{"ticker": "SSD", "overview": {"cik": "920371", "ticker": "SSD", "name": "Simpson Manufacturing Co., Inc.", "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "sic": "3420", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058489", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014352", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054396", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002155", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053491", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005598", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049817", "price_sensitive": true}, {"form": "11-K/A", "date": "2026-07-02", "title": "Form 11-K/A", "accession": "0001628280-26-046667", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044391", "price_sensitive": false}, {"form": "SD", "date": "2026-06-18", "title": "Form SD", "accession": "0001628280-26-044316", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035954", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032950", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032948", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032945", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032943", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032942", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032940", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032936", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032199", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001283", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001032", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001628280-26-027513", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002265", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001628280-26-020814", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001628280-26-020810", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SSD", "has_prices": true, "as_of": "2026-08-07", "last": 198.29, "prev_close": 193.44, "change": 4.849999999999994, "change_pct": 0.025072373862696413, "session_volume": 285844.0, "vwap_5": 195.94440076525254, "vwap_20": 191.25344434794576, "vwap_60": 193.37878669128747, "vwap_250": 183.07520499088147, "high_52w": 210.06, "low_52w": 158.0, "avg_volume_20": 291713.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058489", "src": "INSIDERS", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "Nozomi Bullock", "who_key": "Bullock Nozomi", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4140.4104, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Insider files routine paperwork on SSD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2098378/000162828026058489/0001628280-26-058489-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "13DG-0001398344-26-014352", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 8.7% passive stake in SSD", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014352-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000315066-26-002155", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FMR LLC moves to a 8.9% passive stake in SSD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002155-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-001283", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FMR LLC moves to a 6.4% passive stake in SSD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001283-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-001032", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "Simpson Manufacturing Co., Inc.", "who_key": "Simpson Manufacturing Co., Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Simpson Manufacturing Co., Inc. takes a 5.29% passive stake in SSD", "source_url": "https://www.sec.gov/Archives/edgar/data/920371/0002100119-26-001032-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002265", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "Simpson Manufacturing Co., Inc.", "who_key": "Simpson Manufacturing Co., Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Simpson Manufacturing Co., Inc. adjusts its stake in SSD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920371/0000102909-26-002265-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-48", "src": "CONGRESS", "ticker": "SSD", "cik": "", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Company, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells SSD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357362}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-34", "src": "CONGRESS", "ticker": "SSD", "cik": "", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Company, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys SSD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885842}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-34", "src": "CONGRESS", "ticker": "SSD", "cik": "", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Company, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys SSD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885842}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014352", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 8.7% passive stake in SSD", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014352-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000315066-26-002155", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FMR LLC moves to a 8.9% passive stake in SSD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002155-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-001283", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FMR LLC moves to a 6.4% passive stake in SSD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001283-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-001032", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "Simpson Manufacturing Co., Inc.", "who_key": "Simpson Manufacturing Co., Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Simpson Manufacturing Co., Inc. takes a 5.29% passive stake in SSD", "source_url": "https://www.sec.gov/Archives/edgar/data/920371/0002100119-26-001032-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002265", "src": "13DG", "ticker": "SSD", "cik": "920371", "company": "Simpson Manufacturing Co., Inc.", "company_raw": "Simpson Manufacturing Co., Inc.", "who": "Simpson Manufacturing Co., Inc.", "who_key": "Simpson Manufacturing Co., Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Simpson Manufacturing Co., Inc. adjusts its stake in SSD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920371/0000102909-26-002265-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Simpson Manufacturing Company, Inc. Common Stock", "new_value": "Simpson Manufacturing Co., Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000920371", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000920371", "applied": 1, "detected_at": "2026-10-27T18:08:23.385734"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058489", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014352", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054396", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002155", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053491", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005598", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049817", "price_sensitive": true}, {"form": "11-K/A", "date": "2026-07-02", "title": "Form 11-K/A", "accession": "0001628280-26-046667", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044391", "price_sensitive": false}, {"form": "SD", "date": "2026-06-18", "title": "Form SD", "accession": "0001628280-26-044316", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035954", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032950", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032948", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032945", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032943", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032942", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032940", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032936", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032199", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001283", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001032", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001628280-26-027513", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002265", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001628280-26-020814", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001628280-26-020810", "price_sensitive": false}], "performance": {"ticker": "SSD", "has_prices": true, "summary": {"n": 2, "avg": 0.8032921062204438, "win_rate": 1.0, "best": 0.8032921062204438, "worst": 0.8032921062204438, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 109.96, "return": 0.8032921062204438}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 109.96, "return": 0.8032921062204438}]}, "price_series": [{"date": "2016-08-08", "close": 41.69, "volume": 103956.0}, {"date": "2016-08-09", "close": 41.77, "volume": 109597.0}, {"date": "2016-08-10", "close": 41.71, "volume": 56907.0}, {"date": "2016-08-11", "close": 41.91, "volume": 77446.0}, {"date": "2016-08-12", "close": 41.76, "volume": 66149.0}, {"date": "2016-08-15", "close": 41.89, "volume": 96286.0}, {"date": "2016-08-16", "close": 41.67, "volume": 61036.0}, {"date": "2016-08-17", "close": 41.69, "volume": 68884.0}, {"date": "2016-08-18", "close": 42.01, "volume": 102640.0}, {"date": "2016-08-19", "close": 42.04, "volume": 102697.0}, {"date": "2016-08-22", "close": 42.57, "volume": 87216.0}, {"date": "2016-08-23", "close": 43.21, "volume": 104764.0}, {"date": "2016-08-24", "close": 43.35, "volume": 91061.0}, {"date": "2016-08-25", "close": 44.23, "volume": 202435.0}, {"date": "2016-08-26", "close": 43.73, "volume": 222462.0}, {"date": "2016-08-29", "close": 43.93, "volume": 109337.0}, {"date": "2016-08-30", "close": 44.04, "volume": 142821.0}, {"date": "2016-08-31", "close": 43.88, "volume": 286694.0}, {"date": "2016-09-01", "close": 44.39, "volume": 230716.0}, {"date": "2016-09-02", "close": 44.88, "volume": 121368.0}, {"date": "2016-09-06", "close": 44.86, "volume": 122670.0}, {"date": "2016-09-07", "close": 45.07, "volume": 130779.0}, {"date": "2016-09-08", "close": 45.12, "volume": 156608.0}, {"date": "2016-09-09", "close": 44.19, "volume": 211532.0}, {"date": "2016-09-12", "close": 44.71, "volume": 147694.0}, {"date": "2016-09-13", "close": 44.49, "volume": 158462.0}, {"date": "2016-09-14", "close": 44.4, "volume": 153229.0}, {"date": "2016-09-15", "close": 44.59, "volume": 141878.0}, {"date": "2016-09-16", "close": 44.38, "volume": 279482.0}, {"date": "2016-09-19", "close": 44.62, "volume": 132303.0}, {"date": "2016-09-20", "close": 44.47, "volume": 102186.0}, {"date": "2016-09-21", "close": 45.0, "volume": 124778.0}, {"date": "2016-09-22", "close": 45.27, "volume": 245598.0}, {"date": "2016-09-23", "close": 45.11, "volume": 132529.0}, {"date": "2016-09-26", "close": 44.77, "volume": 136826.0}, {"date": "2016-09-27", "close": 44.95, "volume": 295959.0}, {"date": "2016-09-28", "close": 44.74, "volume": 158956.0}, {"date": "2016-09-29", "close": 44.33, "volume": 133270.0}, {"date": "2016-09-30", "close": 43.95, "volume": 347154.0}, {"date": "2016-10-03", "close": 44.23, "volume": 137697.0}, {"date": "2016-10-04", "close": 43.73, "volume": 240109.0}, {"date": "2016-10-05", "close": 44.07, "volume": 133886.0}, {"date": "2016-10-06", "close": 44.4, "volume": 164138.0}, {"date": "2016-10-07", "close": 43.64, "volume": 266551.0}, {"date": "2016-10-10", "close": 44.03, "volume": 105582.0}, {"date": "2016-10-11", "close": 43.79, "volume": 123095.0}, {"date": "2016-10-12", "close": 44.18, "volume": 68085.0}, {"date": "2016-10-13", "close": 44.05, "volume": 142763.0}, {"date": "2016-10-14", "close": 44.15, "volume": 79751.0}, {"date": "2016-10-17", "close": 44.03, "volume": 101989.0}, {"date": "2016-10-18", "close": 43.36, "volume": 248155.0}, {"date": "2016-10-19", "close": 42.93, "volume": 252561.0}, {"date": "2016-10-20", "close": 42.79, "volume": 202790.0}, {"date": "2016-10-21", "close": 42.94, "volume": 211654.0}, {"date": "2016-10-24", "close": 42.99, "volume": 166128.0}, {"date": "2016-10-25", "close": 42.12, "volume": 243888.0}, {"date": "2016-10-26", "close": 41.37, "volume": 301076.0}, {"date": "2016-10-27", "close": 40.88, "volume": 158906.0}, {"date": "2016-10-28", "close": 42.39, "volume": 655153.0}, {"date": "2016-10-31", "close": 42.8, "volume": 392105.0}, {"date": "2016-11-01", "close": 42.87, "volume": 285912.0}, {"date": "2016-11-02", "close": 42.44, "volume": 188833.0}, {"date": "2016-11-03", "close": 42.18, "volume": 141705.0}, {"date": "2016-11-04", "close": 42.05, "volume": 311694.0}, {"date": "2016-11-07", "close": 42.29, "volume": 277004.0}, {"date": "2016-11-08", "close": 42.69, "volume": 205072.0}, {"date": "2016-11-09", "close": 43.75, "volume": 449838.0}, {"date": "2016-11-10", "close": 45.14, "volume": 311691.0}, {"date": "2016-11-11", "close": 45.69, "volume": 319979.0}, {"date": "2016-11-14", "close": 45.26, "volume": 236921.0}, {"date": "2016-11-15", "close": 45.05, "volume": 273911.0}, {"date": "2016-11-16", "close": 45.88, "volume": 230520.0}, {"date": "2016-11-17", "close": 46.61, "volume": 366204.0}, {"date": "2016-11-18", "close": 47.17, "volume": 208173.0}, {"date": "2016-11-21", "close": 47.3, "volume": 226746.0}, {"date": "2016-11-22", "close": 47.81, "volume": 363756.0}, {"date": "2016-11-23", "close": 47.82, "volume": 183401.0}, {"date": "2016-11-25", "close": 48.17, "volume": 144823.0}, {"date": "2016-11-28", "close": 47.44, "volume": 212179.0}, {"date": "2016-11-29", "close": 47.27, "volume": 494302.0}, {"date": "2016-11-30", "close": 47.14, "volume": 297054.0}, {"date": "2016-12-01", "close": 47.21, "volume": 219181.0}, {"date": "2016-12-02", "close": 46.9, "volume": 215736.0}, {"date": "2016-12-05", "close": 47.01, "volume": 211198.0}, {"date": "2016-12-06", "close": 47.0, "volume": 208394.0}, {"date": "2016-12-07", "close": 47.0, "volume": 247177.0}, {"date": "2016-12-08", "close": 47.77, "volume": 241507.0}, {"date": "2016-12-09", "close": 47.86, "volume": 135921.0}, {"date": "2016-12-12", "close": 47.14, "volume": 205035.0}, {"date": "2016-12-13", "close": 46.22, "volume": 376333.0}, {"date": "2016-12-14", "close": 45.43, "volume": 186942.0}, {"date": "2016-12-15", "close": 45.1, "volume": 288880.0}, {"date": "2016-12-16", "close": 44.78, "volume": 1038248.0}, {"date": "2016-12-19", "close": 44.82, "volume": 249102.0}, {"date": "2016-12-20", "close": 44.95, "volume": 208037.0}, {"date": "2016-12-21", "close": 44.78, "volume": 115550.0}, {"date": "2016-12-22", "close": 44.65, "volume": 134219.0}, {"date": "2016-12-23", "close": 44.76, "volume": 80654.0}, {"date": "2016-12-27", "close": 45.08, "volume": 99307.0}, {"date": "2016-12-28", "close": 44.27, "volume": 95731.0}, {"date": "2016-12-29", "close": 44.29, "volume": 83415.0}, {"date": "2016-12-30", "close": 43.75, "volume": 116868.0}, {"date": "2017-01-03", "close": 44.56, "volume": 225807.0}, {"date": "2017-01-04", "close": 44.74, "volume": 213494.0}, {"date": "2017-01-05", "close": 44.26, "volume": 115578.0}, {"date": "2017-01-06", "close": 44.2, "volume": 216775.0}, {"date": "2017-01-09", "close": 44.61, "volume": 260710.0}, {"date": "2017-01-10", "close": 44.94, "volume": 181257.0}, {"date": "2017-01-11", "close": 44.83, "volume": 117545.0}, {"date": "2017-01-12", "close": 44.2, "volume": 152670.0}, {"date": "2017-01-13", "close": 44.47, "volume": 124906.0}, {"date": "2017-01-17", "close": 43.7, "volume": 131815.0}, {"date": "2017-01-18", "close": 43.75, "volume": 146137.0}, {"date": "2017-01-19", "close": 42.88, "volume": 185162.0}, {"date": "2017-01-20", "close": 42.95, "volume": 282344.0}, {"date": "2017-01-23", "close": 42.86, "volume": 138228.0}, {"date": "2017-01-24", "close": 43.75, "volume": 221378.0}, {"date": "2017-01-25", "close": 44.54, "volume": 124755.0}, {"date": "2017-01-26", "close": 43.93, "volume": 134566.0}, {"date": "2017-01-27", "close": 43.89, "volume": 102402.0}, {"date": "2017-01-30", "close": 43.4, "volume": 189468.0}, {"date": "2017-01-31", "close": 43.52, "volume": 193257.0}, {"date": "2017-02-01", "close": 43.66, "volume": 192657.0}, {"date": "2017-02-02", "close": 43.63, "volume": 224455.0}, {"date": "2017-02-03", "close": 43.42, "volume": 320317.0}, {"date": "2017-02-06", "close": 43.17, "volume": 246276.0}, {"date": "2017-02-07", "close": 43.26, "volume": 204820.0}, {"date": "2017-02-08", "close": 42.6, "volume": 322423.0}, {"date": "2017-02-09", "close": 43.47, "volume": 356700.0}, {"date": "2017-02-10", "close": 43.9, "volume": 164993.0}, {"date": "2017-02-13", "close": 43.74, "volume": 295368.0}, {"date": "2017-02-14", "close": 43.75, "volume": 369255.0}, {"date": "2017-02-15", "close": 44.72, "volume": 245890.0}, {"date": "2017-02-16", "close": 44.66, "volume": 274579.0}, {"date": "2017-02-17", "close": 44.17, "volume": 384064.0}, {"date": "2017-02-21", "close": 44.86, "volume": 219572.0}, {"date": "2017-02-22", "close": 44.24, "volume": 387001.0}, {"date": "2017-02-23", "close": 43.38, "volume": 140566.0}, {"date": "2017-02-24", "close": 43.14, "volume": 395498.0}, {"date": "2017-02-27", "close": 43.91, "volume": 334206.0}, {"date": "2017-02-28", "close": 43.16, "volume": 640852.0}, {"date": "2017-03-01", "close": 44.03, "volume": 339841.0}, {"date": "2017-03-02", "close": 43.08, "volume": 182318.0}, {"date": "2017-03-03", "close": 42.54, "volume": 201664.0}, {"date": "2017-03-06", "close": 42.49, "volume": 292479.0}, {"date": "2017-03-07", "close": 42.11, "volume": 228593.0}, {"date": "2017-03-08", "close": 42.01, "volume": 150838.0}, {"date": "2017-03-09", "close": 42.08, "volume": 139588.0}, {"date": "2017-03-10", "close": 42.39, "volume": 95800.0}, {"date": "2017-03-13", "close": 42.49, "volume": 87393.0}, {"date": "2017-03-14", "close": 42.16, "volume": 88412.0}, {"date": "2017-03-15", "close": 42.84, "volume": 167160.0}, {"date": "2017-03-16", "close": 43.14, "volume": 174535.0}, {"date": "2017-03-17", "close": 43.44, "volume": 472085.0}, {"date": "2017-03-20", "close": 43.0, "volume": 79335.0}, {"date": "2017-03-21", "close": 42.02, "volume": 172327.0}, {"date": "2017-03-22", "close": 41.93, "volume": 170779.0}, {"date": "2017-03-23", "close": 42.16, "volume": 116440.0}, {"date": "2017-03-24", "close": 41.94, "volume": 282108.0}, {"date": "2017-03-27", "close": 41.59, "volume": 191409.0}, {"date": "2017-03-28", "close": 41.55, "volume": 323753.0}, {"date": "2017-03-29", "close": 42.29, "volume": 219453.0}, {"date": "2017-03-30", "close": 42.86, "volume": 226326.0}, {"date": "2017-03-31", "close": 43.09, "volume": 255374.0}, {"date": "2017-04-03", "close": 41.86, "volume": 179131.0}, {"date": "2017-04-04", "close": 42.05, "volume": 187098.0}, {"date": "2017-04-05", "close": 41.32, "volume": 313639.0}, {"date": "2017-04-06", "close": 41.37, "volume": 251087.0}, {"date": "2017-04-07", "close": 41.24, "volume": 202162.0}, {"date": "2017-04-10", "close": 41.5, "volume": 185998.0}, {"date": "2017-04-11", "close": 41.95, "volume": 297247.0}, {"date": "2017-04-12", "close": 41.26, "volume": 158313.0}, {"date": "2017-04-13", "close": 40.82, "volume": 141721.0}, {"date": "2017-04-17", "close": 41.45, "volume": 217613.0}, {"date": "2017-04-18", "close": 41.07, "volume": 195869.0}, {"date": "2017-04-19", "close": 41.54, "volume": 236382.0}, {"date": "2017-04-20", "close": 41.8, "volume": 301350.0}, {"date": "2017-04-21", "close": 41.72, "volume": 322762.0}, {"date": "2017-04-24", "close": 42.26, "volume": 279563.0}, {"date": "2017-04-25", "close": 42.65, "volume": 239063.0}, {"date": "2017-04-26", "close": 43.01, "volume": 191875.0}, {"date": "2017-04-27", "close": 43.08, "volume": 229212.0}, {"date": "2017-04-28", "close": 41.71, "volume": 518678.0}, {"date": "2017-05-01", "close": 41.31, "volume": 338472.0}, {"date": "2017-05-02", "close": 41.71, "volume": 343207.0}, {"date": "2017-05-03", "close": 42.19, "volume": 