "close": 195.48, "volume": 336112.0}, {"date": "2021-12-02", "close": 197.57, "volume": 319763.0}, {"date": "2021-12-03", "close": 193.14, "volume": 405419.0}, {"date": "2021-12-06", "close": 193.29, "volume": 464997.0}, {"date": "2021-12-07", "close": 202.36, "volume": 305151.0}, {"date": "2021-12-08", "close": 204.77, "volume": 251038.0}, {"date": "2021-12-09", "close": 201.13, "volume": 214214.0}, {"date": "2021-12-10", "close": 201.39, "volume": 258542.0}, {"date": "2021-12-13", "close": 199.78, "volume": 396530.0}, {"date": "2021-12-14", "close": 197.58, "volume": 287391.0}, {"date": "2021-12-15", "close": 203.44, "volume": 311160.0}, {"date": "2021-12-16", "close": 196.91, "volume": 332929.0}, {"date": "2021-12-17", "close": 197.87, "volume": 1432030.0}, {"date": "2021-12-20", "close": 196.15, "volume": 277493.0}, {"date": "2021-12-21", "close": 198.33, "volume": 201354.0}, {"date": "2021-12-22", "close": 201.78, "volume": 230904.0}, {"date": "2021-12-23", "close": 205.13, "volume": 228113.0}, {"date": "2021-12-27", "close": 208.07, "volume": 230704.0}, {"date": "2021-12-28", "close": 204.97, "volume": 257442.0}, {"date": "2021-12-29", "close": 206.99, "volume": 193801.0}, {"date": "2021-12-30", "close": 206.19, "volume": 227202.0}, {"date": "2021-12-31", "close": 206.42, "volume": 178585.0}, {"date": "2022-01-03", "close": 204.51, "volume": 328733.0}, {"date": "2022-01-04", "close": 205.34, "volume": 267206.0}, {"date": "2022-01-05", "close": 196.69, "volume": 398248.0}, {"date": "2022-01-06", "close": 197.27, "volume": 340506.0}, {"date": "2022-01-07", "close": 188.53, "volume": 452598.0}, {"date": "2022-01-10", "close": 187.68, "volume": 399117.0}, {"date": "2022-01-11", "close": 188.86, "volume": 259238.0}, {"date": "2022-01-12", "close": 189.5, "volume": 227361.0}, {"date": "2022-01-13", "close": 186.5, "volume": 285364.0}, {"date": "2022-01-14", "close": 187.31, "volume": 195755.0}, {"date": "2022-01-18", "close": 175.27, "volume": 425229.0}, {"date": "2022-01-19", "close": 167.4, "volume": 334646.0}, {"date": "2022-01-20", "close": 162.94, "volume": 307026.0}, {"date": "2022-01-21", "close": 162.3, "volume": 408437.0}, {"date": "2022-01-24", "close": 165.3, "volume": 300970.0}, {"date": "2022-01-25", "close": 156.68, "volume": 257367.0}, {"date": "2022-01-26", "close": 158.32, "volume": 274071.0}, {"date": "2022-01-27", "close": 150.64, "volume": 548876.0}, {"date": "2022-01-28", "close": 156.06, "volume": 280824.0}, {"date": "2022-01-31", "close": 165.19, "volume": 402760.0}, {"date": "2022-02-01", "close": 165.42, "volume": 580417.0}, {"date": "2022-02-02", "close": 170.27, "volume": 883716.0}, {"date": "2022-02-03", "close": 159.92, "volume": 399636.0}, {"date": "2022-02-04", "close": 160.06, "volume": 347781.0}, {"date": "2022-02-07", "close": 155.65, "volume": 436898.0}, {"date": "2022-02-08", "close": 160.44, "volume": 362894.0}, {"date": "2022-02-09", "close": 163.27, "volume": 252194.0}, {"date": "2022-02-10", "close": 156.4, "volume": 293283.0}, {"date": "2022-02-11", "close": 149.62, "volume": 326171.0}, {"date": "2022-02-14", "close": 152.37, "volume": 278811.0}, {"date": "2022-02-15", "close": 160.97, "volume": 303162.0}, {"date": "2022-02-16", "close": 160.41, "volume": 303687.0}, {"date": "2022-02-17", "close": 152.41, "volume": 290623.0}, {"date": "2022-02-18", "close": 151.16, "volume": 258482.0}, {"date": "2022-02-22", "close": 150.4, "volume": 323683.0}, {"date": "2022-02-23", "close": 146.92, "volume": 300019.0}, {"date": "2022-02-24", "close": 153.91, "volume": 401046.0}, {"date": "2022-02-25", "close": 153.76, "volume": 318354.0}, {"date": "2022-02-28", "close": 153.71, "volume": 371680.0}, {"date": "2022-03-01", "close": 148.55, "volume": 739278.0}, {"date": "2022-03-02", "close": 147.47, "volume": 698663.0}, {"date": "2022-03-03", "close": 144.68, "volume": 463305.0}, {"date": "2022-03-04", "close": 140.53, "volume": 532827.0}, {"date": "2022-03-07", "close": 138.76, "volume": 619464.0}, {"date": "2022-03-08", "close": 141.34, "volume": 548198.0}, {"date": "2022-03-09", "close": 141.02, "volume": 580808.0}, {"date": "2022-03-10", "close": 140.73, "volume": 419829.0}, {"date": "2022-03-11", "close": 137.68, "volume": 474593.0}, {"date": "2022-03-14", "close": 133.8, "volume": 586361.0}, {"date": "2022-03-15", "close": 139.82, "volume": 671106.0}, {"date": "2022-03-16", "close": 146.83, "volume": 440972.0}, {"date": "2022-03-17", "close": 149.94, "volume": 514979.0}, {"date": "2022-03-18", "close": 155.35, "volume": 1130161.0}, {"date": "2022-03-21", "close": 153.01, "volume": 541691.0}, {"date": "2022-03-22", "close": 152.56, "volume": 339897.0}, {"date": "2022-03-23", "close": 149.19, "volume": 389121.0}, {"date": "2022-03-24", "close": 153.46, "volume": 396944.0}, {"date": "2022-03-25", "close": 152.03, "volume": 270370.0}, {"date": "2022-03-28", "close": 152.31, "volume": 243970.0}, {"date": "2022-03-29", "close": 157.29, "volume": 317290.0}, {"date": "2022-03-30", "close": 151.91, "volume": 302647.0}, {"date": "2022-03-31", "close": 150.2, "volume": 341093.0}, {"date": "2022-04-01", "close": 148.84, "volume": 335153.0}, {"date": "2022-04-04", "close": 151.37, "volume": 185443.0}, {"date": "2022-04-05", "close": 143.15, "volume": 308871.0}, {"date": "2022-04-06", "close": 139.11, "volume": 616397.0}, {"date": "2022-04-07", "close": 140.84, "volume": 585414.0}, {"date": "2022-04-08", "close": 136.94, "volume": 458549.0}, {"date": "2022-04-11", "close": 133.21, "volume": 629407.0}, {"date": "2022-04-12", "close": 133.86, "volume": 502342.0}, {"date": "2022-04-13", "close": 138.01, "volume": 463772.0}, {"date": "2022-04-14", "close": 132.73, "volume": 235272.0}, {"date": "2022-04-18", "close": 134.6, "volume": 249559.0}, {"date": "2022-04-19", "close": 135.09, "volume": 366506.0}, {"date": "2022-04-20", "close": 133.23, "volume": 230212.0}, {"date": "2022-04-21", "close": 129.85, "volume": 449283.0}, {"date": "2022-04-22", "close": 127.22, "volume": 310293.0}, {"date": "2022-04-25", "close": 130.62, "volume": 423028.0}, {"date": "2022-04-26", "close": 127.28, "volume": 589300.0}, {"date": "2022-04-27", "close": 132.6, "volume": 1169454.0}, {"date": "2022-04-28", "close": 138.12, "volume": 418275.0}, {"date": "2022-04-29", "close": 134.91, "volume": 325898.0}, {"date": "2022-05-02", "close": 140.94, "volume": 360599.0}, {"date": "2022-05-03", "close": 139.11, "volume": 294816.0}, {"date": "2022-05-04", "close": 143.69, "volume": 411555.0}, {"date": "2022-05-05", "close": 139.03, "volume": 504402.0}, {"date": "2022-05-06", "close": 138.9, "volume": 452359.0}, {"date": "2022-05-09", "close": 135.47, "volume": 541321.0}, {"date": "2022-05-10", "close": 139.28, "volume": 463669.0}, {"date": "2022-05-11", "close": 136.08, "volume": 429898.0}, {"date": "2022-05-12", "close": 137.45, "volume": 648272.0}, {"date": "2022-05-13", "close": 143.62, "volume": 332335.0}, {"date": "2022-05-16", "close": 139.55, "volume": 375029.0}, {"date": "2022-05-17", "close": 142.14, "volume": 382396.0}, {"date": "2022-05-18", "close": 138.5, "volume": 470794.0}, {"date": "2022-05-19", "close": 139.33, "volume": 376837.0}, {"date": "2022-05-20", "close": 140.45, "volume": 537960.0}, {"date": "2022-05-23", "close": 139.08, "volume": 464605.0}, {"date": "2022-05-24", "close": 137.93, "volume": 420248.0}, {"date": "2022-05-25", "close": 141.48, "volume": 396735.0}, {"date": "2022-05-26", "close": 147.99, "volume": 365208.0}, {"date": "2022-05-27", "close": 153.41, "volume": 263468.0}, {"date": "2022-05-31", "close": 149.16, "volume": 531292.0}, {"date": "2022-06-01", "close": 148.32, "volume": 441250.0}, {"date": "2022-06-02", "close": 152.52, "volume": 253200.0}, {"date": "2022-06-03", "close": 148.48, "volume": 219125.0}, {"date": "2022-06-06", "close": 149.72, "volume": 309339.0}, {"date": "2022-06-07", "close": 150.53, "volume": 236442.0}, {"date": "2022-06-08", "close": 147.03, "volume": 233274.0}, {"date": "2022-06-09", "close": 143.01, "volume": 355249.0}, {"date": "2022-06-10", "close": 139.85, "volume": 296843.0}, {"date": "2022-06-13", "close": 133.9, "volume": 496322.0}, {"date": "2022-06-14", "close": 138.36, "volume": 476316.0}, {"date": "2022-06-15", "close": 141.12, "volume": 422021.0}, {"date": "2022-06-16", "close": 131.21, "volume": 595347.0}, {"date": "2022-06-17", "close": 135.7, "volume": 866914.0}, {"date": "2022-06-21", "close": 139.55, "volume": 358802.0}, {"date": "2022-06-22", "close": 140.34, "volume": 356024.0}, {"date": "2022-06-23", "close": 140.25, "volume": 255849.0}, {"date": "2022-06-24", "close": 145.08, "volume": 661399.0}, {"date": "2022-06-27", "close": 144.97, "volume": 198573.0}, {"date": "2022-06-28", "close": 143.58, "volume": 182597.0}, {"date": "2022-06-29", "close": 140.91, "volume": 394373.0}, {"date": "2022-06-30", "close": 140.22, "volume": 328274.0}, {"date": "2022-07-01", "close": 128.39, "volume": 710911.0}, {"date": "2022-07-05", "close": 