{"ticker": "STRA", "overview": {"cik": "1013934", "ticker": "STRA", "name": "Strategic Education, Inc.", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001013934-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001013934-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001768900-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005608", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000473", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002056", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001256125-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001142", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001945821-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001859730-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001256125-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0002017287-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001877756-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001256116-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001306819-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001396055-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001623816-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001256111-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001013934-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001013934-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002363", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001747199-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001950047-26-002772", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STRA", "has_prices": true, "as_of": "2026-08-07", "last": 84.88, "prev_close": 82.46, "change": 2.4200000000000017, "change_pct": 0.029347562454523426, "session_volume": 308148.0, "vwap_5": 83.553402448661, "vwap_20": 81.07405683739358, "vwap_60": 79.6375529279763, "vwap_250": 80.13083904195459, "high_52w": 87.62, "low_52w": 72.19, "avg_volume_20": 341144.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001482", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. moves to a 4.93% passive stake in STRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0002100119-26-001482-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001172661-26-002056", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Marshfield Associates", "who_key": "MARSHFIELD ASSOCIATES", "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": "Services-Educational Services", "country": "United States", "headline": "MARSHFIELD ASSOCIATES moves to a 3.51% passive stake in STRA", "source_url": "https://www.sec.gov/Archives/edgar/data/914976/0001172661-26-002056-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001897612-26-000473", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. moves to a 3.6% passive stake in STRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0001897612-26-000473-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001142", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. takes a 5.1% passive stake in STRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0002100119-26-001142-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000724", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. crosses 5% of STRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0002100121-26-000724-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002363", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. adjusts its stake in STRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0000102909-26-002363-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001482", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. moves to a 4.93% passive stake in STRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0002100119-26-001482-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001172661-26-002056", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Marshfield Associates", "who_key": "MARSHFIELD ASSOCIATES", "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": "Services-Educational Services", "country": "United States", "headline": "MARSHFIELD ASSOCIATES moves to a 3.51% passive stake in STRA", "source_url": "https://www.sec.gov/Archives/edgar/data/914976/0001172661-26-002056-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001897612-26-000473", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. moves to a 3.6% passive stake in STRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0001897612-26-000473-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-001142", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. takes a 5.1% passive stake in STRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0002100119-26-001142-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000724", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. crosses 5% of STRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0002100121-26-000724-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002363", "src": "13DG", "ticker": "STRA", "cik": "1013934", "company": "Strategic Education, Inc.", "company_raw": "Strategic Education, Inc.", "who": "Strategic Education, Inc.", "who_key": "Strategic Education, 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": "Services-Educational Services", "country": "United States", "headline": "Strategic Education, Inc. adjusts its stake in STRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013934/0000102909-26-002363-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Strategic Education, Inc. - Common Stock", "new_value": "Strategic Education, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001013934", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001013934", "applied": 1, "detected_at": "2026-10-27T18:08:42.596950"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001013934-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001013934-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001768900-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005608", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000473", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002056", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001256125-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001142", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001945821-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001859730-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001256125-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0002017287-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001877756-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001256116-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001306819-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001396055-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001623816-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001256111-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001013934-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001013934-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002363", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001747199-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001950047-26-002772", "price_sensitive": false}], "performance": {"ticker": "STRA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 47.47, "volume": 77339.0}, {"date": "2016-08-09", "close": 46.95, "volume": 71418.0}, {"date": "2016-08-10", "close": 46.59, "volume": 65721.0}, {"date": "2016-08-11", "close": 47.13, "volume": 74190.0}, {"date": "2016-08-12", "close": 47.17, "volume": 50536.0}, {"date": "2016-08-15", "close": 47.28, "volume": 66552.0}, {"date": "2016-08-16", "close": 47.34, "volume": 60664.0}, {"date": "2016-08-17", "close": 47.16, "volume": 68975.0}, {"date": "2016-08-18", "close": 48.04, "volume": 50419.0}, {"date": "2016-08-19", "close": 50.12, "volume": 180789.0}, {"date": "2016-08-22", "close": 50.23, "volume": 126696.0}, {"date": "2016-08-23", "close": 51.56, "volume": 161320.0}, {"date": "2016-08-24", "close": 51.25, "volume": 133875.0}, {"date": "2016-08-25", "close": 50.41, "volume": 98126.0}, {"date": "2016-08-26", "close": 50.23, "volume": 118472.0}, {"date": "2016-08-29", "close": 49.6, "volume": 73070.0}, {"date": "2016-08-30", "close": 49.81, "volume": 46105.0}, {"date": "2016-08-31", "close": 48.68, "volume": 81837.0}, {"date": "2016-09-01", "close": 48.8, "volume": 45331.0}, {"date": "2016-09-02", "close": 48.56, "volume": 84996.0}, {"date": "2016-09-06", "close": 48.24, "volume": 57218.0}, {"date": "2016-09-07", "close": 48.06, "volume": 47219.0}, {"date": "2016-09-08", "close": 47.46, "volume": 76861.0}, {"date": "2016-09-09", "close": 46.12, "volume": 62722.0}, {"date": "2016-09-12", "close": 46.99, "volume": 51494.0}, {"date": "2016-09-13", "close": 45.78, "volume": 52188.0}, {"date": "2016-09-14", "close": 45.74, "volume": 108720.0}, {"date": "2016-09-15", "close": 47.64, "volume": 94553.0}, {"date": "2016-09-16", "close": 46.68, "volume": 234960.0}, {"date": "2016-09-19", "close": 46.08, "volume": 55980.0}, {"date": "2016-09-20", "close": 46.12, "volume": 32655.0}, {"date": "2016-09-21", "close": 46.83, "volume": 71111.0}, {"date": "2016-09-22", "close": 47.59, "volume": 54790.0}, {"date": "2016-09-23", "close": 47.51, "volume": 63602.0}, {"date": "2016-09-26", "close": 47.4, "volume": 55220.0}, {"date": "2016-09-27", "close": 46.98, "volume": 44507.0}, {"date": "2016-09-28", "close": 46.66, "volume": 35468.0}, {"date": "2016-09-29", "close": 45.78, "volume": 41871.0}, {"date": "2016-09-30", "close": 46.68, "volume": 85916.0}, {"date": "2016-10-03", "close": 46.69, "volume": 32830.0}, {"date": "2016-10-04", "close": 