271585.0}, {"date": "2017-05-04", "close": 42.33, "volume": 171824.0}, {"date": "2017-05-05", "close": 41.63, "volume": 188694.0}, {"date": "2017-05-08", "close": 41.44, "volume": 117715.0}, {"date": "2017-05-09", "close": 41.97, "volume": 218356.0}, {"date": "2017-05-10", "close": 41.54, "volume": 162125.0}, {"date": "2017-05-11", "close": 41.31, "volume": 198876.0}, {"date": "2017-05-12", "close": 41.28, "volume": 288540.0}, {"date": "2017-05-15", "close": 41.52, "volume": 204846.0}, {"date": "2017-05-16", "close": 41.3, "volume": 367573.0}, {"date": "2017-05-17", "close": 40.78, "volume": 245797.0}, {"date": "2017-05-18", "close": 40.66, "volume": 229513.0}, {"date": "2017-05-19", "close": 40.82, "volume": 182034.0}, {"date": "2017-05-22", "close": 40.56, "volume": 193809.0}, {"date": "2017-05-23", "close": 41.01, "volume": 144746.0}, {"date": "2017-05-24", "close": 40.87, "volume": 138377.0}, {"date": "2017-05-25", "close": 40.62, "volume": 106999.0}, {"date": "2017-05-26", "close": 40.33, "volume": 112113.0}, {"date": "2017-05-30", "close": 40.26, "volume": 173478.0}, {"date": "2017-05-31", "close": 40.18, "volume": 178046.0}, {"date": "2017-06-01", "close": 40.87, "volume": 194477.0}, {"date": "2017-06-02", "close": 41.28, "volume": 125761.0}, {"date": "2017-06-05", "close": 41.31, "volume": 129964.0}, {"date": "2017-06-06", "close": 41.02, "volume": 142066.0}, {"date": "2017-06-07", "close": 40.96, "volume": 122327.0}, {"date": "2017-06-08", "close": 41.51, "volume": 174946.0}, {"date": "2017-06-09", "close": 42.1, "volume": 335947.0}, {"date": "2017-06-12", "close": 42.47, "volume": 274317.0}, {"date": "2017-06-13", "close": 42.9, "volume": 180369.0}, {"date": "2017-06-14", "close": 43.74, "volume": 403018.0}, {"date": "2017-06-15", "close": 43.62, "volume": 219062.0}, {"date": "2017-06-16", "close": 43.71, "volume": 447972.0}, {"date": "2017-06-19", "close": 43.7, "volume": 382115.0}, {"date": "2017-06-20", "close": 44.13, "volume": 358030.0}, {"date": "2017-06-21", "close": 43.36, "volume": 325443.0}, {"date": "2017-06-22", "close": 43.5, "volume": 176292.0}, {"date": "2017-06-23", "close": 43.45, "volume": 950039.0}, {"date": "2017-06-26", "close": 43.49, "volume": 143152.0}, {"date": "2017-06-27", "close": 43.21, "volume": 149895.0}, {"date": "2017-06-28", "close": 43.71, "volume": 114309.0}, {"date": "2017-06-29", "close": 43.54, "volume": 127493.0}, {"date": "2017-06-30", "close": 43.71, "volume": 99940.0}, {"date": "2017-07-03", "close": 43.82, "volume": 61599.0}, {"date": "2017-07-05", "close": 43.42, "volume": 132419.0}, {"date": "2017-07-06", "close": 42.82, "volume": 146404.0}, {"date": "2017-07-07", "close": 43.31, "volume": 76594.0}, {"date": "2017-07-10", "close": 42.96, "volume": 67667.0}, {"date": "2017-07-11", "close": 43.05, "volume": 159779.0}, {"date": "2017-07-12", "close": 43.4, "volume": 118143.0}, {"date": "2017-07-13", "close": 43.47, "volume": 164352.0}, {"date": "2017-07-14", "close": 43.55, "volume": 162883.0}, {"date": "2017-07-17", "close": 43.74, "volume": 259901.0}, {"date": "2017-07-18", "close": 43.49, "volume": 163773.0}, {"date": "2017-07-19", "close": 43.92, "volume": 85419.0}, {"date": "2017-07-20", "close": 43.88, "volume": 90035.0}, {"date": "2017-07-21", "close": 44.5, "volume": 217063.0}, {"date": "2017-07-24", "close": 43.79, "volume": 116424.0}, {"date": "2017-07-25", "close": 44.12, "volume": 122818.0}, {"date": "2017-07-26", "close": 43.88, "volume": 116571.0}, {"date": "2017-07-27", "close": 43.85, "volume": 205258.0}, {"date": "2017-07-28", "close": 43.72, "volume": 269877.0}, {"date": "2017-07-31", "close": 44.29, "volume": 170530.0}, {"date": "2017-08-01", "close": 44.4, "volume": 165646.0}, {"date": "2017-08-02", "close": 44.37, "volume": 114283.0}, {"date": "2017-08-03", "close": 44.32, "volume": 178266.0}, {"date": "2017-08-04", "close": 44.92, "volume": 185394.0}, {"date": "2017-08-07", "close": 44.51, "volume": 96922.0}, {"date": "2017-08-08", "close": 44.52, "volume": 125807.0}, {"date": "2017-08-09", "close": 44.2, "volume": 148902.0}, {"date": "2017-08-10", "close": 43.87, "volume": 177247.0}, {"date": "2017-08-11", "close": 43.61, "volume": 158340.0}, {"date": "2017-08-14", "close": 43.9, "volume": 111672.0}, {"date": "2017-08-15", "close": 43.35, "volume": 114899.0}, {"date": "2017-08-16", "close": 42.97, "volume": 230069.0}, {"date": "2017-08-17", "close": 42.45, "volume": 274945.0}, {"date": "2017-08-18", "close": 42.04, "volume": 187413.0}, {"date": "2017-08-21", "close": 42.01, "volume": 150500.0}, {"date": "2017-08-22", "close": 42.52, "volume": 107945.0}, {"date": "2017-08-23", "close": 42.19, "volume": 104066.0}, {"date": "2017-08-24", "close": 42.41, "volume": 134739.0}, {"date": "2017-08-25", "close": 42.92, "volume": 103931.0}, {"date": "2017-08-28", "close": 43.07, "volume": 145394.0}, {"date": "2017-08-29", "close": 42.9, "volume": 187054.0}, {"date": "2017-08-30", "close": 43.37, "volume": 168372.0}, {"date": "2017-08-31", "close": 43.78, "volume": 121713.0}, {"date": "2017-09-01", "close": 43.95, "volume": 89325.0}, {"date": "2017-09-05", "close": 44.4, "volume": 189399.0}, {"date": "2017-09-06", "close": 44.76, "volume": 168584.0}, {"date": "2017-09-07", "close": 45.27, "volume": 195266.0}, {"date": "2017-09-08", "close": 46.11, "volume": 198932.0}, {"date": "2017-09-11", "close": 46.2, "volume": 150884.0}, {"date": "2017-09-12", "close": 46.19, "volume": 179568.0}, {"date": "2017-09-13", "close": 46.16, "volume": 126115.0}, {"date": "2017-09-14", "close": 46.49, "volume": 174990.0}, {"date": "2017-09-15", "close": 46.95, "volume": 438349.0}, {"date": "2017-09-18", "close": 47.02, "volume": 160059.0}, {"date": "2017-09-19", "close": 47.04, "volume": 219344.0}, {"date": "2017-09-20", "close": 47.44, "volume": 161559.0}, {"date": "2017-09-21", "close": 47.36, "volume": 119872.0}, {"date": "2017-09-22", "close": 47.73, "volume": 101699.0}, {"date": "2017-09-25", "close": 47.86, "volume": 162484.0}, {"date": "2017-09-26", "close": 48.51, "volume": 109682.0}, {"date": "2017-09-27", "close": 49.32, "volume": 153642.0}, {"date": "2017-09-28", "close": 48.98, "volume": 238598.0}, {"date": "2017-09-29", "close": 49.04, "volume": 219981.0}, {"date": "2017-10-02", "close": 49.95, "volume": 130844.0}, {"date": "2017-10-03", "close": 49.85, "volume": 258478.0}, {"date": "2017-10-04", "close": 49.5, "volume": 188472.0}, {"date": "2017-10-05", "close": 49.25, "volume": 247416.0}, {"date": "2017-10-06", "close": 49.39, "volume": 152235.0}, {"date": "2017-10-09", "close": 49.5, "volume": 166739.0}, {"date": "2017-10-10", "close": 49.52, "volume": 147992.0}, {"date": "2017-10-11", "close": 49.28, "volume": 174142.0}, {"date": "2017-10-12", "close": 49.12, "volume": 230071.0}, {"date": "2017-10-13", "close": 49.22, "volume": 144248.0}, {"date": "2017-10-16", "close": 49.6, "volume": 181321.0}, {"date": "2017-10-17", "close": 49.75, "volume": 249183.0}, {"date": "2017-10-18", "close": 49.57, "volume": 104468.0}, {"date": "2017-10-19", "close": 49.59, "volume": 136423.0}, {"date": "2017-10-20", "close": 49.58, "volume": 165913.0}, {"date": "2017-10-23", "close": 49.24, "volume": 126578.0}, {"date": "2017-10-24", "close": 49.51, "volume": 162061.0}, {"date": "2017-10-25", "close": 49.04, "volume": 135472.0}, {"date": "2017-10-26", "close": 49.28, "volume": 176001.0}, {"date": "2017-10-27", "close": 49.35, "volume": 137026.0}, {"date": "2017-10-30", "close": 48.63, "volume": 102659.0}, {"date": "2017-10-31", "close": 55.74, "volume": 1402698.0}, {"date": "2017-11-01", "close": 57.58, "volume": 626945.0}, {"date": "2017-11-02", "close": 58.38, "volume": 490746.0}, {"date": "2017-11-03", "close": 59.02, "volume": 336370.0}, {"date": "2017-11-06", "close": 58.49, "volume": 451461.0}, {"date": "2017-11-07", "close": 57.89, "volume": 317417.0}, {"date": "2017-11-08", "close": 57.54, "volume": 232893.0}, {"date": "2017-11-09", "close": 57.26, "volume": 239506.0}, {"date": "2017-11-10", "close": 57.3, "volume": 292580.0}, {"date": "2017-11-13", "close": 56.86, "volume": 193314.0}, {"date": "2017-11-14", "close": 56.95, "volume": 193734.0}, {"date": "2017-11-15", "close": 56.99, "volume": 271651.0}, {"date": "2017-11-16", "close": 57.85, "volume": 329081.0}, {"date": "2017-11-17", "close": 58.0, "volume": 317091.0}, {"date": "2017-11-20", "close": 58.15, "volume": 220824.0}, {"date": "2017-11-21", "close": 58.32, "volume": 282800.0}, {"date": "2017-11-22", "close": 57.94, "volume": 172759.0}, {"date": "2017-11-24", "close": 58.1, "volume": 106652.0}, {"date": "2017-11-27", "close": 58.48, "volume": 181117.0}, {"date": "2017-11-28", "close": 59.72, "volume": 173029.0}, {"date": "2017-11-29", "close": 59.75, "volume": 203745.0}, {"date": "2017-11-30", "close": 59.97, "volume": 222117.0}, {"date": "2017-12-01", "close": 60.21, "volume": 261361.0}, {"date": "2017-12-04", "close": 60.92, "volume": 272270.0}, {"date": "2017-12-05", "close": 60.38, "volume": 208584.0}, {"date": "2017-12-06", "close": 60.15, "volume": 127056.0}, {"date": "2017-12-07", "close": 60.43, "volume": 198589.0}, {"date": "2017-12-08", "close": 59.85, "volume": 185189.0}, {"date": "2017-12-11", "close": 59.04, "volume": 273430.0}, {"date": "2017-12-12", "close": 58.43, "volume": 197056.0}, {"date": "2017-12-13", "close": 58.62, "volume": 176396.0}, {"date": "2017-12-14", "close": 56.36, "volume": 333852.0}, {"date": "2017-12-15", "close": 57.49, "volume": 420152.0}, {"date": "2017-12-18", "close": 58.58, "volume": 318836.0}, {"date": "2017-12-19", "close": 57.79, "volume": 199084.0}, {"date": "2017-12-20", "close": 58.16, "volume": 169256.0}, {"date": "2017-12-21", "close": 58.09, "volume": 169191.0}, {"date": "2017-12-22", "close": 57.66, "volume": 139385.0}, {"date": "2017-12-26", "close": 57.73, "volume": 87812.0}, {"date": "2017-12-27", "close": 57.71, "volume": 156872.0}, {"date": "2017-12-28", "close": 57.81, "volume": 139384.0}, {"date": "2017-12-29", "close": 57.41, "volume": 188739.0}, {"date": "2018-01-02", "close": 57.41, "volume": 207486.0}, {"date": "2018-01-03", "close": 57.45, "volume": 198691.0}, {"date": "2018-01-04", "close": 57.01, "volume": 204680.0}, {"date": "2018-01-05", "close": 57.98, "volume": 354685.0}, {"date": "2018-01-08", "close": 58.07, "volume": 249268.0}, {"date": "2018-01-09", "close": 57.87, "volume": 151797.0}, {"date": "2018-01-10", "close": 57.78, "volume": 241664.0}, {"date": "2018-01-11", "close": 58.92, "volume": 248014.0}, {"date": "2018-01-12", "close": 58.9, "volume": 178426.0}, {"date": "2018-01-16", "close": 58.9, "volume": 382047.0}, {"date": "2018-01-17", "close": 58.24, "volume": 199485.0}, {"date": "2018-01-18", "close": 58.78, "volume": 206854.0}, {"date": "2018-01-19", "close": 59.48, "volume": 234788.0}, {"date": "2018-01-22", "close": 59.36, "volume": 106689.0}, {"date": "2018-01-23", "close": 59.27, "volume": 84686.0}, {"date": "2018-01-24", "close": 59.72, "volume": 216620.0}, {"date": "2018-01-25", "close": 60.43, "volume": 460181.0}, {"date": "2018-01-26", "close": 60.27, "volume": 211307.0}, {"date": "2018-01-29", "close": 59.75, "volume": 183102.0}, {"date": "2018-01-30", "close": 59.03, "volume": 369599.0}, {"date": "2018-01-31", "close": 58.74, "volume": 341246.0}, {"date": "2018-02-01", "close": 59.07, "volume": 288567.0}, {"date": "2018-02-02", "close": 58.27, "volume": 349366.0}, {"date": "2018-02-05", "close": 56.34, "volume": 377112.0}, {"date": "2018-02-06", "close": 57.34, "volume": 599562.0}, {"date": "2018-02-07", "close": 57.76, "volume": 336919.0}, {"date": "2018-02-08", "close": 56.39, "volume": 292039.0}, {"date": "2018-02-09", "close": 55.83, "volume": 523990.0}, {"date": "2018-02-12", "close": 56.39, "volume": 489781.0}, {"date": "2018-02-13", "close": 56.17, "volume": 290961.0}, {"date": "2018-02-14", "close": 57.16, "volume": 586460.0}, {"date": "2018-02-15", "close": 57.45, "volume": 249900.0}, {"date": "2018-02-16", "close": 57.6, "volume": 201409.0}, {"date": "2018-02-20", "close": 57.04, "volume": 135013.0}, {"date": "2018-02-21", "close": 57.45, "volume": 168665.0}, {"date": "2018-02-22", "close": 57.98, "volume": 182052.0}, {"date": "2018-02-23", "close": 58.68, "volume": 241930.0}, {"date": "2018-02-26", "close": 58.56, "volume": 172600.0}, {"date": "2018-02-27", "close": 56.95, "volume": 425791.0}, {"date": "2018-02-28", "close": 55.32, "volume": 242331.0}, {"date": "2018-03-01", "close": 55.75, "volume": 422042.0}, {"date": "2018-03-02", "close": 55.57, "volume": 257998.0}, {"date": "2018-03-05", "close": 55.88, "volume": 306934.0}, {"date": "2018-03-06", "close": 55.97, "volume": 460969.0}, {"date": "2018-03-07", "close": 56.75, "volume": 288722.0}, {"date": "2018-03-08", "close": 57.52, "volume": 205373.0}, {"date": "2018-03-09", "close": 58.31, "volume": 233841.0}, {"date": "2018-03-12", "close": 59.14, "volume": 246287.0}, {"date": "2018-03-13", "close": 59.24, "volume": 274980.0}, {"date": "2018-03-14", "close": 58.55, "volume": 193401.0}, {"date": "2018-03-15", "close": 57.9, "volume": 186927.0}, {"date": "2018-03-16", "close": 58.04, "volume": 463044.0}, {"date": "2018-03-19", "close": 58.22, "volume": 196699.0}, {"date": "2018-03-20", "close": 58.7, "volume": 227798.0}, {"date": "2018-03-21", "close": 58.33, "volume": 98300.0}, {"date": "2018-03-22", "close": 57.22, "volume": 130328.0}, {"date": "2018-03-23", "close": 56.2, "volume": 197420.0}, {"date": "2018-03-26", "close": 57.51, "volume": 315861.0}, {"date": "2018-03-27", "close": 56.85, "volume": 196925.0}, {"date": "2018-03-28", "close": 57.0, "volume": 152583.0}, {"date": "2018-03-29", "close": 57.59, "volume": 223540.0}, {"date": "2018-04-02", "close": 55.44, "volume": 209266.0}, {"date": "2018-04-03", "close": 56.59, "volume": 305704.0}, {"date": "2018-04-04", "close": 57.41, "volume": 185092.0}, {"date": "2018-04-05", "close": 58.05, "volume": 145183.0}, {"date": "2018-04-06", "close": 56.82, "volume": 156319.0}, {"date": "2018-04-09", "close": 56.25, "volume": 102802.0}, {"date": "2018-04-10", "close": 56.82, "volume": 165167.0}, {"date": "2018-04-11", "close": 56.38, "volume": 130143.0}, {"date": "2018-04-12", "close": 56.46, "volume": 71194.0}, {"date": "2018-04-13", "close": 56.3, "volume": 165886.0}, {"date": "2018-04-16", "close": 57.1, "volume": 300218.0}, {"date": "2018-04-17", "close": 57.48, "volume": 312003.0}, {"date": "2018-04-18", "close": 57.26, "volume": 233302.0}, {"date": "2018-04-19", "close": 56.14, "volume": 140665.0}, {"date": "2018-04-20", "close": 55.99, "volume": 150482.0}, {"date": "2018-04-23", "close": 55.9, "volume": 143152.0}, {"date": "2018-04-24", "close": 55.34, "volume": 163737.0}, {"date": "2018-04-25", "close": 55.22, "volume": 148939.0}, {"date": "2018-04-26", "close": 55.6, "volume": 171626.0}, {"date": "2018-04-27", "close": 55.14, "volume": 249806.0}, {"date": "2018-04-30", "close": 54.68, "volume": 221110.0}, {"date": "2018-05-01", "close": 58.85, "volume": 571000.0}, {"date": "2018-05-02", "close": 58.59, "volume": 312924.0}, {"date": "2018-05-03", "close": 58.58, "volume": 231490.0}, {"date": "2018-05-04", "close": 58.94, "volume": 172736.0}, {"date": "2018-05-07", "close": 59.53, "volume": 209531.0}, {"date": "2018-05-08", "close": 60.55, "volume": 193789.0}, {"date": "2018-05-09", "close": 60.2, "volume": 207564.0}, {"date": "2018-05-10", "close": 60.95, "volume": 150291.0}, {"date": "2018-05-11", "close": 61.83, "volume": 244394.0}, {"date": "2018-05-14", "close": 60.34, "volume": 167406.0}, {"date": "2018-05-15", "close": 60.3, "volume": 213013.0}, {"date": "2018-05-16", "close": 61.3, "volume": 193607.0}, {"date": "2018-05-17", "close": 61.98, "volume": 143181.0}, {"date": "2018-05-18", "close": 62.86, "volume": 133154.0}, {"date": "2018-05-21", "close": 63.5, "volume": 116130.0}, {"date": "2018-05-22", "close": 62.34, "volume": 122077.0}, {"date": "2018-05-23", "close": 62.71, "volume": 70346.0}, {"date": "2018-05-24", "close": 62.71, "volume": 212464.0}, {"date": "2018-05-25", "close": 63.39, "volume": 93828.0}, {"date": "2018-05-29", "close": 63.65, "volume": 127858.0}, {"date": "2018-05-30", "close": 63.94, "volume": 170744.0}, {"date": "2018-05-31", "close": 63.31, "volume": 194216.0}, {"date": "2018-06-01", "close": 63.71, "volume": 288156.0}, {"date": "2018-06-04", "close": 64.66, "volume": 270833.0}, {"date": "2018-06-05", "close": 65.28, "volume": 284089.0}, {"date": "2018-06-06", "close": 65.12, "volume": 156694.0}, {"date": "2018-06-07", "close": 66.03, "volume": 247440.0}, {"date": "2018-06-08", "close": 66.89, "volume": 322748.0}, {"date": "2018-06-11", "close": 66.99, "volume": 218307.0}, {"date": "2018-06-12", "close": 67.2, "volume": 275216.0}, {"date": "2018-06-13", "close": 66.32, "volume": 238537.0}, {"date": "2018-06-14", "close": 66.37, "volume": 222259.0}, {"date": "2018-06-15", "close": 65.99, "volume": 475467.0}, {"date": "2018-06-18", "close": 64.71, "volume": 198928.0}, {"date": "2018-06-19", "close": 65.43, "volume": 190302.0}, {"date": "2018-06-20", "close": 65.16, "volume": 175974.0}, {"date": "2018-06-21", "close": 63.87, "volume": 151565.0}, {"date": "2018-06-22", "close": 62.78, "volume": 865997.0}, {"date": "2018-06-25", "close": 62.37, "volume": 221873.0}, {"date": "2018-06-26", "close": 62.82, "volume": 144880.0}, {"date": "2018-06-27", "close": 61.67, "volume": 178222.0}, {"date": "2018-06-28", "close": 62.04, "volume": 123599.0}, {"date": "2018-06-29", "close": 62.19, "volume": 218949.0}, {"date": "2018-07-02", "close": 63.55, "volume": 376626.0}, {"date": "2018-07-03", "close": 63.58, "volume": 94131.0}, {"date": "2018-07-05", "close": 64.16, "volume": 162741.0}, {"date": "2018-07-06", "close": 64.39, "volume": 100816.0}, {"date": "2018-07-09", "close": 64.24, "volume": 280740.0}, {"date": "2018-07-10", "close": 63.76, "volume": 112535.0}, {"date": "2018-07-11", "close": 63.6, "volume": 123253.0}, {"date": "2018-07-12", "close": 64.2, "volume": 154604.0}, {"date": "2018-07-13", "close": 64.74, "volume": 118008.0}, {"date": "2018-07-16", "close": 62.71, "volume": 289193.0}, {"date": "2018-07-17", "close": 62.91, "volume": 208129.0}, {"date": "2018-07-18", "close": 62.99, "volume": 173358.0}, {"date": "2018-07-19", "close": 63.0, "volume": 164636.0}, {"date": "2018-07-20", "close": 62.81, "volume": 139693.0}, {"date": "2018-07-23", "close": 62.45, "volume": 149619.0}, {"date": "2018-07-24", "close": 61.48, "volume": 241803.0}, {"date": "2018-07-25", "close": 59.89, "volume": 353327.0}, {"date": "2018-07-26", "close": 61.0, "volume": 279134.0}, {"date": "2018-07-27", "close": 60.06, "volume": 229515.0}, {"date": "2018-07-30", "close": 60.0, "volume": 407941.0}, {"date": "2018-07-31", "close": 72.96, "volume": 1899820.0}, {"date": "2018-08-01", "close": 72.8, "volume": 967997.0}, {"date": "2018-08-02", "close": 73.5, "volume": 594266.0}, {"date": "2018-08-03", "close": 73.74, "volume": 441967.0}, {"date": "2018-08-06", "close": 73.93, "volume": 388533.0}, {"date": "2018-08-07", "close": 73.55, "volume": 256040.0}, {"date": "2018-08-08", "close": 72.79, "volume": 208661.0}, {"date": "2018-08-09", "close": 72.34, "volume": 219575.0}, {"date": "2018-08-10", "close": 72.71, "volume": 189409.0}, {"date": "2018-08-13", "close": 71.65, "volume": 249281.0}, {"date": "2018-08-14", "close": 72.83, "volume": 160415.0}, {"date": "2018-08-15", "close": 72.13, "volume": 195860.0}, {"date": "2018-08-16", "close": 72.87, "volume": 158098.0}, {"date": "2018-08-17", "close": 73.21, "volume": 351919.0}, {"date": "2018-08-20", "close": 73.02, "volume": 181310.0}, {"date": "2018-08-21", "close": 74.08, "volume": 224667.0}, {"date": "2018-08-22", "close": 74.48, "volume": 234093.0}, {"date": "2018-08-23", "close": 74.3, "volume": 131316.0}, {"date": "2018-08-24", "close": 74.73, "volume": 147090.0}, {"date": "2018-08-27", "close": 75.75, "volume": 347957.0}, {"date": "2018-08-28", "close": 75.75, "volume": 151054.0}, {"date": "2018-08-29", "close": 76.63, "volume": 224486.0}, {"date": "2018-08-30", "close": 76.94, "volume": 180385.0}, {"date": "2018-08-31", "close": 