119.29, "volume": 1086539.0}, {"date": "2022-07-06", "close": 121.33, "volume": 545779.0}, {"date": "2022-07-07", "close": 127.47, "volume": 415957.0}, {"date": "2022-07-08", "close": 128.8, "volume": 250955.0}, {"date": "2022-07-11", "close": 124.19, "volume": 216534.0}, {"date": "2022-07-12", "close": 124.75, "volume": 240314.0}, {"date": "2022-07-13", "close": 124.66, "volume": 153396.0}, {"date": "2022-07-14", "close": 127.9, "volume": 226240.0}, {"date": "2022-07-15", "close": 129.81, "volume": 255980.0}, {"date": "2022-07-18", "close": 128.51, "volume": 152368.0}, {"date": "2022-07-19", "close": 136.92, "volume": 302619.0}, {"date": "2022-07-20", "close": 142.72, "volume": 558688.0}, {"date": "2022-07-21", "close": 144.19, "volume": 203210.0}, {"date": "2022-07-22", "close": 140.34, "volume": 307518.0}, {"date": "2022-07-25", "close": 139.08, "volume": 223871.0}, {"date": "2022-07-26", "close": 138.54, "volume": 276590.0}, {"date": "2022-07-27", "close": 149.25, "volume": 624815.0}, {"date": "2022-07-28", "close": 147.69, "volume": 395871.0}, {"date": "2022-07-29", "close": 147.48, "volume": 305327.0}, {"date": "2022-08-01", "close": 148.74, "volume": 329577.0}, {"date": "2022-08-02", "close": 150.01, "volume": 245096.0}, {"date": "2022-08-03", "close": 152.47, "volume": 292441.0}, {"date": "2022-08-04", "close": 154.28, "volume": 377210.0}, {"date": "2022-08-05", "close": 152.3, "volume": 207563.0}, {"date": "2022-08-08", "close": 150.68, "volume": 217533.0}, {"date": "2022-08-09", "close": 141.62, "volume": 401938.0}, {"date": "2022-08-10", "close": 146.61, "volume": 259582.0}, {"date": "2022-08-11", "close": 143.38, "volume": 395828.0}, {"date": "2022-08-12", "close": 146.84, "volume": 252028.0}, {"date": "2022-08-15", "close": 146.92, "volume": 205812.0}, {"date": "2022-08-16", "close": 144.54, "volume": 190649.0}, {"date": "2022-08-17", "close": 140.43, "volume": 280592.0}, {"date": "2022-08-18", "close": 144.27, "volume": 526177.0}, {"date": "2022-08-19", "close": 138.04, "volume": 260161.0}, {"date": "2022-08-22", "close": 133.03, "volume": 359497.0}, {"date": "2022-08-23", "close": 133.74, "volume": 322535.0}, {"date": "2022-08-24", "close": 134.41, "volume": 201979.0}, {"date": "2022-08-25", "close": 137.65, "volume": 621090.0}, {"date": "2022-08-26", "close": 130.66, "volume": 274528.0}, {"date": "2022-08-29", "close": 130.04, "volume": 359060.0}, {"date": "2022-08-30", "close": 129.41, "volume": 299226.0}, {"date": "2022-08-31", "close": 125.33, "volume": 532545.0}, {"date": "2022-09-01", "close": 118.32, "volume": 956967.0}, {"date": "2022-09-02", "close": 117.49, "volume": 557339.0}, {"date": "2022-09-06", "close": 117.29, "volume": 463980.0}, {"date": "2022-09-07", "close": 118.78, "volume": 482949.0}, {"date": "2022-09-08", "close": 126.11, "volume": 1121360.0}, {"date": "2022-09-09", "close": 129.5, "volume": 554824.0}, {"date": "2022-09-12", "close": 131.03, "volume": 487082.0}, {"date": "2022-09-13", "close": 127.33, "volume": 506132.0}, {"date": "2022-09-14", "close": 129.96, "volume": 664761.0}, {"date": "2022-09-15", "close": 130.11, "volume": 819112.0}, {"date": "2022-09-16", "close": 129.47, "volume": 1824436.0}, {"date": "2022-09-19", "close": 129.23, "volume": 396476.0}, {"date": "2022-09-20", "close": 126.18, "volume": 482203.0}, {"date": "2022-09-21", "close": 127.68, "volume": 325551.0}, {"date": "2022-09-22", "close": 123.02, "volume": 514152.0}, {"date": "2022-09-23", "close": 122.94, "volume": 418267.0}, {"date": "2022-09-26", "close": 123.28, "volume": 442381.0}, {"date": "2022-09-27", "close": 126.2, "volume": 376562.0}, {"date": "2022-09-28", "close": 127.0, "volume": 601172.0}, {"date": "2022-09-29", "close": 124.4, "volume": 425308.0}, {"date": "2022-09-30", "close": 123.44, "volume": 384150.0}, {"date": "2022-10-03", "close": 128.64, "volume": 445203.0}, {"date": "2022-10-04", "close": 132.31, "volume": 463046.0}, {"date": "2022-10-05", "close": 133.59, "volume": 266821.0}, {"date": "2022-10-06", "close": 134.38, "volume": 274445.0}, {"date": "2022-10-07", "close": 125.93, "volume": 444389.0}, {"date": "2022-10-10", "close": 124.04, "volume": 511302.0}, {"date": "2022-10-11", "close": 120.88, "volume": 561836.0}, {"date": "2022-10-12", "close": 118.22, "volume": 426807.0}, {"date": "2022-10-13", "close": 124.33, "volume": 783864.0}, {"date": "2022-10-14", "close": 114.56, "volume": 526840.0}, {"date": "2022-10-17", "close": 119.21, "volume": 560905.0}, {"date": "2022-10-18", "close": 118.92, "volume": 465016.0}, {"date": "2022-10-19", "close": 120.74, "volume": 350790.0}, {"date": "2022-10-20", "close": 121.67, "volume": 291815.0}, {"date": "2022-10-21", "close": 124.9, "volume": 318857.0}, {"date": "2022-10-24", "close": 118.53, "volume": 891830.0}, {"date": "2022-10-25", "close": 120.54, "volume": 603802.0}, {"date": "2022-10-26", "close": 117.8, "volume": 848054.0}, {"date": "2022-10-27", "close": 112.89, "volume": 1156651.0}, {"date": "2022-10-28", "close": 118.65, "volume": 468259.0}, {"date": "2022-10-31", "close": 114.92, "volume": 560649.0}, {"date": "2022-11-01", "close": 117.06, "volume": 385896.0}, {"date": "2022-11-02", "close": 116.23, "volume": 606251.0}, {"date": "2022-11-03", "close": 112.65, "volume": 460837.0}, {"date": "2022-11-04", "close": 120.38, "volume": 609752.0}, {"date": "2022-11-07", "close": 124.14, "volume": 382359.0}, {"date": "2022-11-08", "close": 128.85, "volume": 666185.0}, {"date": "2022-11-09", "close": 124.19, "volume": 515542.0}, {"date": "2022-11-10", "close": 138.47, "volume": 570637.0}, {"date": "2022-11-11", "close": 141.24, "volume": 586264.0}, {"date": "2022-11-14", "close": 139.38, "volume": 383659.0}, {"date": "2022-11-15", "close": 145.89, "volume": 420307.0}, {"date": "2022-11-16", "close": 141.13, "volume": 497538.0}, {"date": "2022-11-17", "close": 141.63, "volume": 250428.0}, {"date": "2022-11-18", "close": 140.63, "volume": 338918.0}, {"date": "2022-11-21", "close": 137.64, "volume": 220893.0}, {"date": "2022-11-22", "close": 141.56, "volume": 270481.0}, {"date": "2022-11-23", "close": 144.23, "volume": 255460.0}, {"date": "2022-11-25", "close": 140.92, "volume": 119967.0}, {"date": "2022-11-28", "close": 137.63, "volume": 311587.0}, {"date": "2022-11-29", "close": 136.69, "volume": 393791.0}, {"date": "2022-11-30", "close": 145.44, "volume": 433460.0}, {"date": "2022-12-01", "close": 142.36, "volume": 322233.0}, {"date": "2022-12-02", "close": 141.62, "volume": 254135.0}, {"date": "2022-12-05", "close": 139.85, "volume": 298718.0}, {"date": "2022-12-06", "close": 137.53, "volume": 306151.0}, {"date": "2022-12-07", "close": 139.47, "volume": 215523.0}, {"date": "2022-12-08", "close": 145.49, "volume": 253600.0}, {"date": "2022-12-09", "close": 141.82, "volume": 249452.0}, {"date": "2022-12-12", "close": 143.45, "volume": 262007.0}, {"date": "2022-12-13", "close": 145.65, "volume": 292833.0}, {"date": "2022-12-14", "close": 141.37, "volume": 403853.0}, {"date": "2022-12-15", "close": 136.38, "volume": 459257.0}, {"date": "2022-12-16", "close": 137.48, "volume": 1227160.0}, {"date": "2022-12-19", "close": 133.02, "volume": 294931.0}, {"date": "2022-12-20", "close": 133.06, "volume": 270759.0}, {"date": "2022-12-21", "close": 138.54, "volume": 327377.0}, {"date": "2022-12-22", "close": 133.37, "volume": 410916.0}, {"date": "2022-12-23", "close": 134.72, "volume": 245947.0}, {"date": "2022-12-27", "close": 131.31, "volume": 211146.0}, {"date": "2022-12-28", "close": 130.71, "volume": 178379.0}, {"date": "2022-12-29", "close": 135.99, "volume": 262111.0}, {"date": "2022-12-30", "close": 135.67, "volume": 187641.0}, {"date": "2023-01-03", "close": 134.05, "volume": 239181.0}, {"date": "2023-01-04", "close": 137.12, "volume": 276910.0}, {"date": "2023-01-05", "close": 135.81, "volume": 269344.0}, {"date": "2023-01-06", "close": 142.46, "volume": 322279.0}, {"date": "2023-01-09", "close": 148.28, "volume": 345205.0}, {"date": "2023-01-10", "close": 150.63, "volume": 272364.0}, {"date": "2023-01-11", "close": 150.23, "volume": 267051.0}, {"date": "2023-01-12", "close": 151.06, "volume": 225805.0}, {"date": "2023-01-13", "close": 150.09, "volume": 177804.0}, {"date": "2023-01-17", "close": 150.72, "volume": 385722.0}, {"date": "2023-01-18", "close": 150.01, "volume": 285491.0}, {"date": "2023-01-19", "close": 143.66, "volume": 441846.0}, {"date": "2023-01-20", "close": 148.16, "volume": 380156.0}, {"date": "2023-01-23", "close": 157.14, "volume": 446904.0}, {"date": "2023-01-24", "close": 156.17, "volume": 361360.0}, {"date": "2023-01-25", "close": 156.32, "volume": 226334.0}, {"date": "2023-01-26", "close": 159.58, "volume": 204389.0}, {"date": "2023-01-27", "close": 158.43, "volume": 214589.0}, {"date": "2023-01-30", "close": 152.31, "volume": 252301.0}, {"date": "2023-01-31", "close": 156.91, "volume": 521539.0}, {"date": "2023-02-01", "close": 179.0, "volume": 