46.27, "volume": 33068.0}, {"date": "2016-10-05", "close": 46.33, "volume": 43366.0}, {"date": "2016-10-06", "close": 46.59, "volume": 51771.0}, {"date": "2016-10-07", "close": 46.25, "volume": 53385.0}, {"date": "2016-10-10", "close": 47.17, "volume": 34039.0}, {"date": "2016-10-11", "close": 46.3, "volume": 37437.0}, {"date": "2016-10-12", "close": 45.85, "volume": 53056.0}, {"date": "2016-10-13", "close": 45.7, "volume": 69663.0}, {"date": "2016-10-14", "close": 45.7, "volume": 31943.0}, {"date": "2016-10-17", "close": 45.47, "volume": 47986.0}, {"date": "2016-10-18", "close": 45.31, "volume": 26025.0}, {"date": "2016-10-19", "close": 45.74, "volume": 54842.0}, {"date": "2016-10-20", "close": 45.61, "volume": 18962.0}, {"date": "2016-10-21", "close": 46.37, "volume": 46636.0}, {"date": "2016-10-24", "close": 46.58, "volume": 30706.0}, {"date": "2016-10-25", "close": 47.08, "volume": 88801.0}, {"date": "2016-10-26", "close": 54.18, "volume": 380474.0}, {"date": "2016-10-27", "close": 58.28, "volume": 266906.0}, {"date": "2016-10-28", "close": 56.4, "volume": 77178.0}, {"date": "2016-10-31", "close": 58.66, "volume": 185634.0}, {"date": "2016-11-01", "close": 57.72, "volume": 63796.0}, {"date": "2016-11-02", "close": 57.26, "volume": 59607.0}, {"date": "2016-11-03", "close": 57.16, "volume": 152938.0}, {"date": "2016-11-04", "close": 57.43, "volume": 83886.0}, {"date": "2016-11-07", "close": 58.6, "volume": 85489.0}, {"date": "2016-11-08", "close": 58.68, "volume": 38695.0}, {"date": "2016-11-09", "close": 65.75, "volume": 288578.0}, {"date": "2016-11-10", "close": 68.24, "volume": 206060.0}, {"date": "2016-11-11", "close": 68.45, "volume": 149644.0}, {"date": "2016-11-14", "close": 68.23, "volume": 161217.0}, {"date": "2016-11-15", "close": 69.09, "volume": 103987.0}, {"date": "2016-11-16", "close": 70.42, "volume": 57119.0}, {"date": "2016-11-17", "close": 70.38, "volume": 118215.0}, {"date": "2016-11-18", "close": 71.93, "volume": 135933.0}, {"date": "2016-11-21", "close": 72.0, "volume": 56926.0}, {"date": "2016-11-22", "close": 72.95, "volume": 91145.0}, {"date": "2016-11-23", "close": 73.38, "volume": 133525.0}, {"date": "2016-11-25", "close": 74.56, "volume": 44054.0}, {"date": "2016-11-28", "close": 73.67, "volume": 73155.0}, {"date": "2016-11-29", "close": 73.13, "volume": 45031.0}, {"date": "2016-11-30", "close": 73.23, "volume": 103799.0}, {"date": "2016-12-01", "close": 75.0, "volume": 78440.0}, {"date": "2016-12-02", "close": 74.16, "volume": 186369.0}, {"date": "2016-12-05", "close": 77.14, "volume": 67289.0}, {"date": "2016-12-06", "close": 79.0, "volume": 142043.0}, {"date": "2016-12-07", "close": 79.84, "volume": 70774.0}, {"date": "2016-12-08", "close": 81.56, "volume": 86203.0}, {"date": "2016-12-09", "close": 81.91, "volume": 87098.0}, {"date": "2016-12-12", "close": 81.14, "volume": 72808.0}, {"date": "2016-12-13", "close": 80.8, "volume": 110393.0}, {"date": "2016-12-14", "close": 80.09, "volume": 72804.0}, {"date": "2016-12-15", "close": 80.53, "volume": 72242.0}, {"date": "2016-12-16", "close": 80.12, "volume": 268974.0}, {"date": "2016-12-19", "close": 82.15, "volume": 74769.0}, {"date": "2016-12-20", "close": 82.71, "volume": 52580.0}, {"date": "2016-12-21", "close": 81.76, "volume": 33976.0}, {"date": "2016-12-22", "close": 82.21, "volume": 30922.0}, {"date": "2016-12-23", "close": 81.77, "volume": 53392.0}, {"date": "2016-12-27", "close": 82.92, "volume": 22878.0}, {"date": "2016-12-28", "close": 82.27, "volume": 25465.0}, {"date": "2016-12-29", "close": 82.22, "volume": 44375.0}, {"date": "2016-12-30", "close": 80.63, "volume": 97113.0}, {"date": "2017-01-03", "close": 81.91, "volume": 90898.0}, {"date": "2017-01-04", "close": 82.19, "volume": 82401.0}, {"date": "2017-01-05", "close": 81.27, "volume": 73254.0}, {"date": "2017-01-06", "close": 81.76, "volume": 41940.0}, {"date": "2017-01-09", "close": 81.94, "volume": 21260.0}, {"date": "2017-01-10", "close": 82.35, "volume": 59738.0}, {"date": "2017-01-11", "close": 82.24, "volume": 45569.0}, {"date": "2017-01-12", "close": 80.24, "volume": 91191.0}, {"date": "2017-01-13", "close": 80.45, "volume": 43206.0}, {"date": "2017-01-17", "close": 78.84, "volume": 55162.0}, {"date": "2017-01-18", "close": 80.06, "volume": 112267.0}, {"date": "2017-01-19", "close": 79.62, "volume": 61403.0}, {"date": "2017-01-20", "close": 80.57, "volume": 36717.0}, {"date": "2017-01-23", "close": 81.03, "volume": 50730.0}, {"date": "2017-01-24", "close": 82.16, "volume": 89323.0}, {"date": "2017-01-25", "close": 82.52, "volume": 44176.0}, {"date": "2017-01-26", "close": 81.51, "volume": 56312.0}, {"date": "2017-01-27", "close": 81.82, "volume": 39879.0}, {"date": "2017-01-30", "close": 81.99, "volume": 72433.0}, {"date": "2017-01-31", "close": 81.0, "volume": 118243.0}, {"date": "2017-02-01", "close": 