76.77, "volume": 239896.0}, {"date": "2018-09-04", "close": 76.23, "volume": 212648.0}, {"date": "2018-09-05", "close": 77.48, "volume": 153887.0}, {"date": "2018-09-06", "close": 76.78, "volume": 155079.0}, {"date": "2018-09-07", "close": 76.73, "volume": 107126.0}, {"date": "2018-09-10", "close": 77.44, "volume": 142274.0}, {"date": "2018-09-11", "close": 77.67, "volume": 101565.0}, {"date": "2018-09-12", "close": 77.64, "volume": 130661.0}, {"date": "2018-09-13", "close": 76.86, "volume": 124426.0}, {"date": "2018-09-14", "close": 77.76, "volume": 167925.0}, {"date": "2018-09-17", "close": 76.58, "volume": 137662.0}, {"date": "2018-09-18", "close": 75.96, "volume": 124604.0}, {"date": "2018-09-19", "close": 75.1, "volume": 187766.0}, {"date": "2018-09-20", "close": 75.45, "volume": 175225.0}, {"date": "2018-09-21", "close": 73.57, "volume": 578512.0}, {"date": "2018-09-24", "close": 73.48, "volume": 352572.0}, {"date": "2018-09-25", "close": 72.69, "volume": 265207.0}, {"date": "2018-09-26", "close": 72.97, "volume": 219615.0}, {"date": "2018-09-27", "close": 72.57, "volume": 192720.0}, {"date": "2018-09-28", "close": 72.46, "volume": 272270.0}, {"date": "2018-10-01", "close": 71.93, "volume": 359721.0}, {"date": "2018-10-02", "close": 71.27, "volume": 325988.0}, {"date": "2018-10-03", "close": 71.32, "volume": 409742.0}, {"date": "2018-10-04", "close": 71.12, "volume": 496496.0}, {"date": "2018-10-05", "close": 70.5, "volume": 309392.0}, {"date": "2018-10-08", "close": 70.13, "volume": 196298.0}, {"date": "2018-10-09", "close": 69.33, "volume": 297059.0}, {"date": "2018-10-10", "close": 68.4, "volume": 319270.0}, {"date": "2018-10-11", "close": 67.11, "volume": 264623.0}, {"date": "2018-10-12", "close": 66.78, "volume": 390375.0}, {"date": "2018-10-15", "close": 63.2, "volume": 599650.0}, {"date": "2018-10-16", "close": 64.46, "volume": 395449.0}, {"date": "2018-10-17", "close": 62.87, "volume": 293630.0}, {"date": "2018-10-18", "close": 60.96, "volume": 409387.0}, {"date": "2018-10-19", "close": 59.49, "volume": 343268.0}, {"date": "2018-10-22", "close": 59.48, "volume": 721246.0}, {"date": "2018-10-23", "close": 58.45, "volume": 434746.0}, {"date": "2018-10-24", "close": 56.94, "volume": 622622.0}, {"date": "2018-10-25", "close": 57.37, "volume": 337472.0}, {"date": "2018-10-26", "close": 55.86, "volume": 400062.0}, {"date": "2018-10-29", "close": 55.12, "volume": 376877.0}, {"date": "2018-10-30", "close": 55.75, "volume": 408901.0}, {"date": "2018-10-31", "close": 57.08, "volume": 674349.0}, {"date": "2018-11-01", "close": 58.63, "volume": 476810.0}, {"date": "2018-11-02", "close": 58.13, "volume": 437540.0}, {"date": "2018-11-05", "close": 58.58, "volume": 336965.0}, {"date": "2018-11-06", "close": 59.3, "volume": 370712.0}, {"date": "2018-11-07", "close": 59.65, "volume": 140596.0}, {"date": "2018-11-08", "close": 58.85, "volume": 204731.0}, {"date": "2018-11-09", "close": 58.23, "volume": 144950.0}, {"date": "2018-11-12", "close": 57.78, "volume": 167293.0}, {"date": "2018-11-13", "close": 57.84, "volume": 147351.0}, {"date": "2018-11-14", "close": 58.25, "volume": 232068.0}, {"date": "2018-11-15", "close": 58.24, "volume": 272801.0}, {"date": "2018-11-16", "close": 57.82, "volume": 272235.0}, {"date": "2018-11-19", "close": 56.95, "volume": 232489.0}, {"date": "2018-11-20", "close": 55.14, "volume": 283555.0}, {"date": "2018-11-21", "close": 56.08, "volume": 139076.0}, {"date": "2018-11-23", "close": 56.01, "volume": 75909.0}, {"date": "2018-11-26", "close": 56.76, "volume": 236563.0}, {"date": "2018-11-27", "close": 56.44, "volume": 159938.0}, {"date": "2018-11-28", "close": 57.78, "volume": 277105.0}, {"date": "2018-11-29", "close": 57.76, "volume": 240419.0}, {"date": "2018-11-30", "close": 58.5, "volume": 288083.0}, {"date": "2018-12-03", "close": 59.08, "volume": 313443.0}, {"date": "2018-12-04", "close": 56.36, "volume": 382808.0}, {"date": "2018-12-06", "close": 57.34, "volume": 335442.0}, {"date": "2018-12-07", "close": 55.23, "volume": 363899.0}, {"date": "2018-12-10", "close": 54.88, "volume": 353645.0}, {"date": "2018-12-11", "close": 54.01, "volume": 133942.0}, {"date": "2018-12-12", "close": 54.66, "volume": 185767.0}, {"date": "2018-12-13", "close": 53.9, "volume": 263610.0}, {"date": "2018-12-14", "close": 53.05, "volume": 189566.0}, {"date": "2018-12-17", "close": 52.6, "volume": 358604.0}, {"date": "2018-12-18", "close": 53.08, "volume": 259873.0}, {"date": "2018-12-19", "close": 51.9, "volume": 232677.0}, {"date": "2018-12-20", "close": 51.31, "volume": 244786.0}, {"date": "2018-12-21", "close": 50.43, "volume": 1178409.0}, {"date": "2018-12-24", "close": 49.8, "volume": 87626.0}, {"date": "2018-12-26", "close": 52.23, "volume": 232981.0}, {"date": "2018-12-27", "close": 53.15, "volume": 298398.0}, {"date": "2018-12-28", "close": 53.78, "volume": 214641.0}, {"date": "2018-12-31", "close": 54.13, "volume": 255885.0}, {"date": "2019-01-02", "close": 54.79, "volume": 397342.0}, {"date": "2019-01-03", "close": 54.17, "volume": 209944.0}, {"date": "2019-01-04", "close": 55.88, "volume": 178324.0}, {"date": "2019-01-07", "close": 56.5, "volume": 304920.0}, {"date": "2019-01-08", "close": 57.56, "volume": 344586.0}, {"date": "2019-01-09", "close": 57.75, "volume": 140225.0}, {"date": "2019-01-10", "close": 57.89, "volume": 185983.0}, {"date": "2019-01-11", "close": 58.3, "volume": 123934.0}, {"date": "2019-01-14", "close": 58.46, "volume": 182121.0}, {"date": "2019-01-15", "close": 58.4, "volume": 236709.0}, {"date": "2019-01-16", "close": 58.61, "volume": 298820.0}, {"date": "2019-01-17", "close": 59.65, "volume": 377703.0}, {"date": "2019-01-18", "close": 60.63, "volume": 300219.0}, {"date": "2019-01-22", "close": 60.16, "volume": 319794.0}, {"date": "2019-01-23", "close": 60.04, "volume": 342599.0}, {"date": "2019-01-24", "close": 60.33, "volume": 118475.0}, {"date": "2019-01-25", "close": 60.02, "volume": 176518.0}, {"date": "2019-01-28", "close": 59.37, "volume": 140362.0}, {"date": "2019-01-29", "close": 59.39, "volume": 533382.0}, {"date": "2019-01-30", "close": 60.51, "volume": 412105.0}, {"date": "2019-01-31", "close": 61.38, "volume": 194972.0}, {"date": "2019-02-01", "close": 61.14, "volume": 145002.0}, {"date": "2019-02-04", "close": 60.94, "volume": 309323.0}, {"date": "2019-02-05", "close": 57.13, "volume": 695762.0}, {"date": "2019-02-06", "close": 57.77, "volume": 286370.0}, {"date": "2019-02-07", "close": 58.05, "volume": 226851.0}, {"date": "2019-02-08", "close": 57.84, "volume": 341874.0}, {"date": "2019-02-11", "close": 58.29, "volume": 292384.0}, {"date": "2019-02-12", "close": 60.38, "volume": 274158.0}, {"date": "2019-02-13", "close": 59.82, "volume": 348159.0}, {"date": "2019-02-14", "close": 59.84, "volume": 244418.0}, {"date": "2019-02-15", "close": 60.22, "volume": 155887.0}, {"date": "2019-02-19", "close": 60.21, "volume": 176633.0}, {"date": "2019-02-20", "close": 60.94, "volume": 172605.0}, {"date": "2019-02-21", "close": 60.76, "volume": 133942.0}, {"date": "2019-02-22", "close": 60.96, "volume": 109108.0}, {"date": "2019-02-25", "close": 60.95, "volume": 174658.0}, {"date": "2019-02-26", "close": 59.67, "volume": 306368.0}, {"date": "2019-02-27", "close": 59.65, "volume": 100425.0}, {"date": "2019-02-28", "close": 59.93, "volume": 311231.0}, {"date": "2019-03-01", "close": 59.79, "volume": 194686.0}, {"date": "2019-03-04", "close": 59.84, "volume": 118356.0}, {"date": "2019-03-05", "close": 59.84, "volume": 245589.0}, {"date": "2019-03-06", "close": 59.68, "volume": 255417.0}, {"date": "2019-03-07", "close": 59.93, "volume": 212684.0}, {"date": "2019-03-08", "close": 59.98, "volume": 180400.0}, {"date": "2019-03-11", "close": 60.44, "volume": 181919.0}, {"date": "2019-03-12", "close": 60.02, "volume": 144402.0}, {"date": "2019-03-13", "close": 59.89, "volume": 156443.0}, {"date": "2019-03-14", "close": 59.8, "volume": 122885.0}, {"date": "2019-03-15", "close": 59.41, "volume": 580785.0}, {"date": "2019-03-18", "close": 60.2, "volume": 148653.0}, {"date": "2019-03-19", "close": 59.41, "volume": 204823.0}, {"date": "2019-03-20", "close": 58.43, "volume": 168766.0}, {"date": "2019-03-21", "close": 59.84, "volume": 224943.0}, {"date": "2019-03-22", "close": 56.46, "volume": 265332.0}, {"date": "2019-03-25", "close": 56.58, "volume": 284360.0}, {"date": "2019-03-26", "close": 57.5, "volume": 166443.0}, {"date": "2019-03-27", "close": 57.42, "volume": 144285.0}, {"date": "2019-03-28", "close": 57.54, "volume": 198424.0}, {"date": "2019-03-29", "close": 59.27, "volume": 438967.0}, {"date": "2019-04-01", "close": 59.26, "volume": 242480.0}, {"date": "2019-04-02", "close": 59.02, "volume": 159341.0}, {"date": "2019-04-03", "close": 59.24, "volume": 113730.0}, {"date": "2019-04-04", "close": 60.26, "volume": 120874.0}, {"date": "2019-04-05", "close": 61.25, "volume": 176000.0}, {"date": "2019-04-08", "close": 62.12, "volume": 142242.0}, {"date": "2019-04-09", "close": 61.25, "volume": 128045.0}, {"date": "2019-04-10", "close": 62.08, "volume": 185492.0}, {"date": "2019-04-11", "close": 62.94, "volume": 139166.0}, {"date": "2019-04-12", "close": 63.68, "volume": 118192.0}, {"date": "2019-04-15", "close": 63.19, "volume": 142485.0}, {"date": "2019-04-16", "close": 63.7, "volume": 237209.0}, {"date": "2019-04-17", "close": 64.2, "volume": 242401.0}, {"date": "2019-04-18", "close": 63.61, "volume": 139675.0}, {"date": "2019-04-22", "close": 62.55, "volume": 178780.0}, {"date": "2019-04-23", "close": 62.85, "volume": 264442.0}, {"date": "2019-04-24", "close": 62.97, "volume": 330845.0}, {"date": "2019-04-25", "close": 61.95, "volume": 404368.0}, {"date": "2019-04-26", "close": 61.99, "volume": 435629.0}, {"date": "2019-04-29", "close": 63.43, "volume": 485069.0}, {"date": "2019-04-30", "close": 63.68, "volume": 384284.0}, {"date": "2019-05-01", "close": 64.08, "volume": 457023.0}, {"date": "2019-05-02", "close": 64.83, "volume": 258418.0}, {"date": "2019-05-03", "close": 66.77, "volume": 285340.0}, {"date": "2019-05-06", "close": 67.18, "volume": 259008.0}, {"date": "2019-05-07", "close": 66.63, "volume": 410241.0}, {"date": "2019-05-08", "close": 66.37, "volume": 241252.0}, {"date": "2019-05-09", "close": 66.87, "volume": 256772.0}, {"date": "2019-05-10", "close": 67.29, "volume": 152802.0}, {"date": "2019-05-13", "close": 65.54, "volume": 186939.0}, {"date": "2019-05-14", "close": 65.53, "volume": 102803.0}, {"date": "2019-05-15", "close": 65.4, "volume": 132589.0}, {"date": "2019-05-16", "close": 65.21, "volume": 303675.0}, {"date": "2019-05-17", "close": 63.97, "volume": 99721.0}, {"date": "2019-05-20", "close": 63.76, "volume": 118864.0}, {"date": "2019-05-21", "close": 64.73, "volume": 179957.0}, {"date": "2019-05-22", "close": 63.73, "volume": 164893.0}, {"date": "2019-05-23", "close": 62.17, "volume": 165776.0}, {"date": "2019-05-24", "close": 62.77, "volume": 146609.0}, {"date": "2019-05-28", "close": 62.85, "volume": 171935.0}, {"date": "2019-05-29", "close": 61.85, "volume": 125255.0}, {"date": "2019-05-30", "close": 61.61, "volume": 81880.0}, {"date": "2019-05-31", "close": 60.84, "volume": 127882.0}, {"date": "2019-06-03", "close": 61.97, "volume": 159967.0}, {"date": "2019-06-04", "close": 64.1, "volume": 83054.0}, {"date": "2019-06-05", "close": 64.28, "volume": 180996.0}, {"date": "2019-06-06", "close": 64.18, "volume": 73383.0}, {"date": "2019-06-07", "close": 64.74, "volume": 118707.0}, {"date": "2019-06-10", "close": 65.37, "volume": 97252.0}, {"date": "2019-06-11", "close": 65.67, "volume": 182466.0}, {"date": "2019-06-12", "close": 65.32, "volume": 164519.0}, {"date": "2019-06-13", "close": 66.18, "volume": 109933.0}, {"date": "2019-06-14", "close": 65.89, "volume": 103790.0}, {"date": "2019-06-17", "close": 65.43, "volume": 146987.0}, {"date": "2019-06-18", "close": 65.6, "volume": 235407.0}, {"date": "2019-06-19", "close": 65.27, "volume": 239899.0}, {"date": "2019-06-20", "close": 65.36, "volume": 221867.0}, {"date": "2019-06-21", "close": 64.77, "volume": 299036.0}, {"date": "2019-06-24", "close": 64.83, "volume": 195537.0}, {"date": "2019-06-25", "close": 64.6, "volume": 102995.0}, {"date": "2019-06-26", "close": 65.34, "volume": 126841.0}, {"date": "2019-06-27", "close": 65.86, "volume": 161362.0}, {"date": "2019-06-28", "close": 66.46, "volume": 847508.0}, {"date": "2019-07-01", "close": 66.26, "volume": 182016.0}, {"date": "2019-07-02", "close": 65.47, "volume": 144041.0}, {"date": "2019-07-03", "close": 65.72, "volume": 101804.0}, {"date": "2019-07-05", "close": 66.42, "volume": 98418.0}, {"date": "2019-07-08", "close": 65.56, "volume": 351787.0}, {"date": "2019-07-09", "close": 64.95, "volume": 187105.0}, {"date": "2019-07-10", "close": 64.83, "volume": 170822.0}, {"date": "2019-07-11", "close": 63.99, "volume": 130473.0}, {"date": "2019-07-12", "close": 65.52, "volume": 161547.0}, {"date": "2019-07-15", "close": 65.35, "volume": 69613.0}, {"date": "2019-07-16", "close": 65.63, "volume": 105247.0}, {"date": "2019-07-17", "close": 64.61, "volume": 88115.0}, {"date": "2019-07-18", "close": 64.82, "volume": 106054.0}, {"date": "2019-07-19", "close": 63.5, "volume": 263279.0}, {"date": "2019-07-22", "close": 63.14, "volume": 79629.0}, {"date": "2019-07-23", "close": 64.21, "volume": 163641.0}, {"date": "2019-07-24", "close": 65.59, "volume": 175281.0}, {"date": "2019-07-25", "close": 65.67, "volume": 193824.0}, {"date": "2019-07-26", "close": 66.37, "volume": 222504.0}, {"date": "2019-07-29", "close": 65.37, "volume": 271513.0}, {"date": "2019-07-30", "close": 59.31, "volume": 1276963.0}, {"date": "2019-07-31", "close": 61.76, "volume": 604041.0}, {"date": "2019-08-01", "close": 61.72, "volume": 540992.0}, {"date": "2019-08-02", "close": 62.04, "volume": 274920.0}, {"date": "2019-08-05", "close": 61.5, "volume": 460678.0}, {"date": "2019-08-06", "close": 62.4, "volume": 378125.0}, {"date": "2019-08-07", "close": 62.55, "volume": 267521.0}, {"date": "2019-08-08", "close": 63.73, "volume": 228015.0}, {"date": "2019-08-09", "close": 63.27, "volume": 295215.0}, {"date": "2019-08-12", "close": 62.5, "volume": 191486.0}, {"date": "2019-08-13", "close": 63.06, "volume": 156069.0}, {"date": "2019-08-14", "close": 62.21, "volume": 250112.0}, {"date": "2019-08-15", "close": 62.5, "volume": 140086.0}, {"date": "2019-08-16", "close": 63.39, "volume": 156257.0}, {"date": "2019-08-19", "close": 63.89, "volume": 141101.0}, {"date": "2019-08-20", "close": 63.84, "volume": 156973.0}, {"date": "2019-08-21", "close": 64.23, "volume": 168533.0}, {"date": "2019-08-22", "close": 63.72, "volume": 118445.0}, {"date": "2019-08-23", "close": 61.78, "volume": 164946.0}, {"date": "2019-08-26", "close": 62.1, "volume": 201170.0}, {"date": "2019-08-27", "close": 61.77, "volume": 222911.0}, {"date": "2019-08-28", "close": 62.63, "volume": 89142.0}, {"date": "2019-08-29", "close": 63.96, "volume": 179860.0}, {"date": "2019-08-30", "close": 64.2, "volume": 203852.0}, {"date": "2019-09-03", "close": 63.38, "volume": 281926.0}, {"date": "2019-09-04", "close": 64.16, "volume": 97422.0}, {"date": "2019-09-05", "close": 65.41, "volume": 242152.0}, {"date": "2019-09-06", "close": 65.43, "volume": 166933.0}, {"date": "2019-09-09", "close": 66.49, "volume": 243054.0}, {"date": "2019-09-10", "close": 66.7, "volume": 194448.0}, {"date": "2019-09-11", "close": 67.53, "volume": 335025.0}, {"date": "2019-09-12", "close": 68.48, "volume": 208260.0}, {"date": "2019-09-13", "close": 68.58, "volume": 188966.0}, {"date": "2019-09-16", "close": 69.1, "volume": 130675.0}, {"date": "2019-09-17", "close": 68.68, "volume": 225556.0}, {"date": "2019-09-18", "close": 68.95, "volume": 149351.0}, {"date": "2019-09-19", "close": 68.25, "volume": 197662.0}, {"date": "2019-09-20", "close": 68.44, "volume": 432569.0}, {"date": "2019-09-23", "close": 68.06, "volume": 154577.0}, {"date": "2019-09-24", "close": 68.12, "volume": 281017.0}, {"date": "2019-09-25", "close": 68.68, "volume": 173289.0}, {"date": "2019-09-26", "close": 68.49, "volume": 166917.0}, {"date": "2019-09-27", "close": 68.19, "volume": 209100.0}, {"date": "2019-09-30", "close": 69.37, "volume": 216012.0}, {"date": "2019-10-01", "close": 68.13, "volume": 193527.0}, {"date": "2019-10-02", "close": 68.16, "volume": 186118.0}, {"date": "2019-10-03", "close": 68.46, "volume": 236539.0}, {"date": "2019-10-04", "close": 69.43, "volume": 118484.0}, {"date": "2019-10-07", "close": 69.37, "volume": 226738.0}, {"date": "2019-10-08", "close": 68.54, "volume": 134794.0}, {"date": "2019-10-09", "close": 68.6, "volume": 128114.0}, {"date": "2019-10-10", "close": 68.69, "volume": 93789.0}, {"date": "2019-10-11", "close": 69.28, "volume": 194368.0}, {"date": "2019-10-14", "close": 69.75, "volume": 93717.0}, {"date": "2019-10-15", "close": 70.84, "volume": 153457.0}, {"date": "2019-10-16", "close": 71.24, "volume": 203540.0}, {"date": "2019-10-17", "close": 72.55, "volume": 239475.0}, {"date": "2019-10-18", "close": 72.38, "volume": 245074.0}, {"date": "2019-10-21", "close": 73.28, "volume": 188662.0}, {"date": "2019-10-22", "close": 73.56, "volume": 138928.0}, {"date": "2019-10-23", "close": 73.9, "volume": 298019.0}, {"date": "2019-10-24", "close": 74.44, "volume": 291461.0}, {"date": "2019-10-25", "close": 74.65, "volume": 208296.0}, {"date": "2019-10-28", "close": 75.34, "volume": 231112.0}, {"date": "2019-10-29", "close": 81.77, "volume": 1422413.0}, {"date": "2019-10-30", "close": 82.53, "volume": 910435.0}, {"date": "2019-10-31", "close": 82.64, "volume": 438528.0}, {"date": "2019-11-01", "close": 83.43, "volume": 553367.0}, {"date": "2019-11-04", "close": 83.98, "volume": 272678.0}, {"date": "2019-11-05", "close": 83.76, "volume": 439546.0}, {"date": "2019-11-06", "close": 83.92, "volume": 269641.0}, {"date": "2019-11-07", "close": 83.87, "volume": 302967.0}, {"date": "2019-11-08", "close": 83.91, "volume": 333636.0}, {"date": "2019-11-11", "close": 83.2, "volume": 327266.0}, {"date": "2019-11-12", "close": 83.04, "volume": 415983.0}, {"date": "2019-11-13", "close": 82.71, "volume": 521874.0}, {"date": "2019-11-14", "close": 81.81, "volume": 714994.0}, {"date": "2019-11-15", "close": 81.25, "volume": 636258.0}, {"date": "2019-11-18", "close": 81.25, "volume": 372382.0}, {"date": "2019-11-19", "close": 80.98, "volume": 324161.0}, {"date": "2019-11-20", "close": 80.69, "volume": 309673.0}, {"date": "2019-11-21", "close": 79.84, "volume": 255383.0}, {"date": "2019-11-22", "close": 80.14, "volume": 137096.0}, {"date": "2019-11-25", "close": 81.39, "volume": 228544.0}, {"date": "2019-11-26", "close": 81.98, "volume": 326644.0}, {"date": "2019-11-27", "close": 81.31, "volume": 142930.0}, {"date": "2019-11-29", "close": 81.2, "volume": 91592.0}, {"date": "2019-12-02", "close": 79.71, "volume": 414480.0}, {"date": "2019-12-03", "close": 81.23, "volume": 381833.0}, {"date": "2019-12-04", "close": 81.34, "volume": 232571.0}, {"date": "2019-12-05", "close": 81.84, "volume": 227668.0}, {"date": "2019-12-06", "close": 81.33, "volume": 301266.0}, {"date": "2019-12-09", "close": 80.5, "volume": 404222.0}, {"date": "2019-12-10", "close": 80.63, "volume": 194190.0}, {"date": "2019-12-11", "close": 79.78, "volume": 331310.0}, {"date": "2019-12-12", "close": 78.86, "volume": 356608.0}, {"date": "2019-12-13", "close": 78.63, "volume": 264184.0}, {"date": "2019-12-16", "close": 77.62, "volume": 258157.0}, {"date": "2019-12-17", "close": 77.78, "volume": 204129.0}, {"date": "2019-12-18", "close": 78.33, "volume": 820373.0}, {"date": "2019-12-19", "close": 77.99, "volume": 710479.0}, {"date": "2019-12-20", "close": 79.67, "volume": 1199411.0}, {"date": "2019-12-23", "close": 79.59, "volume": 272903.0}, {"date": "2019-12-24", "close": 79.91, "volume": 75305.0}, {"date": "2019-12-26", "close": 80.25, "volume": 137275.0}, {"date": "2019-12-27", "close": 80.48, "volume": 188251.0}, {"date": "2019-12-30", "close": 80.31, "volume": 245303.0}, {"date": "2019-12-31", "close": 80.23, "volume": 204736.0}, {"date": "2020-01-02", "close": 81.21, "volume": 