2627916.0}, {"date": "2023-02-02", "close": 189.59, "volume": 877467.0}, {"date": "2023-02-03", "close": 183.61, "volume": 843448.0}, {"date": "2023-02-06", "close": 181.36, "volume": 456714.0}, {"date": "2023-02-07", "close": 183.96, "volume": 714691.0}, {"date": "2023-02-08", "close": 179.71, "volume": 568867.0}, {"date": "2023-02-09", "close": 183.01, "volume": 519121.0}, {"date": "2023-02-10", "close": 184.32, "volume": 522710.0}, {"date": "2023-02-13", "close": 188.75, "volume": 493406.0}, {"date": "2023-02-14", "close": 192.98, "volume": 898747.0}, {"date": "2023-02-15", "close": 188.45, "volume": 794770.0}, {"date": "2023-02-16", "close": 186.03, "volume": 538061.0}, {"date": "2023-02-17", "close": 179.32, "volume": 373919.0}, {"date": "2023-02-21", "close": 174.4, "volume": 482605.0}, {"date": "2023-02-22", "close": 175.07, "volume": 291162.0}, {"date": "2023-02-23", "close": 176.39, "volume": 382063.0}, {"date": "2023-02-24", "close": 173.48, "volume": 370639.0}, {"date": "2023-02-27", "close": 175.76, "volume": 287033.0}, {"date": "2023-02-28", "close": 178.53, "volume": 547727.0}, {"date": "2023-03-01", "close": 178.23, "volume": 222153.0}, {"date": "2023-03-02", "close": 179.49, "volume": 223074.0}, {"date": "2023-03-03", "close": 181.16, "volume": 213284.0}, {"date": "2023-03-06", "close": 176.86, "volume": 334398.0}, {"date": "2023-03-07", "close": 174.06, "volume": 376176.0}, {"date": "2023-03-08", "close": 174.77, "volume": 547270.0}, {"date": "2023-03-09", "close": 172.06, "volume": 362811.0}, {"date": "2023-03-10", "close": 169.8, "volume": 355113.0}, {"date": "2023-03-13", "close": 168.88, "volume": 569660.0}, {"date": "2023-03-14", "close": 171.61, "volume": 420687.0}, {"date": "2023-03-15", "close": 167.77, "volume": 404202.0}, {"date": "2023-03-16", "close": 172.44, "volume": 560321.0}, {"date": "2023-03-17", "close": 171.22, "volume": 957086.0}, {"date": "2023-03-20", "close": 175.36, "volume": 274594.0}, {"date": "2023-03-21", "close": 176.33, "volume": 390840.0}, {"date": "2023-03-22", "close": 172.71, "volume": 384452.0}, {"date": "2023-03-23", "close": 173.0, "volume": 2104467.0}, {"date": "2023-03-24", "close": 169.17, "volume": 1344597.0}, {"date": "2023-03-27", "close": 168.26, "volume": 452791.0}, {"date": "2023-03-28", "close": 166.28, "volume": 265021.0}, {"date": "2023-03-29", "close": 170.84, "volume": 336692.0}, {"date": "2023-03-30", "close": 172.95, "volume": 811991.0}, {"date": "2023-03-31", "close": 175.09, "volume": 361790.0}, {"date": "2023-04-03", "close": 171.46, "volume": 675259.0}, {"date": "2023-04-04", "close": 167.47, "volume": 379846.0}, {"date": "2023-04-05", "close": 167.87, "volume": 425691.0}, {"date": "2023-04-06", "close": 167.91, "volume": 444340.0}, {"date": "2023-04-10", "close": 173.41, "volume": 542142.0}, {"date": "2023-04-11", "close": 169.38, "volume": 508527.0}, {"date": "2023-04-12", "close": 166.56, "volume": 431732.0}, {"date": "2023-04-13", "close": 169.44, "volume": 358007.0}, {"date": "2023-04-14", "close": 167.78, "volume": 219696.0}, {"date": "2023-04-17", "close": 168.03, "volume": 293275.0}, {"date": "2023-04-18", "close": 171.57, "volume": 898849.0}, {"date": "2023-04-19", "close": 169.92, "volume": 684643.0}, {"date": "2023-04-20", "close": 166.55, "volume": 643354.0}, {"date": "2023-04-21", "close": 166.5, "volume": 501279.0}, {"date": "2023-04-24", "close": 164.13, "volume": 549288.0}, {"date": "2023-04-25", "close": 156.06, "volume": 785140.0}, {"date": "2023-04-26", "close": 141.92, "volume": 2123865.0}, {"date": "2023-04-27", "close": 136.04, "volume": 1277748.0}, {"date": "2023-04-28", "close": 139.3, "volume": 828147.0}, {"date": "2023-05-01", "close": 141.6, "volume": 491158.0}, {"date": "2023-05-02", "close": 139.8, "volume": 480802.0}, {"date": "2023-05-03", "close": 138.95, "volume": 509155.0}, {"date": "2023-05-04", "close": 135.24, "volume": 659247.0}, {"date": "2023-05-05", "close": 137.4, "volume": 593066.0}, {"date": "2023-05-08", "close": 136.9, "volume": 388094.0}, {"date": "2023-05-09", "close": 136.58, "volume": 640813.0}, {"date": "2023-05-10", "close": 138.9, "volume": 546953.0}, {"date": "2023-05-11", "close": 135.07, "volume": 616219.0}, {"date": "2023-05-12", "close": 133.89, "volume": 676295.0}, {"date": "2023-05-15", "close": 136.32, "volume": 621074.0}, {"date": "2023-05-16", "close": 135.81, "volume": 488506.0}, {"date": "2023-05-17", "close": 139.23, "volume": 535968.0}, {"date": "2023-05-18", "close": 139.97, "volume": 485120.0}, {"date": "2023-05-19", "close": 139.91, "volume": 613922.0}, {"date": "2023-05-22", "close": 141.33, "volume": 444957.0}, {"date": "2023-05-23", "close": 138.5, "volume": 576594.0}, {"date": "2023-05-24", "close": 135.73, "volume": 573713.0}, {"date": "2023-05-25", "close": 140.03, "volume": 686512.0}, {"date": "2023-05-26", "close": 149.31, "volume": 877736.0}, {"date": "2023-05-30", "close": 145.16, "volume": 497254.0}, {"date": "2023-05-31", "close": 140.67, "volume": 768856.0}, {"date": "2023-06-01", "close": 145.34, "volume": 527657.0}, {"date": "2023-06-02", "close": 145.86, "volume": 432125.0}, {"date": "2023-06-05", "close": 142.32, "volume": 694121.0}, {"date": "2023-06-06", "close": 148.16, "volume": 499913.0}, {"date": "2023-06-07", "close": 155.01, "volume": 800801.0}, {"date": "2023-06-08", "close": 151.94, "volume": 438970.0}, {"date": "2023-06-09", "close": 151.09, "volume": 306521.0}, {"date": "2023-06-12", "close": 157.11, "volume": 388831.0}, {"date": "2023-06-13", "close": 161.41, "volume": 337426.0}, {"date": "2023-06-14", "close": 162.64, "volume": 427090.0}, {"date": "2023-06-15", "close": 161.6, "volume": 368037.0}, {"date": "2023-06-16", "close": 159.04, "volume": 675695.0}, {"date": "2023-06-20", "close": 153.86, "volume": 373279.0}, {"date": "2023-06-21", "close": 151.26, "volume": 306594.0}, {"date": "2023-06-22", "close": 149.99, "volume": 255369.0}, {"date": "2023-06-23", "close": 144.7, "volume": 461518.0}, {"date": "2023-06-26", "close": 147.75, "volume": 363873.0}, {"date": "2023-06-27", "close": 152.67, "volume": 304616.0}, {"date": "2023-06-28", "close": 151.43, "volume": 285775.0}, {"date": "2023-06-29", "close": 155.71, "volume": 196733.0}, {"date": "2023-06-30", "close": 157.74, "volume": 208879.0}, {"date": "2023-07-03", "close": 160.37, "volume": 143800.0}, {"date": "2023-07-05", "close": 154.25, "volume": 325620.0}, {"date": "2023-07-06", "close": 153.16, "volume": 244018.0}, {"date": "2023-07-07", "close": 154.72, "volume": 182050.0}, {"date": "2023-07-10", "close": 160.07, "volume": 207794.0}, {"date": "2023-07-11", "close": 159.86, "volume": 210939.0}, {"date": "2023-07-12", "close": 161.74, "volume": 220832.0}, {"date": "2023-07-13", "close": 165.24, "volume": 308805.0}, {"date": "2023-07-14", "close": 159.16, "volume": 235534.0}, {"date": "2023-07-17", "close": 165.49, "volume": 315599.0}, {"date": "2023-07-18", "close": 166.11, "volume": 159527.0}, {"date": "2023-07-19", "close": 163.07, "volume": 188665.0}, {"date": "2023-07-20", "close": 157.85, "volume": 339891.0}, {"date": "2023-07-21", "close": 157.85, "volume": 367470.0}, {"date": "2023-07-24", "close": 155.85, "volume": 222713.0}, {"date": "2023-07-25", "close": 158.72, "volume": 345384.0}, {"date": "2023-07-26", "close": 144.4, "volume": 929507.0}, {"date": "2023-07-27", "close": 144.27, "volume": 738667.0}, {"date": "2023-07-28", "close": 146.66, "volume": 544549.0}, {"date": "2023-07-31", "close": 149.14, "volume": 383524.0}, {"date": "2023-08-01", "close": 146.9, "volume": 272055.0}, {"date": "2023-08-02", "close": 140.89, "volume": 303221.0}, {"date": "2023-08-03", "close": 142.12, "volume": 348089.0}, {"date": "2023-08-04", "close": 140.12, "volume": 248718.0}, {"date": "2023-08-07", "close": 140.31, "volume": 159064.0}, {"date": "2023-08-08", "close": 137.76, "volume": 265626.0}, {"date": "2023-08-09", "close": 136.96, "volume": 264274.0}, {"date": "2023-08-10", "close": 138.27, "volume": 242407.0}, {"date": "2023-08-11", "close": 136.69, "volume": 318415.0}, {"date": "2023-08-14", "close": 140.18, "volume": 264910.0}, {"date": "2023-08-15", "close": 137.04, "volume": 279889.0}, {"date": "2023-08-16", "close": 134.51, "volume": 289333.0}, {"date": "2023-08-17", "close": 132.5, "volume": 197572.0}, {"date": "2023-08-18", "close": 132.26, "volume": 222095.0}, {"date": "2023-08-21", "close": 135.57, "volume": 242492.0}, {"date": "2023-08-22", "close": 135.57, "volume": 222577.0}, {"date": "2023-08-23", "close": 134.97, "volume": 267542.0}, {"date": "2023-08-24", "close": 130.36, "volume": 406226.0}, {"date": "2023-08-25", "close": 130.88, "volume": 479501.0}, {"date": "2023-08-28", "close": 130.83, "volume": 383396.0}, {"date": "2023-08-29", "close": 136.67, "volume": 373484.0}, {"date": "2023-08-30", "close": 133.83, "volume": 393597.0}, {"date": "2023-08-31", "close": 134.86, "volume": 476543.0}, {"date": "2023-09-01", "close": 