396059.0}, {"date": "2020-01-03", "close": 81.42, "volume": 259591.0}, {"date": "2020-01-06", "close": 81.24, "volume": 149415.0}, {"date": "2020-01-07", "close": 80.81, "volume": 233675.0}, {"date": "2020-01-08", "close": 81.68, "volume": 266860.0}, {"date": "2020-01-09", "close": 81.67, "volume": 156095.0}, {"date": "2020-01-10", "close": 81.91, "volume": 113271.0}, {"date": "2020-01-13", "close": 83.05, "volume": 159058.0}, {"date": "2020-01-14", "close": 82.52, "volume": 252988.0}, {"date": "2020-01-15", "close": 82.71, "volume": 236471.0}, {"date": "2020-01-16", "close": 84.01, "volume": 157456.0}, {"date": "2020-01-17", "close": 83.38, "volume": 145356.0}, {"date": "2020-01-21", "close": 83.41, "volume": 182799.0}, {"date": "2020-01-22", "close": 84.67, "volume": 252345.0}, {"date": "2020-01-23", "close": 85.57, "volume": 241772.0}, {"date": "2020-01-24", "close": 84.46, "volume": 159286.0}, {"date": "2020-01-27", "close": 85.18, "volume": 264179.0}, {"date": "2020-01-28", "close": 86.99, "volume": 363870.0}, {"date": "2020-01-29", "close": 86.51, "volume": 238843.0}, {"date": "2020-01-30", "close": 85.41, "volume": 207980.0}, {"date": "2020-01-31", "close": 82.67, "volume": 314943.0}, {"date": "2020-02-03", "close": 83.57, "volume": 450347.0}, {"date": "2020-02-04", "close": 86.49, "volume": 376443.0}, {"date": "2020-02-05", "close": 86.03, "volume": 346002.0}, {"date": "2020-02-06", "close": 86.71, "volume": 221166.0}, {"date": "2020-02-07", "close": 86.57, "volume": 224598.0}, {"date": "2020-02-10", "close": 86.98, "volume": 156725.0}, {"date": "2020-02-11", "close": 85.75, "volume": 389179.0}, {"date": "2020-02-12", "close": 84.63, "volume": 262409.0}, {"date": "2020-02-13", "close": 84.2, "volume": 176979.0}, {"date": "2020-02-14", "close": 85.25, "volume": 233876.0}, {"date": "2020-02-18", "close": 85.36, "volume": 209516.0}, {"date": "2020-02-19", "close": 84.96, "volume": 269069.0}, {"date": "2020-02-20", "close": 84.99, "volume": 191627.0}, {"date": "2020-02-21", "close": 85.12, "volume": 152432.0}, {"date": "2020-02-24", "close": 82.6, "volume": 161270.0}, {"date": "2020-02-25", "close": 80.24, "volume": 234018.0}, {"date": "2020-02-26", "close": 80.35, "volume": 265852.0}, {"date": "2020-02-27", "close": 79.48, "volume": 382824.0}, {"date": "2020-02-28", "close": 79.43, "volume": 462424.0}, {"date": "2020-03-02", "close": 82.93, "volume": 503864.0}, {"date": "2020-03-03", "close": 81.4, "volume": 495765.0}, {"date": "2020-03-04", "close": 84.72, "volume": 333520.0}, {"date": "2020-03-05", "close": 83.98, "volume": 546096.0}, {"date": "2020-03-06", "close": 82.64, "volume": 469775.0}, {"date": "2020-03-09", "close": 79.01, "volume": 484080.0}, {"date": "2020-03-10", "close": 80.64, "volume": 554893.0}, {"date": "2020-03-11", "close": 75.09, "volume": 485053.0}, {"date": "2020-03-12", "close": 64.96, "volume": 585543.0}, {"date": "2020-03-13", "close": 69.61, "volume": 588973.0}, {"date": "2020-03-16", "close": 63.36, "volume": 594689.0}, {"date": "2020-03-17", "close": 63.11, "volume": 743276.0}, {"date": "2020-03-18", "close": 58.44, "volume": 577617.0}, {"date": "2020-03-19", "close": 65.94, "volume": 406763.0}, {"date": "2020-03-20", "close": 55.58, "volume": 633081.0}, {"date": "2020-03-23", "close": 49.13, "volume": 742808.0}, {"date": "2020-03-24", "close": 53.81, "volume": 501948.0}, {"date": "2020-03-25", "close": 55.22, "volume": 560354.0}, {"date": "2020-03-26", "close": 59.83, "volume": 431107.0}, {"date": "2020-03-27", "close": 59.56, "volume": 307158.0}, {"date": "2020-03-30", "close": 61.86, "volume": 269166.0}, {"date": "2020-03-31", "close": 61.98, "volume": 509476.0}, {"date": "2020-04-01", "close": 60.35, "volume": 650729.0}, {"date": "2020-04-02", "close": 62.94, "volume": 519279.0}, {"date": "2020-04-03", "close": 56.58, "volume": 432059.0}, {"date": "2020-04-06", "close": 62.53, "volume": 255450.0}, {"date": "2020-04-07", "close": 61.49, "volume": 432338.0}, {"date": "2020-04-08", "close": 62.76, "volume": 252730.0}, {"date": "2020-04-09", "close": 66.58, "volume": 209853.0}, {"date": "2020-04-13", "close": 63.53, "volume": 185641.0}, {"date": "2020-04-14", "close": 64.01, "volume": 345302.0}, {"date": "2020-04-15", "close": 62.66, "volume": 340414.0}, {"date": "2020-04-16", "close": 61.91, "volume": 364130.0}, {"date": "2020-04-17", "close": 63.4, "volume": 284170.0}, {"date": "2020-04-20", "close": 61.2, "volume": 210635.0}, {"date": "2020-04-21", "close": 58.0, "volume": 277169.0}, {"date": "2020-04-22", "close": 58.36, "volume": 276929.0}, {"date": "2020-04-23", "close": 58.72, "volume": 253142.0}, {"date": "2020-04-24", "close": 60.02, "volume": 214603.0}, {"date": "2020-04-27", "close": 63.28, "volume": 274077.0}, {"date": "2020-04-28", "close": 72.93, "volume": 559541.0}, {"date": "2020-04-29", "close": 74.95, "volume": 480118.0}, {"date": "2020-04-30", "close": 72.1, "volume": 283663.0}, {"date": "2020-05-01", "close": 70.43, "volume": 249694.0}, {"date": "2020-05-04", "close": 70.11, "volume": 274121.0}, {"date": "2020-05-05", "close": 72.46, "volume": 271372.0}, {"date": "2020-05-06", "close": 71.55, "volume": 252467.0}, {"date": "2020-05-07", "close": 71.55, "volume": 188619.0}, {"date": "2020-05-08", "close": 74.81, "volume": 214315.0}, {"date": "2020-05-11", "close": 74.13, "volume": 270582.0}, {"date": "2020-05-12", "close": 69.52, "volume": 221141.0}, {"date": "2020-05-13", "close": 68.2, "volume": 316340.0}, {"date": "2020-05-14", "close": 68.64, "volume": 225574.0}, {"date": "2020-05-15", "close": 68.95, "volume": 241200.0}, {"date": "2020-05-18", "close": 73.4, "volume": 344700.0}, {"date": "2020-05-19", "close": 72.27, "volume": 290668.0}, {"date": "2020-05-20", "close": 74.18, "volume": 167259.0}, {"date": "2020-05-21", "close": 74.85, "volume": 171806.0}, {"date": "2020-05-22", "close": 75.25, "volume": 133361.0}, {"date": "2020-05-26", "close": 78.35, "volume": 225473.0}, {"date": "2020-05-27", "close": 81.99, "volume": 278628.0}, {"date": "2020-05-28", "close": 80.61, "volume": 328143.0}, {"date": "2020-05-29", "close": 80.06, "volume": 304625.0}, {"date": "2020-06-01", "close": 80.6, "volume": 210312.0}, {"date": "2020-06-02", "close": 81.67, "volume": 279056.0}, {"date": "2020-06-03", "close": 87.17, "volume": 281349.0}, {"date": "2020-06-04", "close": 88.64, "volume": 352613.0}, {"date": "2020-06-05", "close": 93.54, "volume": 301008.0}, {"date": "2020-06-08", "close": 88.51, "volume": 357029.0}, {"date": "2020-06-09", "close": 87.72, "volume": 316776.0}, {"date": "2020-06-10", "close": 86.25, "volume": 206538.0}, {"date": "2020-06-11", "close": 78.67, "volume": 234464.0}, {"date": "2020-06-12", "close": 79.21, "volume": 341673.0}, {"date": "2020-06-15", "close": 83.2, "volume": 276428.0}, {"date": "2020-06-16", "close": 86.12, "volume": 234859.0}, {"date": "2020-06-17", "close": 84.28, "volume": 204182.0}, {"date": "2020-06-18", "close": 83.99, "volume": 199305.0}, {"date": "2020-06-19", "close": 81.91, "volume": 475179.0}, {"date": "2020-06-22", "close": 82.87, "volume": 267177.0}, {"date": "2020-06-23", "close": 83.9, "volume": 323963.0}, {"date": "2020-06-24", "close": 79.63, "volume": 260341.0}, {"date": "2020-06-25", "close": 81.25, "volume": 226145.0}, {"date": "2020-06-26", "close": 80.18, "volume": 314058.0}, {"date": "2020-06-29", "close": 82.77, "volume": 226119.0}, {"date": "2020-06-30", "close": 84.36, "volume": 177626.0}, {"date": "2020-07-01", "close": 80.98, "volume": 157862.0}, {"date": "2020-07-02", "close": 81.83, "volume": 113442.0}, {"date": "2020-07-06", "close": 82.02, "volume": 182315.0}, {"date": "2020-07-07", "close": 80.08, "volume": 272197.0}, {"date": "2020-07-08", "close": 81.64, "volume": 204565.0}, {"date": "2020-07-09", "close": 79.11, "volume": 171437.0}, {"date": "2020-07-10", "close": 80.86, "volume": 139740.0}, {"date": "2020-07-13", "close": 80.96, "volume": 214140.0}, {"date": "2020-07-14", "close": 83.42, "volume": 136086.0}, {"date": "2020-07-15", "close": 86.83, "volume": 283114.0}, {"date": "2020-07-16", "close": 87.39, "volume": 135253.0}, {"date": "2020-07-17", "close": 86.99, "volume": 156870.0}, {"date": "2020-07-20", "close": 87.86, "volume": 165172.0}, {"date": "2020-07-21", "close": 88.21, "volume": 358638.0}, {"date": "2020-07-22", "close": 89.83, "volume": 355246.0}, {"date": "2020-07-23", "close": 90.62, "volume": 233009.0}, {"date": "2020-07-24", "close": 90.64, "volume": 248862.0}, {"date": "2020-07-27", "close": 94.2, "volume": 301483.0}, {"date": "2020-07-28", "close": 91.35, "volume": 390871.0}, {"date": "2020-07-29", "close": 95.97, "volume": 417402.0}, {"date": "2020-07-30", "close": 97.29, "volume": 375321.0}, {"date": "2020-07-31", "close": 96.56, "volume": 467121.0}, {"date": "2020-08-03", "close": 99.14, "volume": 265552.0}, {"date": "2020-08-04", "close": 98.62, "volume": 197563.0}, {"date": "2020-08-05", "close": 100.39, "volume": 286146.0}, {"date": "2020-08-06", "close": 100.36, "volume": 167641.0}, {"date": "2020-08-07", "close": 99.93, "volume": 229156.0}, {"date": "2020-08-10", "close": 101.3, "volume": 151898.0}, {"date": "2020-08-11", "close": 102.0, "volume": 217010.0}, {"date": "2020-08-12", "close": 102.91, "volume": 212266.0}, {"date": "2020-08-13", "close": 102.99, "volume": 136602.0}, {"date": "2020-08-14", "close": 102.98, "volume": 140054.0}, {"date": "2020-08-17", "close": 103.35, "volume": 236865.0}, {"date": "2020-08-18", "close": 101.0, "volume": 248412.0}, {"date": "2020-08-19", "close": 100.3, "volume": 180265.0}, {"date": "2020-08-20", "close": 98.71, "volume": 152742.0}, {"date": "2020-08-21", "close": 99.47, "volume": 239367.0}, {"date": "2020-08-24", "close": 99.78, "volume": 196114.0}, {"date": "2020-08-25", "close": 99.81, "volume": 109975.0}, {"date": "2020-08-26", "close": 100.15, "volume": 127901.0}, {"date": "2020-08-27", "close": 99.63, "volume": 142698.0}, {"date": "2020-08-28", "close": 100.62, "volume": 175713.0}, {"date": "2020-08-31", "close": 98.34, "volume": 184125.0}, {"date": "2020-09-01", "close": 100.03, "volume": 199883.0}, {"date": "2020-09-02", "close": 100.6, "volume": 122760.0}, {"date": "2020-09-03", "close": 96.3, "volume": 143697.0}, {"date": "2020-09-04", "close": 95.79, "volume": 188052.0}, {"date": "2020-09-08", "close": 96.86, "volume": 231069.0}, {"date": "2020-09-09", "close": 98.64, "volume": 191840.0}, {"date": "2020-09-10", "close": 98.85, "volume": 169568.0}, {"date": "2020-09-11", "close": 99.32, "volume": 182819.0}, {"date": "2020-09-14", "close": 100.41, "volume": 147377.0}, {"date": "2020-09-15", "close": 100.48, "volume": 118748.0}, {"date": "2020-09-16", "close": 101.89, "volume": 214692.0}, {"date": "2020-09-17", "close": 99.72, "volume": 172512.0}, {"date": "2020-09-18", "close": 97.33, "volume": 877114.0}, {"date": "2020-09-21", "close": 91.73, "volume": 282386.0}, {"date": "2020-09-22", "close": 94.95, "volume": 226884.0}, {"date": "2020-09-23", "close": 92.99, "volume": 234862.0}, {"date": "2020-09-24", "close": 93.46, "volume": 153784.0}, {"date": "2020-09-25", "close": 93.42, "volume": 186879.0}, {"date": "2020-09-28", "close": 96.43, "volume": 177395.0}, {"date": "2020-09-29", "close": 97.12, "volume": 166391.0}, {"date": "2020-09-30", "close": 97.16, "volume": 234271.0}, {"date": "2020-10-01", "close": 97.37, "volume": 213359.0}, {"date": "2020-10-02", "close": 90.62, "volume": 1284326.0}, {"date": "2020-10-05", "close": 92.2, "volume": 593407.0}, {"date": "2020-10-06", "close": 90.66, "volume": 8811376.0}, {"date": "2020-10-07", "close": 93.28, "volume": 563406.0}, {"date": "2020-10-08", "close": 94.57, "volume": 325124.0}, {"date": "2020-10-09", "close": 95.23, "volume": 195133.0}, {"date": "2020-10-12", "close": 96.0, "volume": 185005.0}, {"date": "2020-10-13", "close": 93.9, "volume": 204873.0}, {"date": "2020-10-14", "close": 93.21, "volume": 139216.0}, {"date": "2020-10-15", "close": 97.3, "volume": 339746.0}, {"date": "2020-10-16", "close": 96.76, "volume": 240748.0}, {"date": "2020-10-19", "close": 94.0, "volume": 183464.0}, {"date": "2020-10-20", "close": 95.14, "volume": 233383.0}, {"date": "2020-10-21", "close": 95.51, "volume": 352411.0}, {"date": "2020-10-22", "close": 95.77, "volume": 240313.0}, {"date": "2020-10-23", "close": 96.96, "volume": 194737.0}, {"date": "2020-10-26", "close": 94.03, "volume": 240680.0}, {"date": "2020-10-27", "close": 89.62, "volume": 537001.0}, {"date": "2020-10-28", "close": 87.38, "volume": 330903.0}, {"date": "2020-10-29", "close": 88.31, "volume": 316330.0}, {"date": "2020-10-30", "close": 88.72, "volume": 417124.0}, {"date": "2020-11-02", "close": 91.67, "volume": 239620.0}, {"date": "2020-11-03", "close": 94.85, "volume": 247989.0}, {"date": "2020-11-04", "close": 92.95, "volume": 154734.0}, {"date": "2020-11-05", "close": 93.87, "volume": 199263.0}, {"date": "2020-11-06", "close": 93.29, "volume": 117416.0}, {"date": "2020-11-09", "close": 91.56, "volume": 290512.0}, {"date": "2020-11-10", "close": 93.29, "volume": 276671.0}, {"date": "2020-11-11", "close": 92.18, "volume": 183110.0}, {"date": "2020-11-12", "close": 90.52, "volume": 238992.0}, {"date": "2020-11-13", "close": 92.2, "volume": 140595.0}, {"date": "2020-11-16", "close": 95.0, "volume": 156823.0}, {"date": "2020-11-17", "close": 95.89, "volume": 270851.0}, {"date": "2020-11-18", "close": 93.94, "volume": 131156.0}, {"date": "2020-11-19", "close": 94.81, "volume": 207546.0}, {"date": "2020-11-20", "close": 93.76, "volume": 139973.0}, {"date": "2020-11-23", "close": 95.21, "volume": 131409.0}, {"date": "2020-11-24", "close": 94.46, "volume": 210691.0}, {"date": "2020-11-25", "close": 92.84, "volume": 177197.0}, {"date": "2020-11-27", "close": 93.64, "volume": 66593.0}, {"date": "2020-11-30", "close": 91.9, "volume": 177980.0}, {"date": "2020-12-01", "close": 92.8, "volume": 177473.0}, {"date": "2020-12-02", "close": 90.11, "volume": 205283.0}, {"date": "2020-12-03", "close": 90.32, "volume": 212498.0}, {"date": "2020-12-04", "close": 90.76, "volume": 159200.0}, {"date": "2020-12-07", "close": 90.61, "volume": 144076.0}, {"date": "2020-12-08", "close": 90.56, "volume": 216788.0}, {"date": "2020-12-09", "close": 90.76, "volume": 228561.0}, {"date": "2020-12-10", "close": 89.37, "volume": 199760.0}, {"date": "2020-12-11", "close": 90.22, "volume": 184630.0}, {"date": "2020-12-14", "close": 90.98, "volume": 139039.0}, {"date": "2020-12-15", "close": 92.41, "volume": 263788.0}, {"date": "2020-12-16", "close": 91.62, "volume": 167653.0}, {"date": "2020-12-17", "close": 93.35, "volume": 138593.0}, {"date": "2020-12-18", "close": 93.43, "volume": 589841.0}, {"date": "2020-12-21", "close": 92.71, "volume": 292174.0}, {"date": "2020-12-22", "close": 93.1, "volume": 110449.0}, {"date": "2020-12-23", "close": 92.56, "volume": 212658.0}, {"date": "2020-12-24", "close": 92.89, "volume": 40485.0}, {"date": "2020-12-28", "close": 93.05, "volume": 123772.0}, {"date": "2020-12-29", "close": 92.0, "volume": 145503.0}, {"date": "2020-12-30", "close": 92.8, "volume": 115314.0}, {"date": "2020-12-31", "close": 93.45, "volume": 188153.0}, {"date": "2021-01-04", "close": 92.61, "volume": 262833.0}, {"date": "2021-01-05", "close": 94.12, "volume": 369650.0}, {"date": "2021-01-06", "close": 98.27, "volume": 438515.0}, {"date": "2021-01-07", "close": 100.48, "volume": 175370.0}, {"date": "2021-01-08", "close": 99.87, "volume": 188473.0}, {"date": "2021-01-11", "close": 101.03, "volume": 224812.0}, {"date": "2021-01-12", "close": 102.38, "volume": 118754.0}, {"date": "2021-01-13", "close": 101.6, "volume": 147174.0}, {"date": "2021-01-14", "close": 100.97, "volume": 159467.0}, {"date": "2021-01-15", "close": 99.49, "volume": 309172.0}, {"date": "2021-01-19", "close": 102.42, "volume": 299408.0}, {"date": "2021-01-20", "close": 104.31, "volume": 250122.0}, {"date": "2021-01-21", "close": 102.76, "volume": 180277.0}, {"date": "2021-01-22", "close": 102.97, "volume": 168445.0}, {"date": "2021-01-25", "close": 100.28, "volume": 170345.0}, {"date": "2021-01-26", "close": 97.08, "volume": 171548.0}, {"date": "2021-01-27", "close": 93.77, "volume": 284147.0}, {"date": "2021-01-28", "close": 94.69, "volume": 167885.0}, {"date": "2021-01-29", "close": 92.0, "volume": 217021.0}, {"date": "2021-02-01", "close": 95.27, "volume": 157023.0}, {"date": "2021-02-02", "close": 96.45, "volume": 143563.0}, {"date": "2021-02-03", "close": 96.93, "volume": 158803.0}, {"date": "2021-02-04", "close": 97.14, "volume": 239956.0}, {"date": "2021-02-05", "close": 100.17, "volume": 188937.0}, {"date": "2021-02-08", "close": 103.55, "volume": 207714.0}, {"date": "2021-02-09", "close": 95.9, "volume": 349202.0}, {"date": "2021-02-10", "close": 93.5, "volume": 271456.0}, {"date": "2021-02-11", "close": 94.25, "volume": 245200.0}, {"date": "2021-02-12", "close": 95.53, "volume": 151388.0}, {"date": "2021-02-16", "close": 96.31, "volume": 444181.0}, {"date": "2021-02-17", "close": 96.2, "volume": 173187.0}, {"date": "2021-02-18", "close": 96.53, "volume": 357808.0}, {"date": "2021-02-19", "close": 97.82, "volume": 238380.0}, {"date": "2021-02-22", "close": 97.33, "volume": 372037.0}, {"date": "2021-02-23", "close": 98.59, "volume": 261687.0}, {"date": "2021-02-24", "close": 99.4, "volume": 160188.0}, {"date": "2021-02-25", "close": 98.18, "volume": 342276.0}, {"date": "2021-02-26", "close": 97.46, "volume": 280220.0}, {"date": "2021-03-01", "close": 100.02, "volume": 142685.0}, {"date": "2021-03-02", "close": 98.17, "volume": 424114.0}, {"date": "2021-03-03", "close": 98.39, "volume": 216149.0}, {"date": "2021-03-04", "close": 98.74, "volume": 460912.0}, {"date": "2021-03-05", "close": 100.38, "volume": 551052.0}, {"date": "2021-03-08", "close": 104.38, "volume": 212726.0}, {"date": "2021-03-09", "close": 104.58, "volume": 333132.0}, {"date": "2021-03-10", "close": 107.92, "volume": 314376.0}, {"date": "2021-03-11", "close": 106.16, "volume": 363374.0}, {"date": "2021-03-12", "close": 106.48, "volume": 522992.0}, {"date": "2021-03-15", "close": 108.56, "volume": 276714.0}, {"date": "2021-03-16", "close": 109.27, "volume": 241790.0}, {"date": "2021-03-17", "close": 107.88, "volume": 293750.0}, {"date": "2021-03-18", "close": 106.33, "volume": 262627.0}, {"date": "2021-03-19", "close": 104.81, "volume": 530295.0}, {"date": "2021-03-22", "close": 103.4, "volume": 137145.0}, {"date": "2021-03-23", "close": 101.19, "volume": 230509.0}, {"date": "2021-03-24", "close": 100.81, "volume": 148135.0}, {"date": "2021-03-25", "close": 102.29, "volume": 131600.0}, {"date": "2021-03-26", "close": 104.12, "volume": 210409.0}, {"date": "2021-03-29", "close": 101.5, "volume": 212111.0}, {"date": "2021-03-30", "close": 103.4, "volume": 231023.0}, {"date": "2021-03-31", "close": 103.73, "volume": 264850.0}, {"date": "2021-04-01", "close": 105.35, "volume": 164643.0}, {"date": "2021-04-05", "close": 105.54, "volume": 160616.0}, {"date": "2021-04-06", "close": 106.18, "volume": 128824.0}, {"date": "2021-04-07", "close": 104.52, "volume": 108713.0}, {"date": "2021-04-08", "close": 104.63, "volume": 129252.0}, {"date": "2021-04-09", "close": 106.22, "volume": 96024.0}, {"date": "2021-04-12", "close": 107.27, "volume": 91412.0}, {"date": "2021-04-13", "close": 106.81, "volume": 132509.0}, {"date": "2021-04-14", "close": 107.17, "volume": 92599.0}, {"date": "2021-04-15", "close": 106.84, "volume": 105852.0}, {"date": "2021-04-16", "close": 107.85, "volume": 252036.0}, {"date": "2021-04-19", "close": 107.27, "volume": 148598.0}, {"date": "2021-04-20", "close": 104.82, "volume": 131921.0}, {"date": "2021-04-21", "close": 105.43, "volume": 184862.0}, {"date": "2021-04-22", "close": 106.2, "volume": 187493.0}, {"date": "2021-04-23", "close": 107.37, "volume": 135022.0}, {"date": "2021-04-26", "close": 107.53, "volume": 126803.0}, {"date": "2021-04-27", "close": 114.35, "volume": 308552.0}, {"date": "2021-04-28", "close": 113.0, "volume": 239417.0}, {"date": "2021-04-29", "close": 113.02, "volume": 225249.0}, {"date": "2021-04-30", "close": 112.7, "volume": 339004.0}, {"date": "2021-05-03", "close": 115.53, "volume": 226544.0}, {"date": "2021-05-04", "close": 116.73, "volume": 197113.0}, {"date": "2021-05-05", "close": 115.53, "volume": 139248.0}, {"date": "2021-05-06", "close": 116.73, "volume": 126457.0}, {"date": "2021-05-07", "close": 118.46, "volume": 99892.0}, {"date": "2021-05-10", "close": 116.54, "volume": 127947.0}, {"date": "2021-05-11", "close": 112.94, "volume": 116627.0}, {"date": "2021-05-12", "close": 108.26, "volume": 187524.0}, {"date": "2021-05-13", "close": 112.08, "volume": 196771.0}, {"date": "2021-05-14", "close": 114.55, "volume": 137553.0}, {"date": "2021-05-17", "close": 113.49, "volume": 103782.0}, {"date": "2021-05-18", "close": 111.11, "volume": 188557.0}, {"date": "2021-05-19", "close": 111.52, "volume": 147145.0}, {"date": "2021-05-20", "close": 111.3, "volume": 166076.0}, {"date": "2021-05-21", "close": 112.27, "volume": 145021.0}, {"date": "2021-05-24", "close": 112.88, "volume": 116940.0}, {"date": "2021-05-25", "close": 111.85, "volume": 166057.0}, {"date": "2021-05-26", "close": 114.36, "volume": 146125.0}, {"date": "2021-05-27", "close": 113.22, "volume": 127950.0}, {"date": "2021-05-28", "close": 112.32, "volume": 99243.0}, {"date": "2021-06-01", "close": 113.45, "volume": 118476.0}, {"date": "2021-06-02", "close": 109.96, "volume": 128102.0}, {"date": "2021-06-03", "close": 109.2, "volume": 174987.0}, {"date": "2021-06-04", "close": 110.35, "volume": 112243.0}, {"date": "2021-06-07", "close": 110.56, "volume": 163138.0}, {"date": "2021-06-08", "close": 111.75, "volume": 120071.0}, {"date": "2021-06-09", "close": 110.74, "volume": 153656.0}, {"date": "2021-06-10", "close": 108.85, "volume": 109578.0}, {"date": "2021-06-11", "close": 111.09, "volume": 144279.0}, {"date": "2021-06-14", "close": 110.09, "volume": 187417.0}, {"date": "2021-06-15", "close": 110.21, "volume": 146270.0}, {"date": "2021-06-16", "close": 110.35, "volume": 174575.0}, {"date": "2021-06-17", "close": 108.37, "volume": 185014.0}, {"date": "2021-06-18", "close": 107.37, "volume": 317518.0}, {"date": "2021-06-21", "close": 109.88, "volume": 136874.0}, {"date": "2021-06-22", "close": 110.97, "volume": 126043.0}, {"date": "2021-06-23", "close": 110.23, "volume": 142588.0}, {"date": "2021-06-24", "close": 111.08, "volume": 112042.0}, {"date": "2021-06-25", "close": 110.09, "volume": 574184.0}, {"date": "2021-06-28", "close": 108.84, "volume": 144064.0}, {"date": "2021-06-29", "close": 109.85, "volume": 110590.0}, {"date": "2021-06-30", "close": 110.44, "volume": 204040.0}, {"date": "2021-07-01", "close": 110.88, "volume": 162087.0}, {"date": "2021-07-02", "close": 110.61, "volume": 149148.0}, {"date": "2021-07-06", "close": 110.18, "volume": 267787.0}, {"date": "2021-07-07", "close": 110.71, "volume": 104047.0}, {"date": "2021-07-08", "close": 108.75, "volume": 170605.0}, {"date": "2021-07-09", "close": 110.5, "volume": 75601.0}, {"date": "2021-07-12", "close": 111.11, "volume": 108396.0}, {"date": "2021-07-13", "close": 110.25, "volume": 141588.0}, {"date": "2021-07-14", "close": 109.79, "volume": 95175.0}, {"date": "2021-07-15", "close": 110.42, "volume": 131346.0}, {"date": "2021-07-16", "close": 109.98, "volume": 175634.0}, {"date": "2021-07-19", "close": 108.58, "volume": 163239.0}, {"date": "2021-07-20", "close": 111.27, "volume": 185284.0}, {"date": "2021-07-21", "close": 111.57, "volume": 125784.0}, {"date": "2021-07-22", "close": 109.67, "volume": 140733.0}, {"date": "2021-07-23", "close": 111.6, "volume": 95591.0}, {"date": "2021-07-26", "close": 111.17, "volume": 109526.0}, {"date": "2021-07-27", "close": 108.51, "volume": 245432.0}, {"date": "2021-07-28", "close": 110.24, "volume": 135392.0}, {"date": "2021-07-29", "close": 111.99, "volume": 94633.0}, {"date": "2021-07-30", "close": 112.48, "volume": 123963.0}, {"date": "2021-08-02", "close": 110.8, "volume": 95386.0}, {"date": "2021-08-03", "close": 112.51, "volume": 200635.0}, {"date": "2021-08-04", "close": 111.35, "volume": 123666.0}, {"date": "2021-08-05", "close": 111.71, "volume": 92399.0}, {"date": "2021-08-06", "close": 112.78, "volume": 93644.0}, {"date": "2021-08-09", "close": 110.72, "volume": 68357.0}, {"date": "2021-08-10", "close": 112.19, "volume": 93352.0}, {"date": "2021-08-11", "close": 114.46, "volume": 90148.0}, {"date": "2021-08-12", "close": 113.11, "volume": 68659.0}, {"date": "2021-08-13", "close": 112.54, "volume": 67036.0}, {"date": "2021-08-16", "close": 113.36, "volume": 70097.0}, {"date": "2021-08-17", "close": 110.65, "volume": 63438.0}, {"date": "2021-08-18", "close": 110.48, "volume": 62608.0}, {"date": "2021-08-19", "close": 110.66, "volume": 78233.0}, {"date": "2021-08-20", "close": 112.3, "volume": 87180.0}, {"date": "2021-08-23", "close": 113.14, "volume": 89511.0}, {"date": "2021-08-24", "close": 113.43, "volume": 60832.0}, {"date": "2021-08-25", "close": 113.44, "volume": 71641.0}, {"date": "2021-08-26", "close": 110.87, "volume": 92548.0}, {"date": "2021-08-27", "close": 114.97, "volume": 156720.0}, {"date": "2021-08-30", "close": 114.53, "volume": 61393.0}, {"date": "2021-08-31", "close": 113.15, "volume": 91009.0}, {"date": "2021-09-01", "close": 112.76, "volume": 55674.0}, {"date": "2021-09-02", "close": 114.2, "volume": 160805.0}, {"date": "2021-09-03", "close": 113.06, "volume": 73969.0}, {"date": "2021-09-07", "close": 110.54, "volume": 73257.0}, {"date": "2021-09-08", "close": 109.89, "volume": 95696.0}, {"date": "2021-09-09", "close": 109.09, "volume": 91769.0}, {"date": "2021-09-10", "close": 108.19, "volume": 98959.0}, {"date": "2021-09-13", "close": 109.65, "volume": 110155.0}, {"date": "2021-09-14", "close": 107.51, "volume": 84224.0}, {"date": "2021-09-15", "close": 107.81, "volume": 106435.0}, {"date": "2021-09-16", "close": 107.49, "volume": 148807.0}, {"date": "2021-09-17", "close": 106.72, "volume": 479816.0}, {"date": "2021-09-20", "close": 106.34, "volume": 123711.0}, {"date": "2021-09-21", "close": 104.83, "volume": 151922.0}, {"date": "2021-09-22", "close": 106.39, "volume": 105583.0}, {"date": "2021-09-23", "close": 108.36, "volume": 102081.0}, {"date": "2021-09-24", "close": 108.82, "volume": 73687.0}, {"date": "2021-09-27", "close": 111.76, "volume": 157744.0}, {"date": "2021-09-28", "close": 110.51, "volume": 113059.0}, {"date": "2021-09-29", "close": 109.69, "volume": 140236.0}, {"date": "2021-09-30", "close": 106.97, "volume": 124164.0}, {"date": "2021-10-01", "close": 109.19, "volume": 95707.0}, {"date": "2021-10-04", "close": 109.87, "volume": 125958.0}, {"date": "2021-10-05", "close": 110.37, "volume": 95625.0}, {"date": "2021-10-06", "close": 109.59, "volume": 120655.0}, {"date": "2021-10-07", "close": 113.28, "volume": 145652.0}, {"date": "2021-10-08", "close": 113.27, "volume": 214996.0}, {"date": "2021-10-11", "close": 112.99, "volume": 68568.0}, {"date": "2021-10-12", "close": 112.33, "volume": 95218.0}, {"date": "2021-10-13", "close": 112.57, "volume": 62437.0}, {"date": "2021-10-14", "close": 115.93, "volume": 74347.0}, {"date": "2021-10-15", "close": 115.57, "volume": 145660.0}, {"date": "2021-10-18", "close": 115.49, "volume": 67405.0}, {"date": "2021-10-19", "close": 114.37, "volume": 67616.0}, {"date": "2021-10-20", "close": 114.76, "volume": 206147.0}, {"date": "2021-10-21", "close": 115.5, "volume": 105938.0}, {"date": "2021-10-22", "close": 114.77, "volume": 81945.0}, {"date": "2021-10-25", "close": 116.65, "volume": 145029.0}, {"date": "2021-10-26", "close": 107.19, "volume": 282344.0}, {"date": "2021-10-27", "close": 105.04, "volume": 163306.0}, {"date": "2021-10-28", "close": 106.31, "volume": 130329.0}, {"date": "2021-10-29", "close": 106.09, "volume": 136367.0}, {"date": "2021-11-01", "close": 110.77, "volume": 358474.0}, {"date": "2021-11-02", "close": 113.6, "volume": 217895.0}, {"date": "2021-11-03", "close": 114.36, "volume": 124637.0}, {"date": "2021-11-04", "close": 116.55, "volume": 150086.0}, {"date": "2021-11-05", "close": 119.54, "volume": 196835.0}, {"date": "2021-11-08", "close": 121.5, "volume": 211473.0}, {"date": "2021-11-09", "close": 123.24, "volume": 189802.0}, {"date": "2021-11-10", "close": 120.0, "volume": 119561.0}, {"date": "2021-11-11", "close": 119.75, "volume": 86307.0}, {"date": "2021-11-12", "close": 119.77, "volume": 130335.0}, {"date": "2021-11-15", "close": 117.84, "volume": 108653.0}, {"date": "2021-11-16", "close": 119.34, "volume": 83833.0}, {"date": "2021-11-17", "close": 119.99, "volume": 95047.0}, {"date": "2021-11-18", "close": 119.41, "volume": 137794.0}, {"date": "2021-11-19", "close": 119.21, "volume": 131193.0}, {"date": "2021-11-22", "close": 120.69, "volume": 107497.0}, {"date": "2021-11-23", "close": 120.47, "volume": 99255.0}, {"date": "2021-11-24", "close": 119.65, "volume": 73102.0}, {"date": "2021-11-26", "close": 117.17, "volume": 166787.0}, {"date": "2021-11-29", "close": 118.76, "volume": 196182.0}, {"date": "2021-11-30", "close": 115.36, "volume": 261053.0}, {"date": "2021-12-01", "close": 117.01, "volume": 186472.0}, {"date": "2021-12-02", "close": 122.14, "volume": 228299.0}, {"date": "2021-12-03", "close": 123.25, "volume": 327738.0}, {"date": "2021-12-06", "close": 127.51, "volume": 274806.0}, {"date": "2021-12-07", "close": 130.62, "volume": 295863.0}, {"date": "2021-12-08", "close": 130.04, "volume": 190407.0}, {"date": "2021-12-09", "close": 129.04, "volume": 132210.0}, {"date": "2021-12-10", "close": 130.38, "volume": 164706.0}, {"date": "2021-12-13", "close": 128.99, "volume": 197526.0}, {"date": "2021-12-14", "close": 128.23, "volume": 247347.0}, {"date": "2021-12-15", "close": 130.14, "volume": 215959.0}, {"date": "2021-12-16", "close": 131.62, "volume": 284695.0}, {"date": "2021-12-17", "close": 133.0, "volume": 672786.0}, {"date": "2021-12-20", "close": 131.75, "volume": 700619.0}, {"date": "2021-12-21", "close": 133.74, "volume": 190874.0}, {"date": "2021-12-22", "close": 133.34, "volume": 210250.0}, {"date": "2021-12-23", "close": 134.01, "volume": 161748.0}, {"date": "2021-12-27", "close": 137.11, "volume": 107549.0}, {"date": "2021-12-28", "close": 137.51, "volume": 120924.0}, {"date": "2021-12-29", "close": 138.59, "volume": 92358.0}, {"date": "2021-12-30", "close": 137.9, "volume": 169298.0}, {"date": "2021-12-31", "close": 139.07, "volume": 110023.0}, {"date": "2022-01-03", "close": 133.99, "volume": 302574.0}, {"date": "2022-01-04", "close": 135.76, "volume": 233425.0}, {"date": "2022-01-05", "close": 134.27, "volume": 274976.0}, {"date": "2022-01-06", "close": 134.64, "volume": 161184.0}, {"date": "2022-01-07", "close": 131.46, "volume": 141997.0}, {"date": "2022-01-10", "close": 130.44, "volume": 129475.0}, {"date": "2022-01-11", "close": 130.32, "volume": 127701.0}, {"date": "2022-01-12", "close": 130.3, "volume": 196539.0}, {"date": "2022-01-13", "close": 130.84, "volume": 168811.0}, {"date": "2022-01-14", "close": 128.89, "volume": 131768.0}, {"date": "2022-01-18", "close": 125.24, "volume": 182980.0}, {"date": "2022-01-19", "close": 123.22, "volume": 187117.0}, {"date": "2022-01-20", "close": 118.4, "volume": 199927.0}, {"date": "2022-01-21", "close": 113.79, "volume": 394856.0}, {"date": "2022-01-24", "close": 119.22, "volume": 419580.0}, {"date": "2022-01-25", "close": 115.27, "volume": 258513.0}, {"date": "2022-01-26", "close": 112.24, "volume": 210327.0}, {"date": "2022-01-27", "close": 109.87, "volume": 179838.0}, {"date": "2022-01-28", "close": 111.67, "volume": 219865.0}, {"date": "2022-01-31", "close": 112.79, "volume": 216479.0}, {"date": "2022-02-01", "close": 113.37, "volume": 194188.0}, {"date": "2022-02-02", "close": 111.85, "volume": 164375.0}, {"date": "2022-02-03", "close": 110.0, "volume": 198126.0}, {"date": "2022-02-04", "close": 108.97, "volume": 207675.0}, {"date": "2022-02-07", "close": 109.5, "volume": 277252.0}, {"date": "2022-02-08", "close": 120.84, "volume": 500709.0}, {"date": "2022-02-09", "close": 121.8, "volume": 290759.0}, {"date": "2022-02-10", "close": 116.8, "volume": 218782.0}, {"date": "2022-02-11", "close": 116.1, "volume": 211021.0}, {"date": "2022-02-14", "close": 117.37, "volume": 154108.0}, {"date": "2022-02-15", "close": 118.48, "volume": 211473.0}, {"date": "2022-02-16", "close": 119.1, "volume": 171041.0}, {"date": "2022-02-17", "close": 116.7, "volume": 162458.0}, {"date": "2022-02-18", "close": 116.94, "volume": 167939.0}, {"date": "2022-02-22", "close": 114.94, "volume": 196704.0}, {"date": "2022-02-23", "close": 112.8, "volume": 179651.0}, {"date": "2022-02-24", "close": 115.46, "volume": 177132.0}, {"date": "2022-02-25", "close": 118.69, "volume": 122957.0}, {"date": "2022-02-28", "close": 118.51, "volume": 166941.0}, {"date": "2022-03-01", "close": 116.79, "volume": 295911.0}, {"date": "2022-03-02", "close": 119.77, "volume": 358632.0}, {"date": "2022-03-03", "close": 118.47, "volume": 122021.0}, {"date": "2022-03-04", "close": 117.42, "volume": 107022.0}, {"date": "2022-03-07", "close": 114.44, "volume": 199876.0}, {"date": "2022-03-08", "close": 115.39, "volume": 188060.0}, {"date": "2022-03-09", "close": 118.27, "volume": 127671.0}, {"date": "2022-03-10", "close": 117.31, "volume": 125788.0}, {"date": "2022-03-11", "close": 115.55, "volume": 111171.0}, {"date": "2022-03-14", "close": 116.09, "volume": 154207.0}, {"date": "2022-03-15", "close": 117.26, "volume": 158279.0}, {"date": "2022-03-16", "close": 118.38, "volume": 205664.0}, {"date": "2022-03-17", "close": 119.56, "volume": 91180.0}, {"date": "2022-03-18", "close": 119.57, "volume": 324495.0}, {"date": "2022-03-21", "close": 119.48, "volume": 130026.0}, {"date": "2022-03-22", "close": 117.78, "volume": 246124.0}, {"date": "2022-03-23", "close": 113.49, "volume": 216087.0}, {"date": "2022-03-24", "close": 112.88, "volume": 166620.0}, {"date": "2022-03-25", "close": 112.27, "volume": 153403.0}, {"date": "2022-03-28", "close": 112.93, "volume": 109146.0}, {"date": "2022-03-29", "close": 114.99, "volume": 212185.0}, {"date": "2022-03-30", "close": 112.07, "volume": 273565.0}, {"date": "2022-03-31", "close": 109.04, "volume": 379229.0}, {"date": "2022-04-01", "close": 110.8, "volume": 267973.0}, {"date": "2022-04-04", "close": 109.74, "volume": 153474.0}, {"date": "2022-04-05", "close": 107.07, "volume": 172865.0}, {"date": "2022-04-06", "close": 104.92, "volume": 205514.0}, {"date": "2022-04-07", "close": 104.16, "volume": 370055.0}, {"date": "2022-04-08", "close": 102.6, "volume": 214530.0}, {"date": "2022-04-11", "close": 103.07, "volume": 152696.0}, {"date": "2022-04-12", "close": 104.51, "volume": 297294.0}, {"date": "2022-04-13", "close": 107.01, "volume": 190058.0}, {"date": "2022-04-14", "close": 105.26, "volume": 212057.0}, {"date": "2022-04-18", "close": 104.82, "volume": 151398.0}, {"date": "2022-04-19", "close": 108.87, "volume": 161185.0}, {"date": "2022-04-20", "close": 110.02, "volume": 141788.0}, {"date": "2022-04-21", "close": 109.55, "volume": 172230.0}, {"date": "2022-04-22", "close": 104.77, "volume": 155492.0}, {"date": "2022-04-25", "close": 107.22, "volume": 209966.0}, {"date": "2022-04-26", "close": 105.35, "volume": 285956.0}, {"date": "2022-04-27", "close": 103.55, "volume": 242945.0}, {"date": "2022-04-28", "close": 106.33, "volume": 264871.0}, {"date": "2022-04-29", "close": 103.67, "volume": 205024.0}, {"date": "2022-05-02", "close": 105.5, "volume": 191936.0}, {"date": "2022-05-03", "close": 105.5, "volume": 133710.0}, {"date": "2022-05-04", "close": 109.72, "volume": 191143.0}, {"date": "2022-05-05", "close": 105.89, "volume": 194537.0}, {"date": "2022-05-06", "close": 105.34, "volume": 180369.0}, {"date": "2022-05-09", "close": 105.02, "volume": 150510.0}, {"date": "2022-05-10", "close": 103.35, "volume": 157002.0}, {"date": "2022-05-11", "close": 99.73, "volume": 129449.0}, {"date": "2022-05-12", "close": 102.92, "volume": 223338.0}, {"date": "2022-05-13", "close": 103.06, "volume": 127971.0}, {"date": "2022-05-16", "close": 101.43, "volume": 99463.0}, {"date": "2022-05-17", "close": 104.14, "volume": 129093.0}, {"date": "2022-05-18", "close": 101.95, "volume": 168759.0}, {"date": "2022-05-19", "close": 101.47, "volume": 129361.0}, {"date": "2022-05-20", "close": 101.71, "volume": 148213.0}, {"date": "2022-05-23", "close": 102.65, "volume": 123610.0}, {"date": "2022-05-24", "close": 101.72, "volume": 108821.0}, {"date": "2022-05-25", "close": 103.49, "volume": 105463.0}, {"date": "2022-05-26", "close": 106.23, "volume": 135671.0}, {"date": "2022-05-27", "close": 109.31, "volume": 148920.0}, {"date": "2022-05-31", "close": 108.35, "volume": 207122.0}, {"date": "2022-06-01", "close": 108.25, "volume": 176711.0}, {"date": "2022-06-02", "close": 111.07, "volume": 108110.0}, {"date": "2022-06-03", "close": 110.05, "volume": 124219.0}, {"date": "2022-06-06", "close": 110.92, "volume": 126363.0}, {"date": "2022-06-07", "close": 112.44, "volume": 84674.0}, {"date": "2022-06-08", "close": 110.21, "volume": 135167.0}, {"date": "2022-06-09", "close": 109.3, "volume": 90429.0}, {"date": "2022-06-10", "close": 103.78, "volume": 120557.0}, {"date": "2022-06-13", "close": 99.92, "volume": 149656.0}, {"date": "2022-06-14", "close": 99.62, "volume": 127364.0}, {"date": "2022-06-15", "close": 98.23, "volume": 206145.0}, {"date": "2022-06-16", "close": 90.3, "volume": 271161.0}, {"date": "2022-06-17", "close": 88.72, "volume": 543135.0}, {"date": "2022-06-21", "close": 90.93, "volume": 280725.0}, {"date": "2022-06-22", "close": 92.07, "volume": 212107.0}, {"date": "2022-06-23", "close": 95.8, "volume": 255422.0}, {"date": "2022-06-24", "close": 97.99, "volume": 486330.0}, {"date": "2022-06-27", "close": 100.1, "volume": 317352.0}, {"date": "2022-06-28", "close": 97.77, "volume": 203928.0}, {"date": "2022-06-29", "close": 99.1, "volume": 169562.0}, {"date": "2022-06-30", "close": 100.61, "volume": 237006.0}, {"date": "2022-07-01", "close": 102.55, "volume": 165528.0}, {"date": "2022-07-05", "close": 103.61, "volume": 191053.0}, {"date": "2022-07-06", "close": 101.92, "volume": 125875.0}, {"date": "2022-07-07", "close": 104.56, "volume": 128759.0}, {"date": "2022-07-08", "close": 103.88, "volume": 90883.0}, {"date": "2022-07-11", "close": 103.46, "volume": 108394.0}, {"date": "2022-07-12", "close": 104.63, "volume": 110621.0}, {"date": "2022-07-13", "close": 104.23, "volume": 108749.0}, {"date": "2022-07-14", "close": 103.45, "volume": 177461.0}, {"date": "2022-07-15", "close": 103.88, "volume": 140537.0}, {"date": "2022-07-18", "close": 102.82, "volume": 152723.0}, {"date": "2022-07-19", "close": 106.91, "volume": 137493.0}, {"date": "2022-07-20", "close": 107.77, "volume": 151271.0}, {"date": "2022-07-21", "close": 109.02, "volume": 166172.0}, {"date": "2022-07-22", "close": 108.52, "volume": 112853.0}, {"date": "2022-07-25", "close": 106.98, "volume": 190264.0}, {"date": "2022-07-26", "close": 104.36, "volume": 446559.0}, {"date": "2022-07-27", "close": 101.53, "volume": 373072.0}, {"date": "2022-07-28", "close": 101.82, "volume": 241680.0}, {"date": "2022-07-29", "close": 103.28, "volume": 266499.0}, {"date": "2022-08-01", "close": 106.63, "volume": 261805.0}, {"date": "2022-08-02", "close": 102.4, "volume": 178021.0}, {"date": "2022-08-03", "close": 102.4, "volume": 164263.0}, {"date": "2022-08-04", "close": 102.08, "volume": 129680.0}, {"date": "2022-08-05", "close": 100.64, "volume": 274485.0}, {"date": "2022-08-08", "close": 101.52, "volume": 164612.0}, {"date": "2022-08-09", "close": 99.2, "volume": 223863.0}, {"date": "2022-08-10", "close": 101.49, "volume": 205148.0}, {"date": "2022-08-11", "close": 102.98, "volume": 169961.0}, {"date": "2022-08-12", "close": 104.54, "volume": 164108.0}, {"date": "2022-08-15", "close": 106.51, "volume": 178814.0}, {"date": "2022-08-16", "close": 106.99, "volume": 114495.0}, {"date": "2022-08-17", "close": 105.69, "volume": 125179.0}, {"date": "2022-08-18", "close": 106.23, "volume": 72971.0}, {"date": "2022-08-19", "close": 104.69, "volume": 127083.0}, {"date": "2022-08-22", "close": 101.7, "volume": 108915.0}, {"date": "2022-08-23", "close": 100.38, "volume": 114793.0}, {"date": "2022-08-24", "close": 