135.22, "volume": 241636.0}, {"date": "2023-09-05", "close": 131.38, "volume": 398033.0}, {"date": "2023-09-06", "close": 131.33, "volume": 255062.0}, {"date": "2023-09-07", "close": 126.93, "volume": 518628.0}, {"date": "2023-09-08", "close": 126.34, "volume": 261911.0}, {"date": "2023-09-11", "close": 123.92, "volume": 348490.0}, {"date": "2023-09-12", "close": 121.84, "volume": 418888.0}, {"date": "2023-09-13", "close": 121.6, "volume": 418315.0}, {"date": "2023-09-14", "close": 122.94, "volume": 435411.0}, {"date": "2023-09-15", "close": 121.73, "volume": 1677770.0}, {"date": "2023-09-18", "close": 118.13, "volume": 843212.0}, {"date": "2023-09-19", "close": 117.29, "volume": 385309.0}, {"date": "2023-09-20", "close": 115.99, "volume": 254645.0}, {"date": "2023-09-21", "close": 114.55, "volume": 275249.0}, {"date": "2023-09-22", "close": 114.53, "volume": 188348.0}, {"date": "2023-09-25", "close": 115.48, "volume": 202535.0}, {"date": "2023-09-26", "close": 114.64, "volume": 212949.0}, {"date": "2023-09-27", "close": 115.38, "volume": 265844.0}, {"date": "2023-09-28", "close": 116.43, "volume": 303182.0}, {"date": "2023-09-29", "close": 115.89, "volume": 273797.0}, {"date": "2023-10-02", "close": 115.69, "volume": 249984.0}, {"date": "2023-10-03", "close": 112.95, "volume": 264284.0}, {"date": "2023-10-04", "close": 114.26, "volume": 190435.0}, {"date": "2023-10-05", "close": 113.15, "volume": 285466.0}, {"date": "2023-10-06", "close": 115.12, "volume": 222851.0}, {"date": "2023-10-09", "close": 114.26, "volume": 203272.0}, {"date": "2023-10-10", "close": 116.66, "volume": 165045.0}, {"date": "2023-10-11", "close": 116.06, "volume": 167248.0}, {"date": "2023-10-12", "close": 114.78, "volume": 201080.0}, {"date": "2023-10-13", "close": 109.31, "volume": 462679.0}, {"date": "2023-10-16", "close": 110.82, "volume": 260555.0}, {"date": "2023-10-17", "close": 106.81, "volume": 641444.0}, {"date": "2023-10-18", "close": 104.0, "volume": 670758.0}, {"date": "2023-10-19", "close": 101.33, "volume": 427145.0}, {"date": "2023-10-20", "close": 103.06, "volume": 658853.0}, {"date": "2023-10-23", "close": 99.9, "volume": 472750.0}, {"date": "2023-10-24", "close": 100.07, "volume": 305467.0}, {"date": "2023-10-25", "close": 95.97, "volume": 560007.0}, {"date": "2023-10-26", "close": 95.72, "volume": 417832.0}, {"date": "2023-10-27", "close": 94.91, "volume": 391346.0}, {"date": "2023-10-30", "close": 91.15, "volume": 816989.0}, {"date": "2023-10-31", "close": 92.18, "volume": 741817.0}, {"date": "2023-11-01", "close": 87.17, "volume": 3677362.0}, {"date": "2023-11-02", "close": 88.27, "volume": 1689220.0}, {"date": "2023-11-03", "close": 91.54, "volume": 711249.0}, {"date": "2023-11-06", "close": 92.19, "volume": 612732.0}, {"date": "2023-11-07", "close": 93.79, "volume": 502161.0}, {"date": "2023-11-08", "close": 94.31, "volume": 495160.0}, {"date": "2023-11-09", "close": 94.15, "volume": 530919.0}, {"date": "2023-11-10", "close": 94.77, "volume": 400882.0}, {"date": "2023-11-13", "close": 93.71, "volume": 269435.0}, {"date": "2023-11-14", "close": 100.39, "volume": 302282.0}, {"date": "2023-11-15", "close": 103.12, "volume": 529091.0}, {"date": "2023-11-16", "close": 100.04, "volume": 217032.0}, {"date": "2023-11-17", "close": 100.0, "volume": 247278.0}, {"date": "2023-11-20", "close": 104.0, "volume": 428823.0}, {"date": "2023-11-21", "close": 101.01, "volume": 255673.0}, {"date": "2023-11-22", "close": 101.81, "volume": 256768.0}, {"date": "2023-11-24", "close": 101.83, "volume": 93448.0}, {"date": "2023-11-27", "close": 101.01, "volume": 206868.0}, {"date": "2023-11-28", "close": 101.06, "volume": 189756.0}, {"date": "2023-11-29", "close": 102.28, "volume": 267026.0}, {"date": "2023-11-30", "close": 105.37, "volume": 505093.0}, {"date": "2023-12-01", "close": 109.08, "volume": 485195.0}, {"date": "2023-12-04", "close": 109.87, "volume": 360478.0}, {"date": "2023-12-05", "close": 110.65, "volume": 503982.0}, {"date": "2023-12-06", "close": 111.33, "volume": 378612.0}, {"date": "2023-12-07", "close": 117.67, "volume": 670453.0}, {"date": "2023-12-08", "close": 121.89, "volume": 1311481.0}, {"date": "2023-12-11", "close": 122.82, "volume": 570717.0}, {"date": "2023-12-12", "close": 120.46, "volume": 350772.0}, {"date": "2023-12-13", "close": 121.84, "volume": 477843.0}, {"date": "2023-12-14", "close": 131.23, "volume": 713380.0}, {"date": "2023-12-15", "close": 133.3, "volume": 1105377.0}, {"date": "2023-12-18", "close": 130.36, "volume": 343656.0}, {"date": "2023-12-19", "close": 130.37, "volume": 271815.0}, {"date": "2023-12-20", "close": 126.56, "volume": 245704.0}, {"date": "2023-12-21", "close": 131.69, "volume": 242177.0}, {"date": "2023-12-22", "close": 132.01, "volume": 172747.0}, {"date": "2023-12-26", "close": 135.18, "volume": 147367.0}, {"date": "2023-12-27", "close": 135.68, "volume": 162127.0}, {"date": "2023-12-28", "close": 135.45, "volume": 141478.0}, {"date": "2023-12-29", "close": 132.27, "volume": 203353.0}, {"date": "2024-01-02", "close": 127.88, "volume": 356926.0}, {"date": "2024-01-03", "close": 121.49, "volume": 427110.0}, {"date": "2024-01-04", "close": 121.07, "volume": 338230.0}, {"date": "2024-01-05", "close": 120.59, "volume": 200679.0}, {"date": "2024-01-08", "close": 125.1, "volume": 251050.0}, {"date": "2024-01-09", "close": 124.63, "volume": 168340.0}, {"date": "2024-01-10", "close": 124.12, "volume": 244993.0}, {"date": "2024-01-11", "close": 120.92, "volume": 340905.0}, {"date": "2024-01-12", "close": 118.08, "volume": 211842.0}, {"date": "2024-01-16", "close": 118.84, "volume": 205781.0}, {"date": "2024-01-17", "close": 116.81, "volume": 192121.0}, {"date": "2024-01-18", "close": 122.21, "volume": 409814.0}, {"date": "2024-01-19", "close": 126.33, "volume": 233754.0}, {"date": "2024-01-22", "close": 129.69, "volume": 252019.0}, {"date": "2024-01-23", "close": 133.84, "volume": 291554.0}, {"date": "2024-01-24", "close": 133.01, "volume": 319024.0}, {"date": "2024-01-25", "close": 131.72, "volume": 319293.0}, {"date": "2024-01-26", "close": 128.43, "volume": 225076.0}, {"date": "2024-01-29", "close": 131.46, "volume": 274199.0}, {"date": "2024-01-30", "close": 123.55, "volume": 603364.0}, {"date": "2024-01-31", "close": 123.36, "volume": 654479.0}, {"date": "2024-02-01", "close": 122.35, "volume": 383973.0}, {"date": "2024-02-02", "close": 121.38, "volume": 255317.0}, {"date": "2024-02-05", "close": 120.12, "volume": 195006.0}, {"date": "2024-02-06", "close": 118.3, "volume": 643079.0}, {"date": "2024-02-07", "close": 133.71, "volume": 828674.0}, {"date": "2024-02-08", "close": 137.27, "volume": 423124.0}, {"date": "2024-02-09", "close": 142.46, "volume": 508118.0}, {"date": "2024-02-12", "close": 144.63, "volume": 298459.0}, {"date": "2024-02-13", "close": 136.66, "volume": 406140.0}, {"date": "2024-02-14", "close": 140.91, "volume": 619919.0}, {"date": "2024-02-15", "close": 141.95, "volume": 462397.0}, {"date": "2024-02-16", "close": 139.75, "volume": 261340.0}, {"date": "2024-02-20", "close": 137.83, "volume": 216183.0}, {"date": "2024-02-21", "close": 135.52, "volume": 272754.0}, {"date": "2024-02-22", "close": 135.11, "volume": 175617.0}, {"date": "2024-02-23", "close": 132.99, "volume": 246531.0}, {"date": "2024-02-26", "close": 136.1, "volume": 197840.0}, {"date": "2024-02-27", "close": 136.12, "volume": 162966.0}, {"date": "2024-02-28", "close": 134.99, "volume": 183309.0}, {"date": "2024-02-29", "close": 137.54, "volume": 293201.0}, {"date": "2024-03-01", "close": 141.64, "volume": 176021.0}, {"date": "2024-03-04", "close": 142.82, "volume": 211211.0}, {"date": "2024-03-05", "close": 140.0, "volume": 311041.0}, {"date": "2024-03-06", "close": 147.23, "volume": 359638.0}, {"date": "2024-03-07", "close": 151.99, "volume": 367486.0}, {"date": "2024-03-08", "close": 146.33, "volume": 232030.0}, {"date": "2024-03-11", "close": 145.33, "volume": 240089.0}, {"date": "2024-03-12", "close": 144.68, "volume": 169720.0}, {"date": "2024-03-13", "close": 140.16, "volume": 251680.0}, {"date": "2024-03-14", "close": 134.05, "volume": 307055.0}, {"date": "2024-03-15", "close": 130.9, "volume": 490097.0}, {"date": "2024-03-18", "close": 129.81, "volume": 227430.0}, {"date": "2024-03-19", "close": 129.03, "volume": 178644.0}, {"date": "2024-03-20", "close": 131.6, "volume": 176046.0}, {"date": "2024-03-21", "close": 135.06, "volume": 213697.0}, {"date": "2024-03-22", "close": 134.75, "volume": 165237.0}, {"date": "2024-03-25", "close": 132.6, "volume": 141048.0}, {"date": "2024-03-26", "close": 132.82, "volume": 147643.0}, {"date": "2024-03-27", "close": 140.25, "volume": 225234.0}, {"date": "2024-03-28", "close": 143.72, "volume": 258013.0}, {"date": "2024-04-01", "close": 141.98, "volume": 148804.0}, {"date": "2024-04-02", "close": 135.33, "volume": 223996.0}, {"date": "2024-04-03", "close": 134.85, "volume": 271516.0}, {"date": "2024-04-04", "close": 131.84, "volume": 239110.0}, {"date": "2024-04-05", "close": 131.22, "volume": 299110.0}, {"date": "2024-04-08", "close": 132.65, "volume": 178901.0}, {"date": "2024-04-09", "close": 135.74, "volume": 294651.0}, {"date": "2024-04-10", "close": 129.84, "volume": 303707.0}, {"date": "2024-04-11", "close": 131.19, "volume": 304182.0}, {"date": "2024-04-12", "close": 126.32, "volume": 192233.0}, {"date": "2024-04-15", "close": 124.37, "volume": 434585.0}, {"date": "2024-04-16", "close": 124.73, "volume": 235395.0}, {"date": "2024-04-17", "close": 121.53, "volume": 267229.0}, {"date": "2024-04-18", "close": 117.5, "volume": 501793.0}, {"date": "2024-04-19", "close": 115.19, "volume": 516523.0}, {"date": "2024-04-22", "close": 119.12, "volume": 591647.0}, {"date": "2024-04-23", "close": 125.41, "volume": 730406.0}, {"date": "2024-04-24", "close": 114.26, "volume": 1425885.0}, {"date": "2024-04-25", "close": 118.93, "volume": 645996.0}, {"date": "2024-04-26", "close": 122.13, "volume": 484446.0}, {"date": "2024-04-29", "close": 123.75, "volume": 284150.0}, {"date": "2024-04-30", "close": 121.49, "volume": 399909.0}, {"date": "2024-05-01", "close": 118.8, "volume": 261858.0}, {"date": "2024-05-02", "close": 121.02, "volume": 218186.0}, {"date": "2024-05-03", "close": 122.37, "volume": 188896.0}, {"date": "2024-05-06", "close": 124.76, "volume": 215579.0}, {"date": "2024-05-07", "close": 126.12, "volume": 317972.0}, {"date": "2024-05-08", "close": 126.9, "volume": 218787.0}, {"date": "2024-05-09", "close": 127.96, "volume": 188427.0}, {"date": "2024-05-10", "close": 124.6, "volume": 172882.0}, {"date": "2024-05-13", "close": 127.09, "volume": 197372.0}, {"date": "2024-05-14", "close": 130.66, "volume": 210801.0}, {"date": "2024-05-15", "close": 131.57, "volume": 163112.0}, {"date": "2024-05-16", "close": 130.19, "volume": 186895.0}, {"date": "2024-05-17", "close": 130.19, "volume": 117194.0}, {"date": "2024-05-20", "close": 131.62, "volume": 173235.0}, {"date": "2024-05-21", "close": 128.24, "volume": 227579.0}, {"date": "2024-05-22", "close": 127.58, "volume": 276916.0}, {"date": "2024-05-23", "close": 124.22, "volume": 345242.0}, {"date": "2024-05-24", "close": 127.8, "volume": 183615.0}, {"date": "2024-05-28", "close": 127.61, "volume": 167315.0}, {"date": "2024-05-29", "close": 122.02, "volume": 293596.0}, {"date": "2024-05-30", "close": 123.3, "volume": 194777.0}, {"date": "2024-05-31", "close": 126.17, "volume": 335300.0}, {"date": "2024-06-03", "close": 123.64, "volume": 264944.0}, {"date": "2024-06-04", "close": 121.75, "volume": 208934.0}, {"date": "2024-06-05", "close": 123.48, "volume": 305164.0}, {"date": "2024-06-06", "close": 122.21, "volume": 153261.0}, {"date": "2024-06-07", "close": 119.15, "volume": 177543.0}, {"date": "2024-06-10", "close": 118.57, "volume": 222559.0}, {"date": "2024-06-11", "close": 117.25, "volume": 468294.0}, {"date": "2024-06-12", "close": 121.82, "volume": 677580.0}, {"date": "2024-06-13", "close": 121.12, "volume": 387154.0}, {"date": "2024-06-14", "close": 117.47, "volume": 288045.0}, {"date": "2024-06-17", "close": 119.45, "volume": 273978.0}, {"date": "2024-06-18", "close": 118.49, "volume": 356629.0}, {"date": "2024-06-20", "close": 113.48, "volume": 249050.0}, {"date": "2024-06-21", "close": 112.34, "volume": 691495.0}, {"date": "2024-06-24", "close": 111.31, "volume": 314914.0}, {"date": "2024-06-25", "close": 109.8, "volume": 225857.0}, {"date": "2024-06-26", "close": 109.34, "volume": 215776.0}, {"date": "2024-06-27", "close": 109.33, "volume": 301150.0}, {"date": "2024-06-28", "close": 110.63, "volume": 532335.0}, {"date": "2024-07-01", "close": 109.43, "volume": 314023.0}, {"date": "2024-07-02", "close": 110.91, "volume": 228261.0}, {"date": "2024-07-03", "close": 111.42, "volume": 144926.0}, {"date": "2024-07-05", "close": 112.22, "volume": 166529.0}, {"date": "2024-07-08", "close": 115.15, "volume": 257321.0}, {"date": "2024-07-09", "close": 114.84, "volume": 275682.0}, {"date": "2024-07-10", "close": 117.6, "volume": 304612.0}, {"date": "2024-07-11", "close": 118.74, "volume": 237082.0}, {"date": "2024-07-12", "close": 121.2, "volume": 190681.0}, {"date": "2024-07-15", "close": 122.42, "volume": 478523.0}, {"date": "2024-07-16", "close": 125.1, "volume": 246072.0}, {"date": "2024-07-17", "close": 119.15, "volume": 435468.0}, {"date": "2024-07-18", "close": 114.16, "volume": 334748.0}, {"date": "2024-07-19", "close": 110.33, "volume": 357743.0}, {"date": "2024-07-22", "close": 116.86, "volume": 561758.0}, {"date": "2024-07-23", "close": 116.24, "volume": 637179.0}, {"date": "2024-07-24", "close": 115.43, "volume": 621105.0}, {"date": "2024-07-25", "close": 116.61, "volume": 667557.0}, {"date": "2024-07-26", "close": 120.32, "volume": 383452.0}, {"date": "2024-07-29", "close": 119.82, "volume": 246909.0}, {"date": "2024-07-30", "close": 115.93, "volume": 274807.0}, {"date": "2024-07-31", "close": 120.13, "volume": 299959.0}, {"date": "2024-08-01", "close": 111.79, "volume": 292452.0}, {"date": "2024-08-02", "close": 104.16, "volume": 349998.0}, {"date": "2024-08-05", "close": 101.07, "volume": 299031.0}, {"date": "2024-08-06", "close": 100.27, "volume": 244428.0}, {"date": "2024-08-07", "close": 94.31, "volume": 321600.0}, {"date": "2024-08-08", "close": 100.67, "volume": 217434.0}, {"date": "2024-08-09", "close": 99.45, "volume": 340915.0}, {"date": "2024-08-12", "close": 98.55, "volume": 262464.0}, {"date": "2024-08-13", "close": 101.18, "volume": 186225.0}, {"date": "2024-08-14", "close": 97.86, "volume": 267189.0}, {"date": "2024-08-15", "close": 104.42, "volume": 248199.0}, {"date": "2024-08-16", "close": 104.3, "volume": 176908.0}, {"date": "2024-08-19", "close": 107.55, "volume": 182722.0}, {"date": "2024-08-20", "close": 108.52, "volume": 307216.0}, {"date": "2024-08-21", "close": 113.65, "volume": 211751.0}, {"date": "2024-08-22", "close": 113.1, "volume": 353179.0}, {"date": "2024-08-23", "close": 118.32, "volume": 327409.0}, {"date": "2024-08-26", "close": 118.66, "volume": 352171.0}, {"date": "2024-08-27", "close": 118.25, "volume": 292706.0}, {"date": "2024-08-28", "close": 114.11, "volume": 285749.0}, {"date": "2024-08-29", "close": 118.66, "volume": 202646.0}, {"date": "2024-08-30", "close": 118.37, "volume": 604262.0}, {"date": "2024-09-03", "close": 106.34, "volume": 376262.0}, {"date": "2024-09-04", "close": 106.72, "volume": 153809.0}, {"date": "2024-09-05", "close": 108.89, "volume": 252037.0}, {"date": "2024-09-06", "close": 105.53, "volume": 171910.0}, {"date": "2024-09-09", "close": 105.54, "volume": 212770.0}, {"date": "2024-09-10", "close": 106.44, "volume": 161828.0}, {"date": "2024-09-11", "close": 107.86, "volume": 388553.0}, {"date": "2024-09-12", "close": 106.83, "volume": 225891.0}, {"date": "2024-09-13", "close": 110.75, "volume": 239393.0}, {"date": "2024-09-16", "close": 110.06, "volume": 159538.0}, {"date": "2024-09-17", "close": 111.68, "volume": 146466.0}, {"date": "2024-09-18", "close": 110.79, "volume": 216602.0}, {"date": "2024-09-19", "close": 114.37, "volume": 219564.0}, {"date": "2024-09-20", "close": 111.76, "volume": 588220.0}, {"date": "2024-09-23", "close": 111.36, "volume": 209632.0}, {"date": "2024-09-24", "close": 113.15, "volume": 248468.0}, {"date": "2024-09-25", "close": 114.09, "volume": 262615.0}, {"date": "2024-09-26", "close": 117.88, "volume": 467001.0}, {"date": "2024-09-27", "close": 116.53, "volume": 157390.0}, {"date": "2024-09-30", "close": 115.57, "volume": 276946.0}, {"date": "2024-10-01", "close": 112.7, "volume": 190372.0}, {"date": "2024-10-02", "close": 115.19, "volume": 142695.0}, {"date": "2024-10-03", "close": 113.8, "volume": 216352.0}, {"date": "2024-10-04", "close": 116.58, "volume": 203856.0}, {"date": "2024-10-07", "close": 114.52, "volume": 104722.0}, {"date": "2024-10-08", "close": 112.97, "volume": 113757.0}, {"date": "2024-10-09", "close": 113.54, "volume": 95685.0}, {"date": "2024-10-10", "close": 112.15, "volume": 233629.0}, {"date": "2024-10-11", "close": 115.5, "volume": 132400.0}, {"date": "2024-10-14", "close": 116.44, "volume": 124136.0}, {"date": "2024-10-15", "close": 114.17, "volume": 340378.0}, {"date": "2024-10-16", "close": 115.265, "volume": 195656.0}, {"date": "2024-10-17", "close": 116.1, "volume": 167624.0}, {"date": "2024-10-18", "close": 116.61, "volume": 222821.0}, {"date": "2024-10-21", "close": 113.8, "volume": 269785.0}, {"date": "2024-10-22", "close": 111.84, "volume": 120146.0}, {"date": "2024-10-23", "close": 110.58, "volume": 244383.0}, {"date": "2024-10-24", "close": 113.39, "volume": 205905.0}, {"date": "2024-10-25", "close": 113.69, "volume": 132714.0}, {"date": "2024-10-28", "close": 115.11, "volume": 133060.0}, {"date": "2024-10-29", "close": 117.71, "volume": 179875.0}, {"date": "2024-10-30", "close": 111.83, "volume": 199797.0}, {"date": "2024-10-31", "close": 103.86, "volume": 338758.0}, {"date": "2024-11-01", "close": 