99.22, "volume": 205774.0}, {"date": "2022-08-25", "close": 99.68, "volume": 200860.0}, {"date": "2022-08-26", "close": 96.23, "volume": 207876.0}, {"date": "2022-08-29", "close": 94.7, "volume": 222582.0}, {"date": "2022-08-30", "close": 94.25, "volume": 201977.0}, {"date": "2022-08-31", "close": 92.64, "volume": 202013.0}, {"date": "2022-09-01", "close": 93.09, "volume": 167141.0}, {"date": "2022-09-02", "close": 90.31, "volume": 160482.0}, {"date": "2022-09-06", "close": 89.19, "volume": 200409.0}, {"date": "2022-09-07", "close": 90.57, "volume": 240568.0}, {"date": "2022-09-08", "close": 90.57, "volume": 238980.0}, {"date": "2022-09-09", "close": 90.45, "volume": 378584.0}, {"date": "2022-09-12", "close": 91.15, "volume": 403657.0}, {"date": "2022-09-13", "close": 84.97, "volume": 368175.0}, {"date": "2022-09-14", "close": 84.04, "volume": 343694.0}, {"date": "2022-09-15", "close": 82.71, "volume": 338883.0}, {"date": "2022-09-16", "close": 81.81, "volume": 555655.0}, {"date": "2022-09-19", "close": 83.11, "volume": 309109.0}, {"date": "2022-09-20", "close": 82.64, "volume": 314350.0}, {"date": "2022-09-21", "close": 82.17, "volume": 387344.0}, {"date": "2022-09-22", "close": 80.14, "volume": 441348.0}, {"date": "2022-09-23", "close": 78.96, "volume": 270664.0}, {"date": "2022-09-26", "close": 77.01, "volume": 210136.0}, {"date": "2022-09-27", "close": 77.73, "volume": 235159.0}, {"date": "2022-09-28", "close": 79.97, "volume": 220497.0}, {"date": "2022-09-29", "close": 78.61, "volume": 194325.0}, {"date": "2022-09-30", "close": 78.4, "volume": 239142.0}, {"date": "2022-10-03", "close": 81.42, "volume": 209729.0}, {"date": "2022-10-04", "close": 83.54, "volume": 181848.0}, {"date": "2022-10-05", "close": 81.75, "volume": 225621.0}, {"date": "2022-10-06", "close": 81.11, "volume": 147268.0}, {"date": "2022-10-07", "close": 77.98, "volume": 201351.0}, {"date": "2022-10-10", "close": 78.64, "volume": 162272.0}, {"date": "2022-10-11", "close": 78.94, "volume": 206198.0}, {"date": "2022-10-12", "close": 78.36, "volume": 121724.0}, {"date": "2022-10-13", "close": 79.98, "volume": 171223.0}, {"date": "2022-10-14", "close": 77.41, "volume": 145965.0}, {"date": "2022-10-17", "close": 79.73, "volume": 211512.0}, {"date": "2022-10-18", "close": 81.62, "volume": 191402.0}, {"date": "2022-10-19", "close": 78.35, "volume": 188091.0}, {"date": "2022-10-20", "close": 76.43, "volume": 248071.0}, {"date": "2022-10-21", "close": 78.15, "volume": 208886.0}, {"date": "2022-10-24", "close": 78.22, "volume": 336303.0}, {"date": "2022-10-25", "close": 84.36, "volume": 479957.0}, {"date": "2022-10-26", "close": 83.27, "volume": 351379.0}, {"date": "2022-10-27", "close": 83.8, "volume": 259016.0}, {"date": "2022-10-28", "close": 85.45, "volume": 187280.0}, {"date": "2022-10-31", "close": 85.48, "volume": 224512.0}, {"date": "2022-11-01", "close": 85.88, "volume": 221567.0}, {"date": "2022-11-02", "close": 83.09, "volume": 294733.0}, {"date": "2022-11-03", "close": 82.49, "volume": 194070.0}, {"date": "2022-11-04", "close": 84.23, "volume": 149178.0}, {"date": "2022-11-07", "close": 85.34, "volume": 217728.0}, {"date": "2022-11-08", "close": 86.01, "volume": 214765.0}, {"date": "2022-11-09", "close": 85.02, "volume": 239114.0}, {"date": "2022-11-10", "close": 92.78, "volume": 238237.0}, {"date": "2022-11-11", "close": 93.57, "volume": 207089.0}, {"date": "2022-11-14", "close": 90.44, "volume": 183325.0}, {"date": "2022-11-15", "close": 92.49, "volume": 267331.0}, {"date": "2022-11-16", "close": 92.09, "volume": 149347.0}, {"date": "2022-11-17", "close": 90.57, "volume": 167973.0}, {"date": "2022-11-18", "close": 91.91, "volume": 225189.0}, {"date": "2022-11-21", "close": 91.62, "volume": 209904.0}, {"date": "2022-11-22", "close": 92.49, "volume": 109590.0}, {"date": "2022-11-23", "close": 92.75, "volume": 114825.0}, {"date": "2022-11-25", "close": 93.04, "volume": 53648.0}, {"date": "2022-11-28", "close": 91.74, "volume": 240466.0}, {"date": "2022-11-29", "close": 91.53, "volume": 161340.0}, {"date": "2022-11-30", "close": 93.05, "volume": 253057.0}, {"date": "2022-12-01", "close": 94.18, "volume": 134452.0}, {"date": "2022-12-02", "close": 94.52, "volume": 166953.0}, {"date": "2022-12-05", "close": 93.2, "volume": 176541.0}, {"date": "2022-12-06", "close": 91.74, "volume": 211642.0}, {"date": "2022-12-07", "close": 92.5, "volume": 188319.0}, {"date": "2022-12-08", "close": 93.57, "volume": 132820.0}, {"date": "2022-12-09", "close": 92.11, "volume": 132315.0}, {"date": "2022-12-12", "close": 94.56, "volume": 175531.0}, {"date": "2022-12-13", "close": 95.75, "volume": 182345.0}, {"date": "2022-12-14", "close": 94.85, "volume": 243587.0}, {"date": "2022-12-15", "close": 92.71, "volume": 261456.0}, {"date": "2022-12-16", "close": 91.21, "volume": 729319.0}, {"date": "2022-12-19", "close": 90.71, "volume": 266398.0}, {"date": "2022-12-20", "close": 90.36, "volume": 132696.0}, {"date": "2022-12-21", "close": 90.79, "volume": 146022.0}, {"date": "2022-12-22", "close": 88.74, "volume": 167864.0}, {"date": "2022-12-23", "close": 89.15, "volume": 85892.0}, {"date": "2022-12-27", "close": 89.33, "volume": 107780.0}, {"date": "2022-12-28", "close": 88.32, "volume": 174689.0}, {"date": "2022-12-29", "close": 90.81, "volume": 125453.0}, {"date": "2022-12-30", "close": 88.66, "volume": 105245.0}, {"date": "2023-01-03", "close": 91.42, "volume": 189490.0}, {"date": "2023-01-04", "close": 92.91, "volume": 216318.0}, {"date": "2023-01-05", "close": 92.48, "volume": 130009.0}, {"date": "2023-01-06", "close": 96.23, "volume": 171555.0}, {"date": "2023-01-09", "close": 96.94, "volume": 170673.0}, {"date": "2023-01-10", "close": 97.42, "volume": 168563.0}, {"date": "2023-01-11", "close": 98.15, "volume": 145192.0}, {"date": "2023-01-12", "close": 98.5, "volume": 174717.0}, {"date": "2023-01-13", "close": 99.55, "volume": 121729.0}, {"date": "2023-01-17", "close": 98.8, "volume": 101577.0}, {"date": "2023-01-18", "close": 96.66, "volume": 109328.0}, {"date": "2023-01-19", "close": 95.83, "volume": 109402.0}, {"date": "2023-01-20", "close": 99.42, "volume": 188317.0}, {"date": "2023-01-23", "close": 101.25, "volume": 157924.0}, {"date": "2023-01-24", "close": 102.47, "volume": 116424.0}, {"date": "2023-01-25", "close": 102.42, "volume": 94938.0}, {"date": "2023-01-26", "close": 102.13, "volume": 79316.0}, {"date": "2023-01-27", "close": 103.2, "volume": 130420.0}, {"date": "2023-01-30", "close": 103.21, "volume": 141022.0}, {"date": "2023-01-31", "close": 107.11, "volume": 190525.0}, {"date": "2023-02-01", "close": 109.06, "volume": 198618.0}, {"date": "2023-02-02", "close": 112.67, "volume": 190282.0}, {"date": "2023-02-03", "close": 111.28, "volume": 220271.0}, {"date": "2023-02-06", "close": 106.09, "volume": 276610.0}, {"date": "2023-02-07", "close": 114.34, "volume": 538954.0}, {"date": "2023-02-08", "close": 112.02, "volume": 203826.0}, {"date": "2023-02-09", "close": 110.23, "volume": 168098.0}, {"date": "2023-02-10", "close": 109.74, "volume": 139577.0}, {"date": "2023-02-13", "close": 112.82, "volume": 114865.0}, {"date": "2023-02-14", "close": 111.87, "volume": 146325.0}, {"date": "2023-02-15", "close": 111.92, "volume": 218073.0}, {"date": "2023-02-16", "close": 111.45, "volume": 156777.0}, {"date": "2023-02-17", "close": 111.11, "volume": 221228.0}, {"date": "2023-02-21", "close": 107.26, "volume": 146769.0}, {"date": "2023-02-22", "close": 107.47, "volume": 147680.0}, {"date": "2023-02-23", "close": 107.63, "volume": 99282.0}, {"date": "2023-02-24", "close": 106.84, "volume": 189207.0}, {"date": "2023-02-27", "close": 108.05, "volume": 103555.0}, {"date": "2023-02-28", "close": 107.86, "volume": 149379.0}, {"date": "2023-03-01", "close": 108.42, "volume": 95540.0}, {"date": "2023-03-02", "close": 109.71, "volume": 93359.0}, {"date": "2023-03-03", "close": 112.15, "volume": 143550.0}, {"date": "2023-03-06", "close": 109.2, "volume": 96419.0}, {"date": "2023-03-07", "close": 107.95, "volume": 137921.0}, {"date": "2023-03-08", "close": 108.85, "volume": 83252.0}, {"date": "2023-03-09", "close": 107.4, "volume": 104247.0}, {"date": "2023-03-10", "close": 103.74, "volume": 190930.0}, {"date": "2023-03-13", "close": 102.48, "volume": 127383.0}, {"date": "2023-03-14", "close": 104.25, "volume": 151587.0}, {"date": "2023-03-15", "close": 102.03, "volume": 131076.0}, {"date": "2023-03-16", "close": 105.39, "volume": 201787.0}, {"date": "2023-03-17", "close": 103.12, "volume": 402481.0}, {"date": "2023-03-20", "close": 105.27, "volume": 131522.0}, {"date": "2023-03-21", "close": 106.0, "volume": 181889.0}, {"date": "2023-03-22", "close": 103.74, "volume": 120525.0}, {"date": "2023-03-23", "close": 104.08, "volume": 140811.0}, {"date": "2023-03-24", "close": 104.31, "volume": 96913.0}, {"date": "2023-03-27", "close": 105.32, "volume": 138886.0}, {"date": "2023-03-28", "close": 105.01, "volume": 172263.0}, {"date": "2023-03-29", "close": 105.41, "volume": 134263.0}, {"date": "2023-03-30", "close": 105.54, "volume": 82105.0}, {"date": "2023-03-31", "close": 109.64, "volume": 310903.0}, {"date": "2023-04-03", "close": 109.96, "volume": 141465.0}, {"date": "2023-04-04", "close": 104.98, "volume": 124156.0}, {"date": "2023-04-05", "close": 103.59, "volume": 159179.0}, {"date": "2023-04-06", "close": 103.91, "volume": 155224.0}, {"date": "2023-04-10", "close": 106.36, "volume": 160196.0}, {"date": "2023-04-11", "close": 108.01, "volume": 148824.0}, {"date": "2023-04-12", "close": 108.95, "volume": 134374.0}, {"date": "2023-04-13", "close": 110.24, "volume": 150091.0}, {"date": "2023-04-14", "close": 109.19, "volume": 119908.0}, {"date": "2023-04-17", "close": 109.32, "volume": 97732.0}, {"date": "2023-04-18", "close": 110.78, "volume": 132063.0}, {"date": "2023-04-19", "close": 113.0, "volume": 171114.0}, {"date": "2023-04-20", "close": 115.11, "volume": 465868.0}, {"date": "2023-04-21", "close": 113.23, "volume": 165969.0}, {"date": "2023-04-24", "close": 112.98, "volume": 136011.0}, {"date": "2023-04-25", "close": 123.58, "volume": 509987.0}, {"date": "2023-04-26", "close": 120.02, "volume": 225646.0}, {"date": "2023-04-27", "close": 124.99, "volume": 189356.0}, {"date": "2023-04-28", "close": 125.78, "volume": 189877.0}, {"date": "2023-05-01", "close": 125.88, "volume": 169914.0}, {"date": "2023-05-02", "close": 124.37, "volume": 176366.0}, {"date": "2023-05-03", "close": 125.45, "volume": 173609.0}, {"date": "2023-05-04", "close": 123.25, "volume": 142496.0}, {"date": "2023-05-05", "close": 125.46, "volume": 144294.0}, {"date": "2023-05-08", "close": 125.35, "volume": 95206.0}, {"date": "2023-05-09", "close": 124.75, "volume": 123554.0}, {"date": "2023-05-10", "close": 125.34, "volume": 88930.0}, {"date": "2023-05-11", "close": 123.68, "volume": 100514.0}, {"date": "2023-05-12", "close": 123.22, "volume": 91028.0}, {"date": "2023-05-15", "close": 124.9, "volume": 115380.0}, {"date": "2023-05-16", "close": 124.95, "volume": 79105.0}, {"date": "2023-05-17", "close": 126.77, "volume": 129650.0}, {"date": "2023-05-18", "close": 127.43, "volume": 105043.0}, {"date": "2023-05-19", "close": 125.35, "volume": 100033.0}, {"date": "2023-05-22", "close": 124.0, "volume": 206439.0}, {"date": "2023-05-23", "close": 122.95, "volume": 216416.0}, {"date": "2023-05-24", "close": 121.79, "volume": 142438.0}, {"date": "2023-05-25", "close": 121.08, "volume": 128390.0}, {"date": "2023-05-26", "close": 121.34, "volume": 116639.0}, {"date": "2023-05-30", "close": 120.84, "volume": 95740.0}, {"date": "2023-05-31", "close": 118.19, "volume": 251979.0}, {"date": "2023-06-01", "close": 120.25, "volume": 107183.0}, {"date": "2023-06-02", "close": 126.6, "volume": 144286.0}, {"date": "2023-06-05", "close": 124.94, "volume": 104675.0}, {"date": "2023-06-06", "close": 129.23, "volume": 150245.0}, {"date": "2023-06-07", "close": 132.24, "volume": 191823.0}, {"date": "2023-06-08", "close": 130.39, "volume": 114478.0}, {"date": "2023-06-09", "close": 129.28, "volume": 89727.0}, {"date": "2023-06-12", "close": 129.52, "volume": 105299.0}, {"date": "2023-06-13", "close": 130.41, "volume": 95881.0}, {"date": "2023-06-14", "close": 128.43, "volume": 121845.0}, {"date": "2023-06-15", "close": 131.9, "volume": 203992.0}, {"date": "2023-06-16", "close": 130.11, "volume": 455354.0}, {"date": "2023-06-20", "close": 133.44, "volume": 239921.0}, {"date": "2023-06-21", "close": 133.98, "volume": 132851.0}, {"date": "2023-06-22", "close": 133.84, "volume": 140365.0}, {"date": "2023-06-23", "close": 132.23, "volume": 277314.0}, {"date": "2023-06-26", "close": 132.79, "volume": 76968.0}, {"date": "2023-06-27", "close": 135.66, "volume": 130097.0}, {"date": "2023-06-28", "close": 136.7, "volume": 90566.0}, {"date": "2023-06-29", "close": 139.63, "volume": 163271.0}, {"date": "2023-06-30", "close": 138.5, "volume": 157871.0}, {"date": "2023-07-03", "close": 136.35, "volume": 101646.0}, {"date": "2023-07-05", "close": 136.18, "volume": 176853.0}, {"date": "2023-07-06", "close": 133.38, "volume": 98115.0}, {"date": "2023-07-07", "close": 133.27, "volume": 113657.0}, {"date": "2023-07-10", "close": 135.97, "volume": 132041.0}, {"date": "2023-07-11", "close": 138.0, "volume": 108590.0}, {"date": "2023-07-12", "close": 140.97, "volume": 160218.0}, {"date": "2023-07-13", "close": 143.74, "volume": 184509.0}, {"date": "2023-07-14", "close": 145.11, "volume": 268080.0}, {"date": "2023-07-17", "close": 147.73, "volume": 201605.0}, {"date": "2023-07-18", "close": 151.38, "volume": 211008.0}, {"date": "2023-07-19", "close": 151.82, "volume": 143299.0}, {"date": "2023-07-20", "close": 150.64, "volume": 311036.0}, {"date": "2023-07-21", "close": 149.4, "volume": 254706.0}, {"date": "2023-07-24", "close": 149.8, "volume": 240938.0}, {"date": "2023-07-25", "close": 159.43, "volume": 410869.0}, {"date": "2023-07-26", "close": 163.42, "volume": 285663.0}, {"date": "2023-07-27", "close": 161.36, "volume": 243368.0}, {"date": "2023-07-28", "close": 158.07, "volume": 266935.0}, {"date": "2023-07-31", "close": 158.0, "volume": 263428.0}, {"date": "2023-08-01", "close": 158.0, "volume": 174217.0}, {"date": "2023-08-02", "close": 157.52, "volume": 146320.0}, {"date": "2023-08-03", "close": 154.14, "volume": 227474.0}, {"date": "2023-08-04", "close": 155.28, "volume": 157569.0}, {"date": "2023-08-07", "close": 157.05, "volume": 107873.0}, {"date": "2023-08-08", "close": 155.59, "volume": 127572.0}, {"date": "2023-08-09", "close": 155.9, "volume": 130876.0}, {"date": "2023-08-10", "close": 155.02, "volume": 174521.0}, {"date": "2023-08-11", "close": 156.69, "volume": 112013.0}, {"date": "2023-08-14", "close": 156.54, "volume": 108366.0}, {"date": "2023-08-15", "close": 156.64, "volume": 112479.0}, {"date": "2023-08-16", "close": 156.58, "volume": 105177.0}, {"date": "2023-08-17", "close": 150.84, "volume": 128603.0}, {"date": "2023-08-18", "close": 152.79, "volume": 142706.0}, {"date": "2023-08-21", "close": 152.49, "volume": 143197.0}, {"date": "2023-08-22", "close": 153.32, "volume": 109892.0}, {"date": "2023-08-23", "close": 156.35, "volume": 109707.0}, {"date": "2023-08-24", "close": 153.27, "volume": 103333.0}, {"date": "2023-08-25", "close": 154.05, "volume": 150299.0}, {"date": "2023-08-28", "close": 154.62, "volume": 119409.0}, {"date": "2023-08-29", "close": 158.15, "volume": 109364.0}, {"date": "2023-08-30", "close": 158.69, "volume": 91023.0}, {"date": "2023-08-31", "close": 159.76, "volume": 131962.0}, {"date": "2023-09-01", "close": 163.18, "volume": 156056.0}, {"date": "2023-09-05", "close": 156.79, "volume": 151107.0}, {"date": "2023-09-06", "close": 156.56, "volume": 118249.0}, {"date": "2023-09-07", "close": 155.42, "volume": 111970.0}, {"date": "2023-09-08", "close": 154.29, "volume": 103637.0}, {"date": "2023-09-11", "close": 158.72, "volume": 137836.0}, {"date": "2023-09-12", "close": 157.07, "volume": 103640.0}, {"date": "2023-09-13", "close": 153.33, "volume": 166472.0}, {"date": "2023-09-14", "close": 156.8, "volume": 141908.0}, {"date": "2023-09-15", "close": 152.0, "volume": 711978.0}, {"date": "2023-09-18", "close": 152.41, "volume": 158589.0}, {"date": "2023-09-19", "close": 152.51, "volume": 111774.0}, {"date": "2023-09-20", "close": 150.91, "volume": 118885.0}, {"date": "2023-09-21", "close": 146.49, "volume": 210232.0}, {"date": "2023-09-22", "close": 146.83, "volume": 159266.0}, {"date": "2023-09-25", "close": 147.97, "volume": 107788.0}, {"date": "2023-09-26", "close": 146.34, "volume": 153676.0}, {"date": "2023-09-27", "close": 149.16, "volume": 137029.0}, {"date": "2023-09-28", "close": 150.69, "volume": 160254.0}, {"date": "2023-09-29", "close": 149.81, "volume": 186228.0}, {"date": "2023-10-02", "close": 148.74, "volume": 197242.0}, {"date": "2023-10-03", "close": 145.85, "volume": 217982.0}, {"date": "2023-10-04", "close": 146.62, "volume": 234232.0}, {"date": "2023-10-05", "close": 146.06, "volume": 222329.0}, {"date": "2023-10-06", "close": 140.79, "volume": 396768.0}, {"date": "2023-10-09", "close": 139.12, "volume": 325323.0}, {"date": "2023-10-10", "close": 143.06, "volume": 512254.0}, {"date": "2023-10-11", "close": 141.34, "volume": 181647.0}, {"date": "2023-10-12", "close": 137.41, "volume": 223871.0}, {"date": "2023-10-13", "close": 135.1, "volume": 155077.0}, {"date": "2023-10-16", "close": 138.8, "volume": 157275.0}, {"date": "2023-10-17", "close": 138.28, "volume": 218532.0}, {"date": "2023-10-18", "close": 134.37, "volume": 132211.0}, {"date": "2023-10-19", "close": 133.08, "volume": 220635.0}, {"date": "2023-10-20", "close": 131.9, "volume": 258089.0}, {"date": "2023-10-23", "close": 132.54, "volume": 250713.0}, {"date": "2023-10-24", "close": 125.92, "volume": 441621.0}, {"date": "2023-10-25", "close": 127.47, "volume": 249395.0}, {"date": "2023-10-26", "close": 128.56, "volume": 284019.0}, {"date": "2023-10-27", "close": 128.62, "volume": 260046.0}, {"date": "2023-10-30", "close": 131.75, "volume": 390135.0}, {"date": "2023-10-31", "close": 133.18, "volume": 328659.0}, {"date": "2023-11-01", "close": 136.78, "volume": 324818.0}, {"date": "2023-11-02", "close": 140.5, "volume": 231622.0}, {"date": "2023-11-03", "close": 143.45, "volume": 281552.0}, {"date": "2023-11-06", "close": 145.27, "volume": 272871.0}, {"date": "2023-11-07", "close": 143.91, "volume": 213058.0}, {"date": "2023-11-08", "close": 142.37, "volume": 179092.0}, {"date": "2023-11-09", "close": 141.47, "volume": 95651.0}, {"date": "2023-11-10", "close": 145.37, "volume": 105854.0}, {"date": "2023-11-13", "close": 145.51, "volume": 151872.0}, {"date": "2023-11-14", "close": 156.61, "volume": 307486.0}, {"date": "2023-11-15", "close": 155.66, "volume": 244225.0}, {"date": "2023-11-16", "close": 154.92, "volume": 143611.0}, {"date": "2023-11-17", "close": 156.94, "volume": 210015.0}, {"date": "2023-11-20", "close": 158.53, "volume": 204234.0}, {"date": "2023-11-21", "close": 160.18, "volume": 305290.0}, {"date": "2023-11-22", "close": 162.48, "volume": 216220.0}, {"date": "2023-11-24", "close": 163.34, "volume": 67622.0}, {"date": "2023-11-27", "close": 164.29, "volume": 192932.0}, {"date": "2023-11-28", "close": 161.45, "volume": 317886.0}, {"date": "2023-11-29", "close": 166.02, "volume": 333244.0}, {"date": "2023-11-30", "close": 166.97, "volume": 241453.0}, {"date": "2023-12-01", "close": 172.49, "volume": 332700.0}, {"date": "2023-12-04", "close": 175.15, "volume": 231959.0}, {"date": "2023-12-05", "close": 175.46, "volume": 233837.0}, {"date": "2023-12-06", "close": 178.18, "volume": 393090.0}, {"date": "2023-12-07", "close": 179.18, "volume": 229609.0}, {"date": "2023-12-08", "close": 182.18, "volume": 183558.0}, {"date": "2023-12-11", "close": 181.75, "volume": 186119.0}, {"date": "2023-12-12", "close": 183.5, "volume": 161935.0}, {"date": "2023-12-13", "close": 186.44, "volume": 393347.0}, {"date": "2023-12-14", "close": 194.88, "volume": 292789.0}, {"date": "2023-12-15", "close": 192.32, "volume": 472706.0}, {"date": "2023-12-18", "close": 189.33, "volume": 185883.0}, {"date": "2023-12-19", "close": 