106.23, "volume": 399707.0}, {"date": "2024-11-04", "close": 104.74, "volume": 411594.0}, {"date": "2024-11-05", "close": 104.46, "volume": 971321.0}, {"date": "2024-11-06", "close": 115.7, "volume": 690998.0}, {"date": "2024-11-07", "close": 113.65, "volume": 294156.0}, {"date": "2024-11-08", "close": 112.1, "volume": 220326.0}, {"date": "2024-11-11", "close": 108.38, "volume": 260833.0}, {"date": "2024-11-12", "close": 105.16, "volume": 299291.0}, {"date": "2024-11-13", "close": 105.87, "volume": 405301.0}, {"date": "2024-11-14", "close": 104.86, "volume": 215298.0}, {"date": "2024-11-15", "close": 100.47, "volume": 391676.0}, {"date": "2024-11-18", "close": 100.71, "volume": 217702.0}, {"date": "2024-11-19", "close": 98.4, "volume": 165730.0}, {"date": "2024-11-20", "close": 101.55, "volume": 239322.0}, {"date": "2024-11-21", "close": 103.44, "volume": 195575.0}, {"date": "2024-11-22", "close": 106.27, "volume": 275041.0}, {"date": "2024-11-25", "close": 112.06, "volume": 484516.0}, {"date": "2024-11-26", "close": 107.63, "volume": 326259.0}, {"date": "2024-11-27", "close": 108.78, "volume": 304422.0}, {"date": "2024-11-29", "close": 110.65, "volume": 120653.0}, {"date": "2024-12-02", "close": 115.4, "volume": 259893.0}, {"date": "2024-12-03", "close": 112.19, "volume": 621780.0}, {"date": "2024-12-04", "close": 111.54, "volume": 223816.0}, {"date": "2024-12-05", "close": 109.77, "volume": 179770.0}, {"date": "2024-12-06", "close": 116.41, "volume": 245336.0}, {"date": "2024-12-09", "close": 124.3, "volume": 375877.0}, {"date": "2024-12-10", "close": 123.43, "volume": 321220.0}, {"date": "2024-12-11", "close": 129.13, "volume": 298692.0}, {"date": "2024-12-12", "close": 128.63, "volume": 265506.0}, {"date": "2024-12-13", "close": 128.2, "volume": 358809.0}, {"date": "2024-12-16", "close": 131.12, "volume": 270188.0}, {"date": "2024-12-17", "close": 128.96, "volume": 263602.0}, {"date": "2024-12-18", "close": 122.82, "volume": 447062.0}, {"date": "2024-12-19", "close": 123.83, "volume": 272042.0}, {"date": "2024-12-20", "close": 125.0, "volume": 921459.0}, {"date": "2024-12-23", "close": 126.47, "volume": 282675.0}, {"date": "2024-12-24", "close": 128.99, "volume": 106357.0}, {"date": "2024-12-26", "close": 129.45, "volume": 210638.0}, {"date": "2024-12-27", "close": 127.78, "volume": 189003.0}, {"date": "2024-12-30", "close": 124.86, "volume": 199813.0}, {"date": "2024-12-31", "close": 124.22, "volume": 147481.0}, {"date": "2025-01-02", "close": 125.05, "volume": 261956.0}, {"date": "2025-01-03", "close": 127.66, "volume": 206316.0}, {"date": "2025-01-06", "close": 131.81, "volume": 255399.0}, {"date": "2025-01-07", "close": 129.12, "volume": 334581.0}, {"date": "2025-01-08", "close": 128.05, "volume": 233462.0}, {"date": "2025-01-10", "close": 133.09, "volume": 454599.0}, {"date": "2025-01-13", "close": 133.32, "volume": 327880.0}, {"date": "2025-01-14", "close": 133.19, "volume": 382382.0}, {"date": "2025-01-15", "close": 137.62, "volume": 231079.0}, {"date": "2025-01-16", "close": 132.5, "volume": 289051.0}, {"date": "2025-01-17", "close": 134.75, "volume": 346409.0}, {"date": "2025-01-21", "close": 136.24, "volume": 264556.0}, {"date": "2025-01-22", "close": 139.99, "volume": 371245.0}, {"date": "2025-01-23", "close": 141.51, "volume": 335941.0}, {"date": "2025-01-24", "close": 135.53, "volume": 240445.0}, {"date": "2025-01-27", "close": 132.12, "volume": 340712.0}, {"date": "2025-01-28", "close": 132.95, "volume": 178462.0}, {"date": "2025-01-29", "close": 133.15, "volume": 226255.0}, {"date": "2025-01-30", "close": 135.7, "volume": 266456.0}, {"date": "2025-01-31", "close": 135.59, "volume": 381113.0}, {"date": "2025-02-03", "close": 134.79, "volume": 815701.0}, {"date": "2025-02-04", "close": 136.6, "volume": 638604.0}, {"date": "2025-02-05", "close": 149.06, "volume": 798910.0}, {"date": "2025-02-06", "close": 147.4, "volume": 600955.0}, {"date": "2025-02-07", "close": 142.66, "volume": 418571.0}, {"date": "2025-02-10", "close": 146.385, "volume": 561259.0}, {"date": "2025-02-11", "close": 147.7, "volume": 389500.0}, {"date": "2025-02-12", "close": 150.72, "volume": 302935.0}, {"date": "2025-02-13", "close": 150.44, "volume": 271367.0}, {"date": "2025-02-14", "close": 149.54, "volume": 266274.0}, {"date": "2025-02-18", "close": 153.83, "volume": 463279.0}, {"date": "2025-02-19", "close": 156.0, "volume": 381042.0}, {"date": "2025-02-20", "close": 158.7, "volume": 296906.0}, {"date": "2025-02-21", "close": 155.33, "volume": 383344.0}, {"date": "2025-02-24", "close": 151.43, "volume": 363890.0}, {"date": "2025-02-25", "close": 144.29, "volume": 288560.0}, {"date": "2025-02-26", "close": 142.69, "volume": 503805.0}, {"date": "2025-02-27", "close": 135.98, "volume": 333797.0}, {"date": "2025-02-28", "close": 140.3, "volume": 544486.0}, {"date": "2025-03-03", "close": 133.96, "volume": 289201.0}, {"date": "2025-03-04", "close": 133.96, "volume": 416801.0}, {"date": "2025-03-05", "close": 136.92, "volume": 433078.0}, {"date": "2025-03-06", "close": 135.14, "volume": 292339.0}, {"date": "2025-03-07", "close": 138.68, "volume": 233139.0}, {"date": "2025-03-10", "close": 133.81, "volume": 445238.0}, {"date": "2025-03-11", "close": 123.8, "volume": 626636.0}, {"date": "2025-03-12", "close": 121.68, "volume": 822609.0}, {"date": "2025-03-13", "close": 120.98, "volume": 322035.0}, {"date": "2025-03-14", "close": 124.25, "volume": 238584.0}, {"date": "2025-03-17", "close": 126.66, "volume": 235071.0}, {"date": "2025-03-18", "close": 125.24, "volume": 225463.0}, {"date": "2025-03-19", "close": 125.77, "volume": 359528.0}, {"date": "2025-03-20", "close": 124.79, "volume": 228379.0}, {"date": "2025-03-21", "close": 123.57, "volume": 418844.0}, {"date": "2025-03-24", "close": 125.29, "volume": 192611.0}, {"date": "2025-03-25", "close": 123.03, "volume": 301057.0}, {"date": "2025-03-26", "close": 121.37, "volume": 510318.0}, {"date": "2025-03-27", "close": 119.57, "volume": 300504.0}, {"date": "2025-03-28", "close": 113.03, "volume": 340788.0}, {"date": "2025-03-31", "close": 112.57, "volume": 516296.0}, {"date": "2025-04-01", "close": 114.21, "volume": 466100.0}, {"date": "2025-04-02", "close": 116.73, "volume": 447843.0}, {"date": "2025-04-03", "close": 99.12, "volume": 319113.0}, {"date": "2025-04-04", "close": 92.08, "volume": 507116.0}, {"date": "2025-04-07", "close": 91.19, "volume": 759116.0}, {"date": "2025-04-08", "close": 86.17, "volume": 545259.0}, {"date": "2025-04-09", "close": 99.41, "volume": 1632053.0}, {"date": "2025-04-10", "close": 88.19, "volume": 865142.0}, {"date": "2025-04-11", "close": 89.82, "volume": 564938.0}, {"date": "2025-04-14", "close": 91.3, "volume": 389037.0}, {"date": "2025-04-15", "close": 91.6, "volume": 305441.0}, {"date": "2025-04-16", "close": 90.0, "volume": 348760.0}, {"date": "2025-04-17", "close": 90.5, "volume": 545411.0}, {"date": "2025-04-21", "close": 90.43, "volume": 944437.0}, {"date": "2025-04-22", "close": 94.32, "volume": 661042.0}, {"date": "2025-04-23", "close": 96.13, "volume": 420770.0}, {"date": "2025-04-24", "close": 103.88, "volume": 398458.0}, {"date": "2025-04-25", "close": 102.76, "volume": 319629.0}, {"date": "2025-04-28", "close": 102.62, "volume": 201591.0}, {"date": "2025-04-29", "close": 101.72, "volume": 266557.0}, {"date": "2025-04-30", "close": 101.76, "volume": 455582.0}, {"date": "2025-05-01", "close": 103.43, "volume": 409906.0}, {"date": "2025-05-02", "close": 107.26, "volume": 260495.0}, {"date": "2025-05-05", "close": 107.01, "volume": 251212.0}, {"date": "2025-05-06", "close": 106.71, "volume": 337001.0}, {"date": "2025-05-07", "close": 108.68, "volume": 226535.0}, {"date": "2025-05-08", "close": 111.07, "volume": 281323.0}, {"date": "2025-05-09", "close": 117.05, "volume": 306145.0}, {"date": "2025-05-12", "close": 126.31, "volume": 758813.0}, {"date": "2025-05-13", "close": 133.55, "volume": 575705.0}, {"date": "2025-05-14", "close": 132.97, "volume": 446902.0}, {"date": "2025-05-15", "close": 133.17, "volume": 448741.0}, {"date": "2025-05-16", "close": 131.16, "volume": 513274.0}, {"date": "2025-05-19", "close": 127.75, "volume": 325519.0}, {"date": "2025-05-20", "close": 128.5, "volume": 391798.0}, {"date": "2025-05-21", "close": 124.86, "volume": 294830.0}, {"date": "2025-05-22", "close": 122.75, "volume": 256618.0}, {"date": "2025-05-23", "close": 121.43, "volume": 265583.0}, {"date": "2025-05-27", "close": 125.38, "volume": 318978.0}, {"date": "2025-05-28", "close": 123.41, "volume": 168580.0}, {"date": "2025-05-29", "close": 123.78, "volume": 253813.0}, {"date": "2025-05-30", "close": 120.53, "volume": 298144.0}, {"date": "2025-06-02", "close": 122.12, "volume": 247300.0}, {"date": "2025-06-03", "close": 125.12, "volume": 255703.0}, {"date": "2025-06-04", "close": 125.33, "volume": 333248.0}, {"date": "2025-06-05", "close": 123.95, "volume": 229507.0}, {"date": "2025-06-06", "close": 126.6, "volume": 308306.0}, {"date": "2025-06-09", "close": 134.98, "volume": 510404.0}, {"date": "2025-06-10", "close": 138.96, "volume": 525534.0}, {"date": "2025-06-11", "close": 136.42, "volume": 361437.0}, {"date": "2025-06-12", "close": 141.13, "volume": 710462.0}, {"date": "2025-06-13", "close": 137.87, "volume": 543180.0}, {"date": "2025-06-16", "close": 143.23, "volume": 435237.0}, {"date": "2025-06-17", "close": 141.81, "volume": 240257.0}, {"date": "2025-06-18", "close": 141.02, "volume": 496118.0}, {"date": "2025-06-20", "close": 141.3, "volume": 538902.0}, {"date": "2025-06-23", "close": 142.4, "volume": 353989.0}, {"date": "2025-06-24", "close": 148.08, "volume": 403362.0}, {"date": "2025-06-25", "close": 148.61, "volume": 308561.0}, {"date": "2025-06-26", "close": 148.63, "volume": 368660.0}, {"date": "2025-06-27", "close": 147.85, "volume": 400124.0}, {"date": "2025-06-30", "close": 147.36, "volume": 352299.0}, {"date": "2025-07-01", "close": 148.86, "volume": 436793.0}, {"date": "2025-07-02", "close": 152.7, "volume": 397651.0}, {"date": "2025-07-03", "close": 153.48, "volume": 261814.0}, {"date": "2025-07-07", "close": 139.75, "volume": 826509.0}, {"date": "2025-07-08", "close": 140.16, "volume": 1050308.0}, {"date": "2025-07-09", "close": 141.32, "volume": 488690.0}, {"date": "2025-07-10", "close": 142.79, "volume": 342536.0}, {"date": "2025-07-11", "close": 142.51, "volume": 393013.0}, {"date": "2025-07-14", "close": 139.95, "volume": 360858.0}, {"date": "2025-07-15", "close": 137.85, "volume": 382863.0}, {"date": "2025-07-16", "close": 140.57, "volume": 405419.0}, {"date": "2025-07-17", "close": 145.39, "volume": 505049.0}, {"date": "2025-07-18", "close": 149.63, "volume": 559620.0}, {"date": "2025-07-21", "close": 146.4, "volume": 361295.0}, {"date": "2025-07-22", "close": 142.42, "volume": 462550.0}, {"date": "2025-07-23", "close": 139.75, "volume": 335667.0}, {"date": "2025-07-24", "close": 135.85, "volume": 454009.0}, {"date": "2025-07-25", "close": 134.5, "volume": 383336.0}, {"date": "2025-07-28", "close": 136.21, "volume": 422083.0}, {"date": "2025-07-29", "close": 137.12, "volume": 284623.0}, {"date": "2025-07-30", "close": 135.45, "volume": 271763.0}, {"date": "2025-07-31", "close": 131.77, "volume": 342555.0}, {"date": "2025-08-01", "close": 128.77, "volume": 477561.0}, {"date": "2025-08-04", "close": 133.55, "volume": 459084.0}, {"date": "2025-08-05", "close": 126.76, "volume": 1071523.0}, {"date": "2025-08-06", "close": 123.76, "volume": 499733.0}, {"date": "2025-08-07", "close": 124.33, "volume": 386365.0}, {"date": "2025-08-08", "close": 125.42, "volume": 306584.0}, {"date": "2025-08-11", "close": 124.82, "volume": 359964.0}, {"date": "2025-08-12", "close": 130.87, "volume": 433050.0}, {"date": "2025-08-13", "close": 134.65, "volume": 430811.0}, {"date": "2025-08-14", "close": 133.14, "volume": 375539.0}, {"date": "2025-08-15", "close": 130.67, "volume": 290049.0}, {"date": "2025-08-18", "close": 132.29, "volume": 174033.0}, {"date": "2025-08-19", "close": 132.51, "volume": 275923.0}, {"date": "2025-08-20", "close": 133.76, "volume": 218218.0}, {"date": "2025-08-21", "close": 135.02, "volume": 208987.0}, {"date": "2025-08-22", "close": 145.12, "volume": 548218.0}, {"date": "2025-08-25", "close": 142.22, "volume": 244532.0}, {"date": "2025-08-26", "close": 141.81, "volume": 425018.0}, {"date": "2025-08-27", "close": 139.66, "volume": 259687.0}, {"date": "2025-08-28", "close": 137.445, "volume": 243242.0}, {"date": "2025-08-29", "close": 134.35, "volume": 250212.0}, {"date": "2025-09-02", "close": 130.29, "volume": 369773.0}, {"date": "2025-09-03", "close": 131.03, "volume": 307176.0}, {"date": "2025-09-04", "close": 134.92, "volume": 173651.0}, {"date": "2025-09-05", "close": 135.48, "volume": 177018.0}, {"date": "2025-09-08", "close": 134.76, "volume": 148624.0}, {"date": "2025-09-09", "close": 135.56, "volume": 198638.0}, {"date": "2025-09-10", "close": 132.22, "volume": 200160.0}, {"date": "2025-09-11", "close": 135.52, "volume": 197452.0}, {"date": "2025-09-12", "close": 133.78, "volume": 149984.0}, {"date": "2025-09-15", "close": 134.53, "volume": 138647.0}, {"date": "2025-09-16", "close": 134.51, "volume": 183825.0}, {"date": "2025-09-17", "close": 136.17, "volume": 245386.0}, {"date": "2025-09-18", "close": 141.29, "volume": 320457.0}, {"date": "2025-09-19", "close": 137.18, "volume": 507240.0}, {"date": "2025-09-22", "close": 136.99, "volume": 174508.0}, {"date": "2025-09-23", "close": 133.51, "volume": 264516.0}, {"date": "2025-09-24", "close": 132.0, "volume": 197941.0}, {"date": "2025-09-25", "close": 130.06, "volume": 168756.0}, {"date": "2025-09-26", "close": 130.64, "volume": 310752.0}, {"date": "2025-09-29", "close": 128.88, "volume": 251658.0}, {"date": "2025-09-30", "close": 131.13, "volume": 239096.0}, {"date": "2025-10-01", "close": 130.79, "volume": 209727.0}, {"date": "2025-10-02", "close": 133.53, "volume": 175928.0}, {"date": "2025-10-03", "close": 134.28, "volume": 205241.0}, {"date": "2025-10-06", "close": 135.13, "volume": 283832.0}, {"date": "2025-10-07", "close": 131.69, "volume": 189032.0}, {"date": "2025-10-08", "close": 134.91, "volume": 193286.0}, {"date": "2025-10-09", "close": 134.06, "volume": 150152.0}, {"date": "2025-10-10", "close": 122.18, "volume": 417365.0}, {"date": "2025-10-13", "close": 129.05, "volume": 218687.0}, {"date": "2025-10-14", "close": 130.79, "volume": 224856.0}, {"date": "2025-10-15", "close": 137.29, "volume": 215447.0}, {"date": "2025-10-16", "close": 137.78, "volume": 214790.0}, {"date": "2025-10-17", "close": 136.11, "volume": 173042.0}, {"date": "2025-10-20", "close": 137.48, "volume": 224297.0}, {"date": "2025-10-21", "close": 134.04, "volume": 236596.0}, {"date": "2025-10-22", "close": 131.87, "volume": 325708.0}, {"date": "2025-10-23", "close": 134.48, "volume": 155539.0}, {"date": "2025-10-24", "close": 135.12, "volume": 167962.0}, {"date": "2025-10-27", "close": 135.15, "volume": 269476.0}, {"date": "2025-10-28", "close": 136.79, "volume": 290784.0}, {"date": "2025-10-29", "close": 132.33, "volume": 242232.0}, {"date": "2025-10-30", "close": 131.74, "volume": 214113.0}, {"date": "2025-10-31", "close": 131.08, "volume": 266575.0}, {"date": "2025-11-03", "close": 127.96, "volume": 493269.0}, {"date": "2025-11-04", "close": 126.77, "volume": 438261.0}, {"date": "2025-11-05", "close": 129.51, "volume": 392951.0}, {"date": "2025-11-06", "close": 130.25, "volume": 423910.0}, {"date": "2025-11-07", "close": 126.42, "volume": 304532.0}, {"date": "2025-11-10", "close": 130.63, "volume": 304808.0}, {"date": "2025-11-11", "close": 127.61, "volume": 335413.0}, {"date": "2025-11-12", "close": 126.95, "volume": 185111.0}, {"date": "2025-11-13", "close": 123.7, "volume": 273841.0}, {"date": "2025-11-14", "close": 121.89, "volume": 212175.0}, {"date": "2025-11-17", "close": 117.42, "volume": 196559.0}, {"date": "2025-11-18", "close": 116.69, "volume": 269293.0}, {"date": "2025-11-19", "close": 117.99, "volume": 315487.0}, {"date": "2025-11-20", "close": 116.08, "volume": 265782.0}, {"date": "2025-11-21", "close": 120.92, "volume": 359882.0}, {"date": "2025-11-24", "close": 121.12, "volume": 291885.0}, {"date": "2025-11-25", "close": 123.5, "volume": 212327.0}, {"date": "2025-11-26", "close": 126.12, "volume": 243383.0}, {"date": "2025-11-28", "close": 127.58, "volume": 136286.0}, {"date": "2025-12-01", "close": 126.64, "volume": 220890.0}, {"date": "2025-12-02", "close": 129.39, "volume": 244232.0}, {"date": "2025-12-03", "close": 137.68, "volume": 253852.0}, {"date": "2025-12-04", "close": 138.74, "volume": 363997.0}, {"date": "2025-12-05", "close": 141.52, "volume": 324032.0}, {"date": "2025-12-08", "close": 139.27, "volume": 269095.0}, {"date": "2025-12-09", "close": 141.39, "volume": 285308.0}, {"date": "2025-12-10", "close": 145.85, "volume": 290399.0}, {"date": "2025-12-11", "close": 142.97, "volume": 272428.0}, {"date": "2025-12-12", "close": 136.39, "volume": 343380.0}, {"date": "2025-12-15", "close": 134.54, "volume": 391354.0}, {"date": "2025-12-16", "close": 134.34, "volume": 279762.0}, {"date": "2025-12-17", "close": 132.46, "volume": 510113.0}, {"date": "2025-12-18", "close": 134.49, "volume": 318467.0}, {"date": "2025-12-19", "close": 135.03, "volume": 401684.0}, {"date": "2025-12-22", "close": 135.84, "volume": 190398.0}, {"date": "2025-12-23", "close": 135.34, "volume": 175829.0}, {"date": "2025-12-24", "close": 134.67, "volume": 82676.0}, {"date": "2025-12-26", "close": 134.38, "volume": 86275.0}, {"date": "2025-12-29", "close": 132.7, "volume": 123482.0}, {"date": "2025-12-30", "close": 132.89, "volume": 178574.0}, {"date": "2025-12-31", "close": 130.7, "volume": 153388.0}, {"date": "2026-01-02", "close": 131.93, "volume": 186752.0}, {"date": "2026-01-05", "close": 137.93, "volume": 208707.0}, {"date": "2026-01-06", "close": 148.5, "volume": 421087.0}, {"date": "2026-01-07", "close": 