196.28, "volume": 394929.0}, {"date": "2023-12-20", "close": 192.63, "volume": 218570.0}, {"date": "2023-12-21", "close": 195.57, "volume": 209773.0}, {"date": "2023-12-22", "close": 197.6, "volume": 164113.0}, {"date": "2023-12-26", "close": 199.32, "volume": 114775.0}, {"date": "2023-12-27", "close": 200.67, "volume": 130286.0}, {"date": "2023-12-28", "close": 200.91, "volume": 118886.0}, {"date": "2023-12-29", "close": 197.98, "volume": 167273.0}, {"date": "2024-01-02", "close": 193.68, "volume": 203025.0}, {"date": "2024-01-03", "close": 186.75, "volume": 238889.0}, {"date": "2024-01-04", "close": 185.79, "volume": 214412.0}, {"date": "2024-01-05", "close": 183.76, "volume": 230734.0}, {"date": "2024-01-08", "close": 187.09, "volume": 178232.0}, {"date": "2024-01-09", "close": 183.92, "volume": 160430.0}, {"date": "2024-01-10", "close": 183.6, "volume": 197976.0}, {"date": "2024-01-11", "close": 184.22, "volume": 289205.0}, {"date": "2024-01-12", "close": 182.19, "volume": 179209.0}, {"date": "2024-01-16", "close": 180.84, "volume": 166774.0}, {"date": "2024-01-17", "close": 181.13, "volume": 149598.0}, {"date": "2024-01-18", "close": 183.7, "volume": 139229.0}, {"date": "2024-01-19", "close": 182.33, "volume": 137272.0}, {"date": "2024-01-22", "close": 186.09, "volume": 181712.0}, {"date": "2024-01-23", "close": 181.75, "volume": 175374.0}, {"date": "2024-01-24", "close": 179.89, "volume": 144819.0}, {"date": "2024-01-25", "close": 182.38, "volume": 154238.0}, {"date": "2024-01-26", "close": 182.35, "volume": 155634.0}, {"date": "2024-01-29", "close": 186.88, "volume": 159810.0}, {"date": "2024-01-30", "close": 188.4, "volume": 174144.0}, {"date": "2024-01-31", "close": 180.99, "volume": 272792.0}, {"date": "2024-02-01", "close": 185.8, "volume": 219029.0}, {"date": "2024-02-02", "close": 187.19, "volume": 217077.0}, {"date": "2024-02-05", "close": 183.75, "volume": 249767.0}, {"date": "2024-02-06", "close": 180.69, "volume": 511410.0}, {"date": "2024-02-07", "close": 182.69, "volume": 247285.0}, {"date": "2024-02-08", "close": 190.42, "volume": 409517.0}, {"date": "2024-02-09", "close": 192.4, "volume": 291129.0}, {"date": "2024-02-12", "close": 194.82, "volume": 292909.0}, {"date": "2024-02-13", "close": 186.01, "volume": 347397.0}, {"date": "2024-02-14", "close": 190.77, "volume": 178359.0}, {"date": "2024-02-15", "close": 196.0, "volume": 217623.0}, {"date": "2024-02-16", "close": 193.79, "volume": 184842.0}, {"date": "2024-02-20", "close": 192.91, "volume": 155981.0}, {"date": "2024-02-21", "close": 193.02, "volume": 191151.0}, {"date": "2024-02-22", "close": 195.22, "volume": 208356.0}, {"date": "2024-02-23", "close": 199.96, "volume": 202154.0}, {"date": "2024-02-26", "close": 199.57, "volume": 207703.0}, {"date": "2024-02-27", "close": 207.25, "volume": 365336.0}, {"date": "2024-02-28", "close": 208.84, "volume": 215383.0}, {"date": "2024-02-29", "close": 208.68, "volume": 201283.0}, {"date": "2024-03-01", "close": 209.3, "volume": 216291.0}, {"date": "2024-03-04", "close": 212.19, "volume": 273791.0}, {"date": "2024-03-05", "close": 209.1, "volume": 248930.0}, {"date": "2024-03-06", "close": 212.26, "volume": 201016.0}, {"date": "2024-03-07", "close": 214.83, "volume": 123197.0}, {"date": "2024-03-08", "close": 211.58, "volume": 179687.0}, {"date": "2024-03-11", "close": 205.41, "volume": 193998.0}, {"date": "2024-03-12", "close": 201.82, "volume": 229004.0}, {"date": "2024-03-13", "close": 201.27, "volume": 250357.0}, {"date": "2024-03-14", "close": 196.65, "volume": 273006.0}, {"date": "2024-03-15", "close": 197.24, "volume": 598797.0}, {"date": "2024-03-18", "close": 195.27, "volume": 267078.0}, {"date": "2024-03-19", "close": 197.82, "volume": 234264.0}, {"date": "2024-03-20", "close": 201.29, "volume": 164055.0}, {"date": "2024-03-21", "close": 205.2, "volume": 160896.0}, {"date": "2024-03-22", "close": 201.86, "volume": 193480.0}, {"date": "2024-03-25", "close": 198.1, "volume": 144928.0}, {"date": "2024-03-26", "close": 199.86, "volume": 144632.0}, {"date": "2024-03-27", "close": 202.91, "volume": 146913.0}, {"date": "2024-03-28", "close": 205.18, "volume": 190230.0}, {"date": "2024-04-01", "close": 201.35, "volume": 186045.0}, {"date": "2024-04-02", "close": 196.37, "volume": 245412.0}, {"date": "2024-04-03", "close": 196.97, "volume": 193004.0}, {"date": "2024-04-04", "close": 192.04, "volume": 185036.0}, {"date": "2024-04-05", "close": 194.81, "volume": 160807.0}, {"date": "2024-04-08", "close": 192.45, "volume": 230817.0}, {"date": "2024-04-09", "close": 190.98, "volume": 207624.0}, {"date": "2024-04-10", "close": 182.91, "volume": 366173.0}, {"date": "2024-04-11", "close": 184.77, "volume": 224014.0}, {"date": "2024-04-12", "close": 184.87, "volume": 230665.0}, {"date": "2024-04-15", "close": 185.54, "volume": 288569.0}, {"date": "2024-04-16", "close": 184.72, "volume": 213747.0}, {"date": "2024-04-17", "close": 178.8, "volume": 274983.0}, {"date": "2024-04-18", "close": 182.05, "volume": 380240.0}, {"date": "2024-04-19", "close": 184.38, "volume": 386314.0}, {"date": "2024-04-22", "close": 185.12, "volume": 472393.0}, {"date": "2024-04-23", "close": 169.23, "volume": 1404817.0}, {"date": "2024-04-24", "close": 169.62, "volume": 664415.0}, {"date": "2024-04-25", "close": 170.82, "volume": 559134.0}, {"date": "2024-04-26", "close": 173.61, "volume": 549928.0}, {"date": "2024-04-29", "close": 175.66, "volume": 470867.0}, {"date": "2024-04-30", "close": 173.89, "volume": 439882.0}, {"date": "2024-05-01", "close": 175.84, "volume": 409210.0}, {"date": "2024-05-02", "close": 178.21, "volume": 316518.0}, {"date": "2024-05-03", "close": 181.05, "volume": 228708.0}, {"date": "2024-05-06", "close": 183.23, "volume": 233974.0}, {"date": "2024-05-07", "close": 180.05, "volume": 396934.0}, {"date": "2024-05-08", "close": 176.65, "volume": 263763.0}, {"date": "2024-05-09", "close": 177.13, "volume": 337506.0}, {"date": "2024-05-10", "close": 176.0, "volume": 338554.0}, {"date": "2024-05-13", "close": 174.28, "volume": 171467.0}, {"date": "2024-05-14", "close": 175.56, "volume": 185130.0}, {"date": "2024-05-15", "close": 175.67, "volume": 202165.0}, {"date": "2024-05-16", "close": 169.56, "volume": 247102.0}, {"date": "2024-05-17", "close": 168.35, "volume": 441688.0}, {"date": "2024-05-20", "close": 171.67, "volume": 272394.0}, {"date": "2024-05-21", "close": 172.74, "volume": 168283.0}, {"date": "2024-05-22", "close": 172.25, "volume": 261120.0}, {"date": "2024-05-23", "close": 170.69, "volume": 241798.0}, {"date": "2024-05-24", "close": 173.01, "volume": 196030.0}, {"date": "2024-05-28", "close": 168.89, "volume": 152024.0}, {"date": "2024-05-29", "close": 166.39, "volume": 263213.0}, {"date": "2024-05-30", "close": 167.69, "volume": 350488.0}, {"date": "2024-05-31", "close": 165.92, "volume": 346101.0}, {"date": "2024-06-03", "close": 163.68, "volume": 266918.0}, {"date": "2024-06-04", "close": 162.28, "volume": 267732.0}, {"date": "2024-06-05", "close": 163.48, "volume": 257432.0}, {"date": "2024-06-06", "close": 161.37, "volume": 238785.0}, {"date": "2024-06-07", "close": 161.0, "volume": 216541.0}, {"date": "2024-06-10", "close": 160.17, "volume": 282034.0}, {"date": "2024-06-11", "close": 160.22, "volume": 513755.0}, {"date": "2024-06-12", "close": 165.26, "volume": 289565.0}, {"date": "2024-06-13", "close": 164.31, "volume": 273222.0}, {"date": "2024-06-14", "close": 162.5, "volume": 207534.0}, {"date": "2024-06-17", "close": 168.68, "volume": 279989.0}, {"date": "2024-06-18", "close": 171.15, "volume": 322361.0}, {"date": "2024-06-20", "close": 170.92, "volume": 305189.0}, {"date": "2024-06-21", "close": 171.63, "volume": 887542.0}, {"date": "2024-06-24", "close": 173.93, "volume": 403874.0}, {"date": "2024-06-25", "close": 168.53, "volume": 390799.0}, {"date": "2024-06-26", "close": 169.07, "volume": 314419.0}, {"date": "2024-06-27", "close": 171.71, "volume": 383217.0}, {"date": "2024-06-28", "close": 168.53, "volume": 5368456.0}, {"date": "2024-07-01", "close": 163.92, "volume": 293044.0}, {"date": "2024-07-02", "close": 165.0, "volume": 332494.0}, {"date": "2024-07-03", "close": 164.25, "volume": 188080.0}, {"date": "2024-07-05", "close": 162.45, "volume": 226886.0}, {"date": "2024-07-08", "close": 165.46, "volume": 345359.0}, {"date": "2024-07-09", "close": 165.39, "volume": 207980.0}, {"date": "2024-07-10", "close": 167.75, "volume": 157321.0}, {"date": "2024-07-11", "close": 176.73, "volume": 224095.0}, {"date": "2024-07-12", "close": 181.49, "volume": 334371.0}, {"date": "2024-07-15", "close": 182.45, "volume": 224922.0}, {"date": "2024-07-16", "close": 189.96, "volume": 246468.0}, {"date": "2024-07-17", "close": 183.95, "volume": 339950.0}, {"date": "2024-07-18", "close": 182.82, "volume": 229260.0}, {"date": "2024-07-19", "close": 181.33, "volume": 166297.0}, {"date": "2024-07-22", "close": 180.66, "volume": 336773.0}, {"date": "2024-07-23", "close": 179.13, "volume": 687165.0}, {"date": "2024-07-24", "close": 177.63, "volume": 356213.0}, {"date": "2024-07-25", "close": 184.97, "volume": 364049.0}, {"date": "2024-07-26", "close": 192.45, "volume": 433574.0}, {"date": "2024-07-29", "close": 191.15, "volume": 379368.0}, {"date": "2024-07-30", "close": 191.74, "volume": 204758.0}, {"date": "2024-07-31", "close": 192.09, "volume": 207302.0}, {"date": "2024-08-01", "close": 184.7, "volume": 225646.0}, {"date": "2024-08-02", "close": 179.02, "volume": 360282.0}, {"date": "2024-08-05", "close": 174.2, "volume": 292925.0}, {"date": "2024-08-06", "close": 177.2, "volume": 316473.0}, {"date": "2024-08-07", "close": 174.33, "volume": 159602.0}, {"date": "2024-08-08", "close": 175.81, "volume": 143696.0}, {"date": "2024-08-09", "close": 174.81, "volume": 217424.0}, {"date": "2024-08-12", "close": 171.28, "volume": 182968.0}, {"date": "2024-08-13", "close": 174.13, "volume": 269929.0}, {"date": "2024-08-14", "close": 174.58, "volume": 195384.0}, {"date": "2024-08-15", "close": 176.24, "volume": 133779.0}, {"date": "2024-08-16", "close": 177.1, "volume": 186871.0}, {"date": "2024-08-19", "close": 179.01, "volume": 179809.0}, {"date": "2024-08-20", "close": 176.83, "volume": 119190.0}, {"date": "2024-08-21", "close": 180.23, "volume": 178989.0}, {"date": "2024-08-22", "close": 178.36, "volume": 103589.0}, {"date": "2024-08-23", "close": 186.15, "volume": 123086.0}, {"date": "2024-08-26", "close": 186.11, "volume": 176926.0}, {"date": "2024-08-27", "close": 181.54, "volume": 104269.0}, {"date": "2024-08-28", "close": 180.82, "volume": 118393.0}, {"date": "2024-08-29", "close": 181.25, "volume": 107940.0}, {"date": "2024-08-30", "close": 183.06, "volume": 119247.0}, {"date": "2024-09-03", "close": 174.04, "volume": 154077.0}, {"date": "2024-09-04", "close": 173.67, "volume": 119044.0}, {"date": "2024-09-05", "close": 171.63, "volume": 232265.0}, {"date": "2024-09-06", "close": 170.9, "volume": 103223.0}, {"date": "2024-09-09", "close": 170.93, "volume": 95318.0}, {"date": "2024-09-10", "close": 172.61, "volume": 152892.0}, {"date": "2024-09-11", "close": 172.51, "volume": 145344.0}, {"date": "2024-09-12", "close": 174.49, "volume": 132821.0}, {"date": "2024-09-13", "close": 181.32, "volume": 208364.0}, {"date": "2024-09-16", "close": 183.13, "volume": 160887.0}, {"date": "2024-09-17", "close": 184.51, "volume": 128793.0}, {"date": "2024-09-18", "close": 186.98, "volume": 309317.0}, {"date": "2024-09-19", "close": 195.15, "volume": 229746.0}, {"date": "2024-09-20", "close": 189.26, "volume": 656258.0}, {"date": "2024-09-23", "close": 192.09, "volume": 234936.0}, {"date": "2024-09-24", "close": 191.33, "volume": 409094.0}, {"date": "2024-09-25", "close": 188.81, "volume": 287582.0}, {"date": "2024-09-26", "close": 189.6, "volume": 172718.0}, {"date": "2024-09-27", "close": 191.18, "volume": 141965.0}, {"date": "2024-09-30", "close": 191.27, "volume": 226716.0}, {"date": "2024-10-01", "close": 190.89, "volume": 184232.0}, {"date": "2024-10-02", "close": 191.62, "volume": 185016.0}, {"date": "2024-10-03", "close": 190.75, "volume": 200468.0}, {"date": "2024-10-04", "close": 191.78, "volume": 173092.0}, {"date": "2024-10-07", "close": 192.74, "volume": 196219.0}, {"date": "2024-10-08", "close": 193.65, "volume": 145480.0}, {"date": "2024-10-09", "close": 192.79, "volume": 189114.0}, {"date": "2024-10-10", "close": 188.77, "volume": 105978.0}, {"date": "2024-10-11", "close": 191.31, "volume": 169879.0}, {"date": "2024-10-14", "close": 193.2, "volume": 167572.0}, {"date": "2024-10-15", "close": 193.3, "volume": 183646.0}, {"date": "2024-10-16", "close": 189.08, "volume": 393336.0}, {"date": "2024-10-17", "close": 192.25, "volume": 251153.0}, {"date": "2024-10-18", "close": 190.08, "volume": 179126.0}, {"date": "2024-10-21", "close": 186.15, "volume": 202992.0}, {"date": "2024-10-22", "close": 175.98, "volume": 600952.0}, {"date": "2024-10-23", "close": 176.48, "volume": 238077.0}, {"date": "2024-10-24", "close": 181.96, "volume": 277186.0}, {"date": "2024-10-25", "close": 181.43, "volume": 206278.0}, {"date": "2024-10-28", "close": 185.43, "volume": 224354.0}, {"date": "2024-10-29", "close": 180.72, "volume": 330824.0}, {"date": "2024-10-30", "close": 181.06, "volume": 535573.0}, {"date": "2024-10-31", "close": 179.79, "volume": 246636.0}, {"date": "2024-11-01", "close": 178.79, "volume": 325646.0}, {"date": "2024-11-04", "close": 179.55, "volume": 268233.0}, {"date": "2024-11-05", "close": 181.45, "volume": 292887.0}, {"date": "2024-11-06", "close": 184.74, "volume": 649629.0}, {"date": "2024-11-07", "close": 187.11, "volume": 194976.0}, {"date": "2024-11-08", "close": 189.25, "volume": 192219.0}, {"date": "2024-11-11", "close": 190.27, "volume": 144358.0}, {"date": "2024-11-12", "close": 184.12, "volume": 156508.0}, {"date": "2024-11-13", "close": 184.0, "volume": 162437.0}, {"date": "2024-11-14", "close": 182.57, "volume": 129158.0}, {"date": "2024-11-15", "close": 180.37, "volume": 121256.0}, {"date": "2024-11-18", "close": 178.94, "volume": 91456.0}, {"date": "2024-11-19", "close": 178.89, "volume": 141030.0}, {"date": "2024-11-20", "close": 179.0, "volume": 149536.0}, {"date": "2024-11-21", "close": 181.26, "volume": 116378.0}, {"date": "2024-11-22", "close": 184.77, "volume": 186532.0}, {"date": "2024-11-25", "close": 196.93, "volume": 330686.0}, {"date": "2024-11-26", "close": 187.87, "volume": 181177.0}, {"date": "2024-11-27", "close": 186.77, "volume": 149518.0}, {"date": "2024-11-29", "close": 188.4, "volume": 103532.0}, {"date": "2024-12-02", "close": 185.83, "volume": 133953.0}, {"date": "2024-12-03", "close": 185.07, "volume": 84414.0}, {"date": "2024-12-04", "close": 183.36, "volume": 86133.0}, {"date": "2024-12-05", "close": 180.49, "volume": 253394.0}, {"date": "2024-12-06", "close": 185.04, "volume": 263259.0}, {"date": "2024-12-09", "close": 186.64, "volume": 232313.0}, {"date": "2024-12-10", "close": 185.81, "volume": 267363.0}, {"date": "2024-12-11", "close": 190.01, "volume": 297612.0}, {"date": "2024-12-12", "close": 185.69, "volume": 279138.0}, {"date": "2024-12-13", "close": 184.37, "volume": 192289.0}, {"date": "2024-12-16", "close": 184.18, "volume": 272226.0}, {"date": "2024-12-17", "close": 177.67, "volume": 261393.0}, {"date": "2024-12-18", "close": 171.8, "volume": 373044.0}, {"date": "2024-12-19", "close": 168.66, "volume": 306911.0}, {"date": "2024-12-20", "close": 168.22, "volume": 1081870.0}, {"date": "2024-12-23", "close": 168.0, "volume": 197438.0}, {"date": "2024-12-24", "close": 167.8, "volume": 53231.0}, {"date": "2024-12-26", "close": 168.66, "volume": 100050.0}, {"date": "2024-12-27", "close": 166.78, "volume": 118494.0}, {"date": "2024-12-30", "close": 165.45, "volume": 165529.0}, {"date": "2024-12-31", "close": 165.83, "volume": 130827.0}, {"date": "2025-01-02", "close": 164.41, "volume": 197734.0}, {"date": "2025-01-03", "close": 166.67, "volume": 159448.0}, {"date": "2025-01-06", "close": 165.34, "volume": 200612.0}, {"date": "2025-01-07", "close": 161.56, "volume": 232296.0}, {"date": "2025-01-08", "close": 159.08, "volume": 229791.0}, {"date": "2025-01-10", "close": 157.97, "volume": 339549.0}, {"date": "2025-01-13", "close": 160.36, "volume": 197754.0}, {"date": "2025-01-14", "close": 164.34, "volume": 293067.0}, {"date": "2025-01-15", "close": 166.3, "volume": 305332.0}, {"date": "2025-01-16", "close": 167.0, "volume": 190978.0}, {"date": "2025-01-17", "close": 168.79, "volume": 154181.0}, {"date": "2025-01-21", "close": 171.26, "volume": 282227.0}, {"date": "2025-01-22", "close": 166.93, "volume": 372735.0}, {"date": "2025-01-23", "close": 166.77, "volume": 224372.0}, {"date": "2025-01-24", "close": 166.0, "volume": 207014.0}, {"date": "2025-01-27", "close": 167.71, "volume": 346960.0}, {"date": "2025-01-28", "close": 167.12, "volume": 148301.0}, {"date": "2025-01-29", "close": 166.55, "volume": 260692.0}, {"date": "2025-01-30", "close": 169.63, "volume": 168183.0}, {"date": "2025-01-31", "close": 168.0, "volume": 259355.0}, {"date": "2025-02-03", "close": 165.84, "volume": 239629.0}, {"date": "2025-02-04", "close": 165.26, "volume": 248429.0}, {"date": "2025-02-05", "close": 167.59, "volume": 265630.0}, {"date": "2025-02-06", "close": 167.71, "volume": 356686.0}, {"date": "2025-02-07", "close": 165.42, "volume": 190372.0}, {"date": "2025-02-10", "close": 166.88, "volume": 266097.0}, {"date": "2025-02-11", "close": 169.33, "volume": 695885.0}, {"date": "2025-02-12", "close": 164.68, "volume": 258028.0}, {"date": "2025-02-13", "close": 167.61, "volume": 249764.0}, {"date": "2025-02-14", "close": 174.28, "volume": 376704.0}, {"date": "2025-02-18", "close": 176.55, "volume": 302764.0}, {"date": "2025-02-19", "close": 173.87, "volume": 303409.0}, {"date": "2025-02-20", "close": 170.52, "volume": 217116.0}, {"date": "2025-02-21", "close": 168.9, "volume": 256936.0}, {"date": "2025-02-24", "close": 167.96, "volume": 206082.0}, {"date": "2025-02-25", "close": 171.24, "volume": 188121.0}, {"date": "2025-02-26", "close": 168.84, "volume": 188677.0}, {"date": "2025-02-27", "close": 163.6, "volume": 181741.0}, {"date": "2025-02-28", "close": 164.4, "volume": 221056.0}, {"date": "2025-03-03", "close": 159.32, "volume": 240124.0}, {"date": "2025-03-04", "close": 157.64, "volume": 267563.0}, {"date": "2025-03-05", "close": 162.04, "volume": 269037.0}, {"date": "2025-03-06", "close": 162.0, "volume": 244337.0}, {"date": "2025-03-07", "close": 164.94, "volume": 179069.0}, {"date": "2025-03-10", "close": 163.84, "volume": 188496.0}, {"date": "2025-03-11", "close": 158.95, "volume": 180960.0}, {"date": "2025-03-12", "close": 157.17, "volume": 176505.0}, {"date": "2025-03-13", "close": 154.39, "volume": 139106.0}, {"date": "2025-03-14", "close": 158.13, "volume": 269299.0}, {"date": "2025-03-17", "close": 159.52, "volume": 219019.0}, {"date": "2025-03-18", "close": 158.84, "volume": 145361.0}, {"date": "2025-03-19", "close": 159.48, "volume": 294127.0}, {"date": "2025-03-20", "close": 156.76, "volume": 218274.0}, {"date": "2025-03-21", "close": 155.45, "volume": 909944.0}, {"date": "2025-03-24", "close": 159.74, "volume": 163383.0}, {"date": "2025-03-25", "close": 160.11, "volume": 201624.0}, {"date": "2025-03-26", "close": 159.02, "volume": 139155.0}, {"date": "2025-03-27", "close": 158.9, "volume": 133999.0}, {"date": "2025-03-28", "close": 157.36, "volume": 663845.0}, {"date": "2025-03-31", "close": 157.08, "volume": 266451.0}, {"date": "2025-04-01", "close": 156.88, "volume": 228029.0}, {"date": "2025-04-02", "close": 158.83, "volume": 219583.0}, {"date": "2025-04-03", "close": 145.13, "volume": 398931.0}, {"date": "2025-04-04", "close": 147.74, "volume": 464639.0}, {"date": "2025-04-07", "close": 143.65, "volume": 530133.0}, {"date": "2025-04-08", "close": 139.81, "volume": 308098.0}, {"date": "2025-04-09", "close": 151.08, "volume": 425981.0}, {"date": "2025-04-10", "close": 147.83, "volume": 301036.0}, {"date": "2025-04-11", "close": 149.83, "volume": 223334.0}, {"date": "2025-04-14", "close": 149.78, "volume": 333441.0}, {"date": "2025-04-15", "close": 150.03, "volume": 323347.0}, {"date": "2025-04-16", "close": 146.31, "volume": 207600.0}, {"date": "2025-04-17", "close": 147.4, "volume": 141055.0}, {"date": "2025-04-21", "close": 144.02, "volume": 158290.0}, {"date": "2025-04-22", "close": 148.1, "volume": 231804.0}, {"date": "2025-04-23", "close": 150.31, "volume": 187149.0}, {"date": "2025-04-24", "close": 154.43, "volume": 148836.0}, {"date": "2025-04-25", "close": 153.54, "volume": 171212.0}, {"date": "2025-04-28", "close": 153.83, "volume": 334887.0}, {"date": "2025-04-29", "close": 154.12, "volume": 309331.0}, {"date": "2025-04-30", "close": 153.69, "volume": 259448.0}, {"date": "2025-05-01", "close": 153.83, "volume": 153274.0}, {"date": "2025-05-02", "close": 157.1, "volume": 134803.0}, {"date": "2025-05-05", "close": 154.66, "volume": 150761.0}, {"date": "2025-05-06", "close": 153.43, "volume": 212356.0}, {"date": "2025-05-07", "close": 153.85, "volume": 196849.0}, {"date": "2025-05-08", "close": 157.04, "volume": 164953.0}, {"date": "2025-05-09", "close": 157.49, "volume": 244484.0}, {"date": "2025-05-12", "close": 164.37, "volume": 276264.0}, {"date": "2025-05-13", "close": 165.8, "volume": 287452.0}, {"date": "2025-05-14", "close": 162.45, "volume": 347906.0}, {"date": "2025-05-15", "close": 163.14, "volume": 413184.0}, {"date": "2025-05-16", "close": 163.92, "volume": 263970.0}, {"date": "2025-05-19", "close": 163.68, "volume": 279517.0}, {"date": "2025-05-20", "close": 161.86, "volume": 256665.0}, {"date": "2025-05-21", "close": 155.02, "volume": 213292.0}, {"date": "2025-05-22", "close": 155.49, "volume": 305861.0}, {"date": "2025-05-23", "close": 154.4, "volume": 163093.0}, {"date": "2025-05-27", "close": 157.54, "volume": 198828.0}, {"date": "2025-05-28", "close": 152.89, "volume": 244425.0}, {"date": "2025-05-29", "close": 156.26, "volume": 328906.0}, {"date": "2025-05-30", "close": 155.7, "volume": 323688.0}, {"date": "2025-06-02", "close": 155.29, "volume": 330402.0}, {"date": "2025-06-03", "close": 158.55, "volume": 195394.0}, {"date": "2025-06-04", "close": 159.01, "volume": 273228.0}, {"date": "2025-06-05", "close": 159.49, "volume": 177219.0}, {"date": "2025-06-06", "close": 156.79, "volume": 306333.0}, {"date": "2025-06-09", "close": 158.86, "volume": 164565.0}, {"date": "2025-06-10", "close": 160.75, "volume": 259965.0}, {"date": "2025-06-11", "close": 156.87, "volume": 216924.0}, {"date": "2025-06-12", "close": 156.83, "volume": 220029.0}, {"date": "2025-06-13", "close": 155.69, "volume": 300174.0}, {"date": "2025-06-16", "close": 155.83, "volume": 415119.0}, {"date": "2025-06-17", "close": 151.93, "volume": 273773.0}, {"date": "2025-06-18", "close": 152.64, "volume": 491020.0}, {"date": "2025-06-20", "close": 153.77, "volume": 704865.0}, {"date": "2025-06-23", "close": 157.8, "volume": 213285.0}, {"date": "2025-06-24", "close": 159.37, "volume": 194291.0}, {"date": "2025-06-25", "close": 156.99, "volume": 187668.0}, {"date": "2025-06-26", "close": 157.86, "volume": 188368.0}, {"date": "2025-06-27", "close": 157.12, "volume": 644518.0}, {"date": "2025-06-30", "close": 155.31, "volume": 288089.0}, {"date": "2025-07-01", "close": 160.16, "volume": 484132.0}, {"date": "2025-07-02", "close": 164.58, "volume": 535079.0}, {"date": "2025-07-03", "close": 163.13, "volume": 347786.0}, {"date": "2025-07-07", "close": 159.46, "volume": 335850.0}, {"date": "2025-07-08", "close": 162.64, "volume": 406656.0}, {"date": "2025-07-09", "close": 165.73, "volume": 291164.0}, {"date": "2025-07-10", "close": 168.1, "volume": 313116.0}, {"date": "2025-07-11", "close": 166.83, "volume": 236396.0}, {"date": "2025-07-14", "close": 164.74, "volume": 251814.0}, {"date": "2025-07-15", "close": 159.15, "volume": 254817.0}, {"date": "2025-07-16", "close": 158.03, "volume": 210774.0}, {"date": "2025-07-17", "close": 159.76, "volume": 242634.0}, {"date": "2025-07-18", "close": 159.23, "volume": 174278.0}, {"date": "2025-07-21", "close": 158.3, "volume": 133841.0}, {"date": "2025-07-22", "close": 162.12, "volume": 272720.0}, {"date": "2025-07-23", "close": 164.2, "volume": 147754.0}, {"date": "2025-07-24", "close": 163.55, "volume": 202344.0}, {"date": "2025-07-25", "close": 165.66, "volume": 251137.0}, {"date": "2025-07-28", "close": 166.01, "volume": 447021.0}, {"date": "2025-07-29", "close": 183.62, "volume": 720373.0}, {"date": "2025-07-30", "close": 183.52, "volume": 677383.0}, {"date": "2025-07-31", "close": 179.43, "volume": 615346.0}, {"date": "2025-08-01", "close": 179.17, "volume": 377085.0}, {"date": "2025-08-04", "close": 180.64, "volume": 257015.0}, {"date": "2025-08-05", "close": 182.5, "volume": 300877.0}, {"date": "2025-08-06", "close": 182.0, "volume": 350045.0}, {"date": "2025-08-07", "close": 182.03, "volume": 269131.0}, {"date": "2025-08-08", "close": 181.31, "volume": 227015.0}, {"date": "2025-08-11", "close": 181.48, "volume": 261587.0}, {"date": "2025-08-12", "close": 188.38, "volume": 196184.0}, {"date": "2025-08-13", "close": 194.24, "volume": 256420.0}, {"date": "2025-08-14", "close": 191.19, "volume": 288023.0}, {"date": "2025-08-15", "close": 187.04, "volume": 288280.0}, {"date": "2025-08-18", "close": 188.04, "volume": 235600.0}, {"date": "2025-08-19", "close": 191.91, "volume": 207776.0}, {"date": "2025-08-20", "close": 188.38, "volume": 480754.0}, {"date": "2025-08-21", "close": 188.68, "volume": 355790.0}, {"date": "2025-08-22", "close": 197.08, "volume": 247927.0}, {"date": "2025-08-25", "close": 195.13, "volume": 193313.0}, {"date": "2025-08-26", "close": 194.48, "volume": 172229.0}, {"date": "2025-08-27", "close": 194.07, "volume": 220791.0}, {"date": "2025-08-28", "close": 192.94, "volume": 193668.0}, {"date": "2025-08-29", "close": 191.12, "volume": 224715.0}, {"date": "2025-09-02", "close": 188.16, "volume": 215302.0}, {"date": "2025-09-03", "close": 187.66, "volume": 248586.0}, {"date": "2025-09-04", "close": 192.89, "volume": 239521.0}, {"date": "2025-09-05", "close": 195.9, "volume": 236024.0}, {"date": "2025-09-08", "close": 195.65, "volume": 158511.0}, {"date": "2025-09-09", "close": 190.3, "volume": 208451.0}, {"date": "2025-09-10", "close": 191.41, "volume": 161664.0}, {"date": "2025-09-11", "close": 193.88, "volume": 325172.0}, {"date": "2025-09-12", "close": 188.75, "volume": 185552.0}, {"date": "2025-09-15", "close": 188.35, "volume": 318057.0}, {"date": "2025-09-16", "close": 186.88, "volume": 255724.0}, {"date": "2025-09-17", "close": 182.33, "volume": 345849.0}, {"date": "2025-09-18", "close": 184.17, "volume": 331570.0}, {"date": "2025-09-19", "close": 181.87, "volume": 505953.0}, {"date": "2025-09-22", "close": 180.27, "volume": 237166.0}, {"date": "2025-09-23", "close": 179.38, "volume": 212358.0}, {"date": "2025-09-24", "close": 176.54, "volume": 184165.0}, {"date": "2025-09-25", "close": 172.86, "volume": 259972.0}, {"date": "2025-09-26", "close": 171.2, "volume": 353024.0}, {"date": "2025-09-29", "close": 167.56, "volume": 320868.0}, {"date": "2025-09-30", "close": 167.46, "volume": 316083.0}, {"date": "2025-10-01", "close": 167.34, "volume": 302786.0}, {"date": "2025-10-02", "close": 169.23, "volume": 218990.0}, {"date": "2025-10-03", "close": 171.22, "volume": 423013.0}, {"date": "2025-10-06", "close": 169.67, "volume": 280855.0}, {"date": "2025-10-07", "close": 170.17, "volume": 324477.0}, {"date": "2025-10-08", "close": 173.11, "volume": 250323.0}, {"date": "2025-10-09", "close": 169.48, "volume": 260425.0}, {"date": "2025-10-10", "close": 166.23, "volume": 182414.0}, {"date": "2025-10-13", "close": 165.69, "volume": 228670.0}, {"date": "2025-10-14", "close": 169.51, "volume": 327023.0}, {"date": "2025-10-15", "close": 170.05, "volume": 190734.0}, {"date": "2025-10-16", "close": 171.71, "volume": 224955.0}, {"date": "2025-10-17", "close": 174.31, "volume": 229827.0}, {"date": "2025-10-20", "close": 175.94, "volume": 210722.0}, {"date": "2025-10-21", "close": 177.1, "volume": 225628.0}, {"date": "2025-10-22", "close": 174.27, "volume": 253426.0}, {"date": "2025-10-23", "close": 176.9, "volume": 187345.0}, {"date": "2025-10-24", "close": 175.32, "volume": 275575.0}, {"date": "2025-10-27", "close": 175.85, "volume": 193806.0}, {"date": "2025-10-28", "close": 186.43, "volume": 702016.0}, {"date": "2025-10-29", "close": 179.49, "volume": 448880.0}, {"date": "2025-10-30", "close": 174.76, "volume": 248890.0}, {"date": "2025-10-31", "close": 176.5, "volume": 328667.0}, {"date": "2025-11-03", "close": 173.74, "volume": 330140.0}, {"date": "2025-11-04", "close": 173.39, "volume": 340937.0}, {"date": "2025-11-05", "close": 169.67, "volume": 401244.0}, {"date": "2025-11-06", "close": 168.52, "volume": 186125.0}, {"date": "2025-11-07", "close": 170.76, "volume": 200961.0}, {"date": "2025-11-10", "close": 168.94, "volume": 251447.0}, {"date": "2025-11-11", "close": 167.96, "volume": 219780.0}, {"date": "2025-11-12", "close": 167.94, "volume": 216844.0}, {"date": "2025-11-13", "close": 166.32, "volume": 237619.0}, {"date": "2025-11-14", "close": 164.17, "volume": 262553.0}, {"date": "2025-11-17", "close": 158.51, "volume": 254067.0}, {"date": "2025-11-18", "close": 158.0, "volume": 460488.0}, {"date": "2025-11-19", "close": 159.12, "volume": 293496.0}, {"date": "2025-11-20", "close": 158.24, "volume": 348724.0}, {"date": "2025-11-21", "close": 162.74, "volume": 488989.0}, {"date": "2025-11-24", "close": 162.74, "volume": 218251.0}, {"date": "2025-11-25", "close": 166.25, "volume": 315751.0}, {"date": "2025-11-26", "close": 168.19, "volume": 280029.0}, {"date": "2025-11-28", "close": 167.38, "volume": 87968.0}, {"date": "2025-12-01", "close": 170.34, "volume": 734443.0}, {"date": "2025-12-02", "close": 167.4, "volume": 386525.0}, {"date": "2025-12-03", "close": 170.88, "volume": 321230.0}, {"date": "2025-12-04", "close": 169.04, "volume": 227764.0}, {"date": "2025-12-05", "close": 169.47, "volume": 265943.0}, {"date": "2025-12-08", "close": 166.84, "volume": 334536.0}, {"date": "2025-12-09", "close": 164.97, "volume": 233328.0}, {"date": "2025-12-10", "close": 168.31, "volume": 475086.0}, {"date": "2025-12-11", "close": 171.18, "volume": 214064.0}, {"date": "2025-12-12", "close": 169.47, "volume": 232441.0}, {"date": "2025-12-15", "close": 168.88, "volume": 200291.0}, {"date": "2025-12-16", "close": 168.97, "volume": 288244.0}, {"date": "2025-12-17", "close": 166.48, "volume": 254075.0}, {"date": "2025-12-18", "close": 167.88, "volume": 239831.0}, {"date": "2025-12-19", "close": 166.86, "volume": 501895.0}, {"date": "2025-12-22", "close": 167.43, "volume": 264010.0}, {"date": "2025-12-23", "close": 165.3, "volume": 121356.0}, {"date": "2025-12-24", "close": 166.61, "volume": 87506.0}, {"date": "2025-12-26", "close": 167.18, "volume": 112183.0}, {"date": "2025-12-29", "close": 166.24, "volume": 190941.0}, {"date": "2025-12-30", "close": 164.89, "volume": 163047.0}, {"date": "2025-12-31", "close": 161.47, "volume": 274102.0}, {"date": "2026-01-02", "close": 164.72, "volume": 213199.0}, {"date": "2026-01-05", "close": 169.1, "volume": 328408.0}, {"date": "2026-01-06", "close": 170.21, "volume": 178451.0}, {"date": "2026-01-07", "close": 165.32, "volume": 259485.0}, {"date": "2026-01-08", "close": 173.01, "volume": 202625.0}, {"date": "2026-01-09", "close": 179.04, "volume": 318748.0}, {"date": "2026-01-12", "close": 179.85, "volume": 365143.0}, {"date": "2026-01-13", "close": 182.07, "volume": 197318.0}, {"date": "2026-01-14", "close": 184.02, "volume": 331396.0}, {"date": "2026-01-15", "close": 187.78, "volume": 307791.0}, {"date": "2026-01-16", "close": 188.13, "volume": 262194.0}, {"date": "2026-01-20", "close": 183.75, "volume": 261003.0}, {"date": "2026-01-21", "close": 187.11, "volume": 346998.0}, {"date": "2026-01-22", "close": 186.29, "volume": 201090.0}, {"date": "2026-01-23", "close": 182.25, "volume": 188064.0}, {"date": "2026-01-26", "close": 182.65, "volume": 204106.0}, {"date": "2026-01-27", "close": 179.41, "volume": 169310.0}, {"date": "2026-01-28", "close": 177.46, "volume": 205279.0}, {"date": "2026-01-29", "close": 177.99, "volume": 228389.0}, {"date": "2026-01-30", "close": 176.78, "volume": 276040.0}, {"date": "2026-02-02", "close": 179.68, "volume": 253977.0}, {"date": "2026-02-03", "close": 183.17, "volume": 244996.0}, {"date": "2026-02-04", "close": 193.35, "volume": 343687.0}, {"date": "2026-02-05", "close": 191.4, "volume": 293603.0}, {"date": "2026-02-06", "close": 194.28, "volume": 378466.0}, {"date": "2026-02-09", "close": 196.07, "volume": 203240.0}, {"date": "2026-02-10", "close": 205.82, "volume": 409531.0}, {"date": "2026-02-11", "close": 205.89, "volume": 364094.0}, {"date": "2026-02-12", "close": 209.21, "volume": 419897.0}, {"date": "2026-02-13", "close": 209.01, "volume": 359659.0}, {"date": "2026-02-17", "close": 206.03, "volume": 237379.0}, {"date": "2026-02-18", "close": 203.35, "volume": 228926.0}, {"date": "2026-02-19", "close": 200.21, "volume": 223664.0}, {"date": "2026-02-20", "close": 200.02, "volume": 151024.0}, {"date": "2026-02-23", "close": 196.31, "volume": 266810.0}, {"date": "2026-02-24", "close": 197.82, "volume": 157439.0}, {"date": "2026-02-25", "close": 191.35, "volume": 199728.0}, {"date": "2026-02-26", "close": 192.54, "volume": 143789.0}, {"date": "2026-02-27", "close": 193.57, "volume": 184352.0}, {"date": "2026-03-02", "close": 192.96, "volume": 228796.0}, {"date": "2026-03-03", "close": 190.78, "volume": 231760.0}, {"date": "2026-03-04", "close": 191.44, "volume": 162896.0}, {"date": "2026-03-05", "close": 188.57, "volume": 341725.0}, {"date": "2026-03-06", "close": 186.02, "volume": 317409.0}, {"date": "2026-03-09", "close": 185.11, "volume": 283975.0}, {"date": "2026-03-10", "close": 181.66, "volume": 204594.0}, {"date": "2026-03-11", "close": 180.72, "volume": 173878.0}, {"date": "2026-03-12", "close": 178.36, "volume": 301738.0}, {"date": "2026-03-13", "close": 177.96, "volume": 313166.0}, {"date": "2026-03-16", "close": 178.25, "volume": 228758.0}, {"date": "2026-03-17", "close": 177.8, "volume": 206542.0}, {"date": "2026-03-18", "close": 175.0, "volume": 203224.0}, {"date": "2026-03-19", "close": 171.1, "volume": 305352.0}, {"date": "2026-03-20", "close": 167.02, "volume": 567965.0}, {"date": "2026-03-23", "close": 171.33, "volume": 251355.0}, {"date": "2026-03-24", "close": 172.85, "volume": 193498.0}, {"date": "2026-03-25", "close": 174.83, "volume": 187543.0}, {"date": "2026-03-26", "close": 171.13, "volume": 249432.0}, {"date": "2026-03-27", "close": 168.38, "volume": 163672.0}, {"date": "2026-03-30", "close": 167.17, "volume": 250760.0}, {"date": "2026-03-31", "close": 171.62, "volume": 432829.0}, {"date": "2026-04-01", "close": 171.05, "volume": 256086.0}, {"date": "2026-04-02", "close": 166.3, "volume": 308059.0}, {"date": "2026-04-06", "close": 167.61, "volume": 162466.0}, {"date": "2026-04-07", "close": 166.54, "volume": 229519.0}, {"date": "2026-04-08", "close": 175.18, "volume": 308423.0}, {"date": "2026-04-09", "close": 177.73, "volume": 211198.0}, {"date": "2026-04-10", "close": 176.15, "volume": 162302.0}, {"date": "2026-04-13", "close": 179.8, "volume": 209785.0}, {"date": "2026-04-14", "close": 177.89, "volume": 201719.0}, {"date": "2026-04-15", "close": 172.59, "volume": 292555.0}, {"date": "2026-04-16", "close": 169.86, "volume": 251291.0}, {"date": "2026-04-17", "close": 176.27, "volume": 254821.0}, {"date": "2026-04-20", "close": 180.77, "volume": 356850.0}, {"date": "2026-04-21", "close": 182.08, "volume": 349041.0}, {"date": "2026-04-22", "close": 185.47, "volume": 607356.0}, {"date": "2026-04-23", "close": 185.33, "volume": 325842.0}, {"date": "2026-04-24", "close": 181.57, "volume": 358294.0}, {"date": "2026-04-27", "close": 186.51, "volume": 295945.0}, {"date": "2026-04-28", "close": 191.08, "volume": 553793.0}, {"date": "2026-04-29", "close": 188.7, "volume": 572807.0}, {"date": "2026-04-30", "close": 190.73, "volume": 275526.0}, {"date": "2026-05-01", "close": 192.05, "volume": 340032.0}, {"date": "2026-05-04", "close": 186.71, "volume": 390300.0}, {"date": "2026-05-05", "close": 190.15, "volume": 218990.0}, {"date": "2026-05-06", "close": 194.28, "volume": 288500.0}, {"date": "2026-05-07", "close": 192.61, "volume": 290359.0}, {"date": "2026-05-08", "close": 188.61, "volume": 391546.0}, {"date": "2026-05-11", "close": 185.62, "volume": 334732.0}, {"date": "2026-05-12", "close": 184.2, "volume": 329974.0}, {"date": "2026-05-13", "close": 184.41, "volume": 394801.0}, {"date": "2026-05-14", "close": 185.64, "volume": 323838.0}, {"date": "2026-05-15", "close": 178.62, "volume": 189119.0}, {"date": "2026-05-18", "close": 182.0, "volume": 230880.0}, {"date": "2026-05-19", "close": 178.01, "volume": 211030.0}, {"date": "2026-05-20", "close": 185.0, "volume": 491657.0}, {"date": "2026-05-21", "close": 184.7, "volume": 245810.0}, {"date": "2026-05-22", "close": 185.01, "volume": 140310.0}, {"date": "2026-05-26", "close": 189.56, "volume": 255155.0}, {"date": "2026-05-27", "close": 190.84, "volume": 290411.0}, {"date": "2026-05-28", "close": 191.21, "volume": 258727.0}, {"date": "2026-05-29", "close": 189.74, "volume": 378632.0}, {"date": "2026-06-01", "close": 187.51, "volume": 277052.0}, {"date": "2026-06-02", "close": 187.8, "volume": 346893.0}, {"date": "2026-06-03", "close": 188.2, "volume": 317400.0}, {"date": "2026-06-04", "close": 186.81, "volume": 253565.0}, {"date": "2026-06-05", "close": 185.41, "volume": 323399.0}, {"date": "2026-06-08", "close": 185.79, "volume": 270747.0}, {"date": "2026-06-09", "close": 193.2, "volume": 340426.0}, {"date": "2026-06-10", "close": 186.22, "volume": 289195.0}, {"date": "2026-06-11", "close": 193.69, "volume": 262720.0}, {"date": "2026-06-12", "close": 193.07, "volume": 190123.0}, {"date": "2026-06-15", "close": 193.64, "volume": 197625.0}, {"date": "2026-06-16", "close": 195.55, "volume": 231722.0}, {"date": "2026-06-17", "close": 191.79, "volume": 283415.0}, {"date": "2026-06-18", "close": 200.14, "volume": 657233.0}, {"date": "2026-06-22", "close": 198.28, "volume": 415327.0}, {"date": "2026-06-23", "close": 197.71, "volume": 392480.0}, {"date": "2026-06-24", "close": 206.58, "volume": 491846.0}, {"date": "2026-06-25", "close": 209.64, "volume": 422045.0}, {"date": "2026-06-26", "close": 210.06, "volume": 614924.0}, {"date": "2026-06-29", "close": 209.23, "volume": 361211.0}, {"date": "2026-06-30", "close": 209.35, "volume": 643008.0}, {"date": "2026-07-01", "close": 203.42, "volume": 403596.0}, {"date": "2026-07-02", "close": 200.72, "volume": 401766.0}, {"date": "2026-07-06", "close": 197.62, "volume": 250742.0}, {"date": "2026-07-07", "close": 192.11, "volume": 411904.0}, {"date": "2026-07-08", "close": 187.1, "volume": 289355.0}, {"date": "2026-07-09", "close": 188.6, "volume": 210494.0}, {"date": "2026-07-10", "close": 188.8, "volume": 178275.0}, {"date": "2026-07-13", "close": 185.6, "volume": 263719.0}, {"date": "2026-07-14", "close": 189.18, "volume": 358149.0}, {"date": "2026-07-15", "close": 189.61, "volume": 388186.0}, {"date": "2026-07-16", "close": 193.8, "volume": 218636.0}, {"date": "2026-07-17", "close": 189.2, "volume": 208602.0}, {"date": "2026-07-20", "close": 185.68, "volume": 325114.0}, {"date": "2026-07-21", "close": 185.4, "volume": 209930.0}, {"date": "2026-07-22", "close": 186.8, "volume": 191982.0}, {"date": "2026-07-23", "close": 189.26, "volume": 346006.0}, {"date": "2026-07-24", "close": 193.88, "volume": 350459.0}, {"date": "2026-07-27", "close": 193.24, "volume": 262443.0}, {"date": "2026-07-28", "close": 198.28, "volume": 573147.0}, {"date": "2026-07-29", "close": 189.48, "volume": 314331.0}, {"date": "2026-07-30", "close": 186.67, "volume": 330228.0}, {"date": "2026-07-31", "close": 187.74, "volume": 374760.0}, {"date": "2026-08-03", "close": 192.17, "volume": 194676.0}, {"date": "2026-08-04", "close": 196.48, "volume": 186302.0}, {"date": "2026-08-05", "close": 197.35, "volume": 280287.0}, {"date": "2026-08-06", "close": 193.44, "volume": 171476.0}, {"date": "2026-08-07", "close": 198.29, "volume": 285844.0}], "refreshing": true}