144.75, "volume": 321367.0}, {"date": "2026-01-08", "close": 146.9, "volume": 212024.0}, {"date": "2026-01-09", "close": 146.09, "volume": 372061.0}, {"date": "2026-01-12", "close": 145.12, "volume": 361105.0}, {"date": "2026-01-13", "close": 146.45, "volume": 300639.0}, {"date": "2026-01-14", "close": 149.05, "volume": 359624.0}, {"date": "2026-01-15", "close": 152.82, "volume": 527019.0}, {"date": "2026-01-16", "close": 148.74, "volume": 406895.0}, {"date": "2026-01-20", "close": 145.41, "volume": 419354.0}, {"date": "2026-01-21", "close": 151.94, "volume": 292659.0}, {"date": "2026-01-22", "close": 151.46, "volume": 311259.0}, {"date": "2026-01-23", "close": 145.35, "volume": 301027.0}, {"date": "2026-01-26", "close": 140.61, "volume": 394721.0}, {"date": "2026-01-27", "close": 140.51, "volume": 165504.0}, {"date": "2026-01-28", "close": 144.24, "volume": 274427.0}, {"date": "2026-01-29", "close": 146.54, "volume": 372965.0}, {"date": "2026-01-30", "close": 142.45, "volume": 320339.0}, {"date": "2026-02-02", "close": 143.42, "volume": 274979.0}, {"date": "2026-02-03", "close": 136.62, "volume": 554085.0}, {"date": "2026-02-04", "close": 203.41, "volume": 8442687.0}, {"date": "2026-02-05", "close": 205.22, "volume": 2772670.0}, {"date": "2026-02-06", "close": 206.5, "volume": 1745534.0}, {"date": "2026-02-09", "close": 205.41, "volume": 1526282.0}, {"date": "2026-02-10", "close": 206.42, "volume": 1252740.0}, {"date": "2026-02-11", "close": 207.1, "volume": 1711713.0}, {"date": "2026-02-12", "close": 207.0, "volume": 1594443.0}, {"date": "2026-02-13", "close": 207.27, "volume": 919917.0}, {"date": "2026-02-17", "close": 205.69, "volume": 1077438.0}, {"date": "2026-02-18", "close": 205.45, "volume": 674903.0}, {"date": "2026-02-19", "close": 204.79, "volume": 759172.0}, {"date": "2026-02-20", "close": 204.64, "volume": 738581.0}, {"date": "2026-02-23", "close": 204.2, "volume": 673804.0}, {"date": "2026-02-24", "close": 204.345, "volume": 634295.0}, {"date": "2026-02-25", "close": 204.16, "volume": 575092.0}, {"date": "2026-02-26", "close": 204.72, "volume": 644574.0}, {"date": "2026-02-27", "close": 204.53, "volume": 839946.0}, {"date": "2026-03-02", "close": 204.91, "volume": 1171551.0}, {"date": "2026-03-03", "close": 203.64, "volume": 1198935.0}, {"date": "2026-03-04", "close": 203.58, "volume": 856892.0}, {"date": "2026-03-05", "close": 203.25, "volume": 1384117.0}, {"date": "2026-03-06", "close": 202.7, "volume": 700854.0}, {"date": "2026-03-09", "close": 203.42, "volume": 640953.0}, {"date": "2026-03-10", "close": 202.64, "volume": 469259.0}, {"date": "2026-03-11", "close": 201.7, "volume": 550388.0}, {"date": "2026-03-12", "close": 202.07, "volume": 383817.0}, {"date": "2026-03-13", "close": 203.0, "volume": 391911.0}, {"date": "2026-03-16", "close": 204.68, "volume": 640944.0}, {"date": "2026-03-17", "close": 206.36, "volume": 420388.0}, {"date": "2026-03-18", "close": 205.73, "volume": 425533.0}, {"date": "2026-03-19", "close": 205.78, "volume": 409232.0}, {"date": "2026-03-20", "close": 206.25, "volume": 713847.0}, {"date": "2026-03-23", "close": 206.96, "volume": 327023.0}, {"date": "2026-03-24", "close": 207.19, "volume": 338327.0}, {"date": "2026-03-25", "close": 207.07, "volume": 226240.0}, {"date": "2026-03-26", "close": 206.79, "volume": 175400.0}, {"date": "2026-03-27", "close": 205.93, "volume": 275953.0}, {"date": "2026-03-30", "close": 205.85, "volume": 313707.0}, {"date": "2026-03-31", "close": 208.15, "volume": 291643.0}, {"date": "2026-04-01", "close": 207.71, "volume": 451195.0}, {"date": "2026-04-02", "close": 209.13, "volume": 361455.0}, {"date": "2026-04-06", "close": 209.49, "volume": 166042.0}, {"date": "2026-04-07", "close": 210.0, "volume": 468366.0}, {"date": "2026-04-08", "close": 210.36, "volume": 578835.0}, {"date": "2026-04-09", "close": 210.38, "volume": 313506.0}, {"date": "2026-04-10", "close": 211.22, "volume": 272865.0}, {"date": "2026-04-13", "close": 211.32, "volume": 239463.0}, {"date": "2026-04-14", "close": 211.06, "volume": 313811.0}, {"date": "2026-04-15", "close": 211.88, "volume": 347119.0}, {"date": "2026-04-16", "close": 212.28, "volume": 295594.0}, {"date": "2026-04-17", "close": 212.89, "volume": 275720.0}, {"date": "2026-04-20", "close": 213.94, "volume": 321675.0}, {"date": "2026-04-21", "close": 214.53, "volume": 415064.0}, {"date": "2026-04-22", "close": 214.23, "volume": 413054.0}, {"date": "2026-04-23", "close": 214.52, "volume": 455957.0}, {"date": "2026-04-24", "close": 215.5, "volume": 611449.0}, {"date": "2026-04-27", "close": 215.0, "volume": 549846.0}, {"date": "2026-04-28", "close": 215.71, "volume": 686121.0}, {"date": "2026-04-29", "close": 217.19, "volume": 408771.0}, {"date": "2026-04-30", "close": 217.7, "volume": 559408.0}, {"date": "2026-05-01", "close": 218.24, "volume": 434185.0}, {"date": "2026-05-04", "close": 217.0, "volume": 306460.0}, {"date": "2026-05-05", "close": 218.27, "volume": 482448.0}, {"date": "2026-05-06", "close": 216.54, "volume": 653247.0}, {"date": "2026-05-07", "close": 217.64, "volume": 446188.0}, {"date": "2026-05-08", "close": 217.45, "volume": 231896.0}, {"date": "2026-05-11", "close": 217.21, "volume": 438440.0}, {"date": "2026-05-12", "close": 216.58, "volume": 359680.0}, {"date": "2026-05-13", "close": 216.95, "volume": 488858.0}, {"date": "2026-05-14", "close": 217.31, "volume": 350139.0}, {"date": "2026-05-15", "close": 216.59, "volume": 573567.0}, {"date": "2026-05-18", "close": 216.6, "volume": 340658.0}, {"date": "2026-05-19", "close": 216.46, "volume": 353716.0}, {"date": "2026-05-20", "close": 216.89, "volume": 245398.0}, {"date": "2026-05-21", "close": 217.31, "volume": 271189.0}, {"date": "2026-05-22", "close": 217.5, "volume": 500085.0}, {"date": "2026-05-26", "close": 219.05, "volume": 528922.0}, {"date": "2026-05-27", "close": 218.06, "volume": 376498.0}, {"date": "2026-05-28", "close": 218.41, "volume": 218873.0}, {"date": "2026-05-29", "close": 217.6, "volume": 657366.0}, {"date": "2026-06-01", "close": 217.88, "volume": 262713.0}, {"date": "2026-06-02", "close": 218.75, "volume": 257106.0}, {"date": "2026-06-03", "close": 219.13, "volume": 359573.0}, {"date": "2026-06-04", "close": 219.0, "volume": 263269.0}, {"date": "2026-06-05", "close": 218.11, "volume": 530338.0}, {"date": "2026-06-08", "close": 218.2, "volume": 280017.0}, {"date": "2026-06-09", "close": 218.8, "volume": 948966.0}, {"date": "2026-06-10", "close": 217.88, "volume": 431717.0}, {"date": "2026-06-11", "close": 218.9, "volume": 337112.0}, {"date": "2026-06-12", "close": 219.51, "volume": 210669.0}, {"date": "2026-06-15", "close": 220.34, "volume": 351153.0}, {"date": "2026-06-16", "close": 219.5, "volume": 238483.0}, {"date": "2026-06-17", "close": 218.61, "volume": 1003869.0}, {"date": "2026-06-18", "close": 219.75, "volume": 735041.0}, {"date": "2026-06-22", "close": 219.78, "volume": 374244.0}, {"date": "2026-06-23", "close": 218.72, "volume": 297544.0}, {"date": "2026-06-24", "close": 218.0, "volume": 500248.0}, {"date": "2026-06-25", "close": 217.95, "volume": 581860.0}, {"date": "2026-06-26", "close": 218.42, "volume": 2075763.0}, {"date": "2026-06-29", "close": 219.03, "volume": 317245.0}, {"date": "2026-06-30", "close": 218.56, "volume": 436018.0}, {"date": "2026-07-01", "close": 218.38, "volume": 1329391.0}, {"date": "2026-07-02", "close": 218.22, "volume": 623209.0}, {"date": "2026-07-06", "close": 217.57, "volume": 405187.0}, {"date": "2026-07-07", "close": 217.8, "volume": 210550.0}, {"date": "2026-07-08", "close": 218.32, "volume": 217414.0}, {"date": "2026-07-09", "close": 218.68, "volume": 205793.0}, {"date": "2026-07-10", "close": 218.63, "volume": 384442.0}, {"date": "2026-07-13", "close": 218.75, "volume": 175114.0}, {"date": "2026-07-14", "close": 218.0, "volume": 241048.0}, {"date": "2026-07-15", "close": 218.19, "volume": 275283.0}, {"date": "2026-07-16", "close": 218.37, "volume": 364068.0}, {"date": "2026-07-17", "close": 217.47, "volume": 355788.0}, {"date": "2026-07-20", "close": 217.36, "volume": 292350.0}, {"date": "2026-07-21", "close": 217.4, "volume": 247943.0}, {"date": "2026-07-22", "close": 217.17, "volume": 365162.0}, {"date": "2026-07-23", "close": 216.76, "volume": 405396.0}, {"date": "2026-07-24", "close": 216.88, "volume": 219214.0}, {"date": "2026-07-27", "close": 217.29, "volume": 218393.0}, {"date": "2026-07-28", "close": 217.25, "volume": 394626.0}, {"date": "2026-07-29", "close": 216.44, "volume": 399632.0}, {"date": "2026-07-30", "close": 216.93, "volume": 311543.0}, {"date": "2026-07-31", "close": 217.5, "volume": 280134.0}, {"date": "2026-08-03", "close": 218.0, "volume": 182082.0}, {"date": "2026-08-04", "close": 218.39, "volume": 173709.0}, {"date": "2026-08-05", "close": 218.23, "volume": 189404.0}, {"date": "2026-08-06", "close": 218.47, "volume": 171032.0}, {"date": "2026-08-07", "close": 219.21, "volume": 166707.0}], "refreshing": true}