82.29, "volume": 84330.0}, {"date": "2017-02-02", "close": 80.96, "volume": 167565.0}, {"date": "2017-02-03", "close": 81.71, "volume": 56080.0}, {"date": "2017-02-06", "close": 80.69, "volume": 61417.0}, {"date": "2017-02-07", "close": 80.79, "volume": 59643.0}, {"date": "2017-02-08", "close": 80.82, "volume": 55441.0}, {"date": "2017-02-09", "close": 81.53, "volume": 64359.0}, {"date": "2017-02-10", "close": 82.59, "volume": 56762.0}, {"date": "2017-02-13", "close": 82.81, "volume": 81208.0}, {"date": "2017-02-14", "close": 81.66, "volume": 75346.0}, {"date": "2017-02-15", "close": 81.98, "volume": 76553.0}, {"date": "2017-02-16", "close": 76.56, "volume": 332533.0}, {"date": "2017-02-17", "close": 79.05, "volume": 159812.0}, {"date": "2017-02-21", "close": 77.01, "volume": 154755.0}, {"date": "2017-02-22", "close": 77.14, "volume": 78329.0}, {"date": "2017-02-23", "close": 77.55, "volume": 79801.0}, {"date": "2017-02-24", "close": 75.95, "volume": 63058.0}, {"date": "2017-02-27", "close": 77.45, "volume": 68281.0}, {"date": "2017-02-28", "close": 77.54, "volume": 105554.0}, {"date": "2017-03-01", "close": 78.39, "volume": 103755.0}, {"date": "2017-03-02", "close": 78.25, "volume": 63896.0}, {"date": "2017-03-03", "close": 79.12, "volume": 80277.0}, {"date": "2017-03-06", "close": 78.1, "volume": 66966.0}, {"date": "2017-03-07", "close": 78.76, "volume": 83472.0}, {"date": "2017-03-08", "close": 77.44, "volume": 74214.0}, {"date": "2017-03-09", "close": 76.95, "volume": 98830.0}, {"date": "2017-03-10", "close": 80.3, "volume": 79163.0}, {"date": "2017-03-13", "close": 79.87, "volume": 53869.0}, {"date": "2017-03-14", "close": 78.99, "volume": 56071.0}, {"date": "2017-03-15", "close": 80.63, "volume": 81935.0}, {"date": "2017-03-16", "close": 79.7, "volume": 41194.0}, {"date": "2017-03-17", "close": 80.47, "volume": 108378.0}, {"date": "2017-03-20", "close": 80.48, "volume": 57084.0}, {"date": "2017-03-21", "close": 78.24, "volume": 54144.0}, {"date": "2017-03-22", "close": 78.4, "volume": 56274.0}, {"date": "2017-03-23", "close": 79.56, "volume": 69258.0}, {"date": "2017-03-24", "close": 78.83, "volume": 62621.0}, {"date": "2017-03-27", "close": 80.02, "volume": 60260.0}, {"date": "2017-03-28", "close": 80.12, "volume": 55916.0}, {"date": "2017-03-29", "close": 79.12, "volume": 50502.0}, {"date": "2017-03-30", "close": 81.34, "volume": 78616.0}, {"date": "2017-03-31", "close": 80.49, "volume": 128120.0}, {"date": "2017-04-03", "close": 76.83, "volume": 159725.0}, {"date": "2017-04-04", "close": 78.2, "volume": 77017.0}, {"date": "2017-04-05", "close": 78.19, "volume": 49808.0}, {"date": "2017-04-06", "close": 79.3, "volume": 59610.0}, {"date": "2017-04-07", "close": 79.52, "volume": 104975.0}, {"date": "2017-04-10", "close": 77.33, "volume": 50507.0}, {"date": "2017-04-11", "close": 78.96, "volume": 51536.0}, {"date": "2017-04-12", "close": 76.99, "volume": 30266.0}, {"date": "2017-04-13", "close": 75.97, "volume": 40074.0}, {"date": "2017-04-17", "close": 78.24, "volume": 27614.0}, {"date": "2017-04-18", "close": 78.01, "volume": 31489.0}, {"date": "2017-04-19", "close": 78.55, "volume": 84179.0}, {"date": "2017-04-20", "close": 79.55, "volume": 77825.0}, {"date": "2017-04-21", "close": 80.57, "volume": 62290.0}, {"date": "2017-04-24", "close": 82.43, "volume": 57539.0}, {"date": "2017-04-25", "close": 85.59, "volume": 77822.0}, {"date": "2017-04-26", "close": 87.9, "volume": 63227.0}, {"date": "2017-04-27", "close": 87.78, "volume": 48476.0}, {"date": "2017-04-28", "close": 86.71, "volume": 45508.0}, {"date": "2017-05-01", "close": 87.0, "volume": 30377.0}, {"date": "2017-05-02", "close": 86.83, "volume": 64405.0}, {"date": "2017-05-03", "close": 94.04, "volume": 166579.0}, {"date": "2017-05-04", "close": 91.17, "volume": 79840.0}, {"date": "2017-05-05", "close": 91.0, "volume": 69092.0}, {"date": "2017-05-08", "close": 91.63, "volume": 71105.0}, {"date": "2017-05-09", "close": 92.83, "volume": 49800.0}, {"date": "2017-05-10", "close": 93.45, "volume": 45878.0}, {"date": "2017-05-11", "close": 92.17, "volume": 52600.0}, {"date": "2017-05-12", "close": 90.75, "volume": 42879.0}, {"date": "2017-05-15", "close": 90.5, "volume": 61796.0}, {"date": "2017-05-16", "close": 88.97, "volume": 98231.0}, {"date": "2017-05-17", "close": 86.1, "volume": 108160.0}, {"date": "2017-05-18", "close": 86.37, "volume": 87880.0}, {"date": "2017-05-19", "close": 87.95, "volume": 81041.0}, {"date": "2017-05-22", "close": 88.14, "volume": 97747.0}, {"date": "2017-05-23", "close": 88.3, "volume": 68876.0}, {"date": "2017-05-24", "close": 88.88, "volume": 102924.0}, {"date": "2017-05-25", "close": 88.1, "volume": 45810.0}, {"date": "2017-05-26", "close": 88.86, "volume": 49681.0}, {"date": "2017-05-30", "close": 88.29, "volume": 37744.0}, {"date": "2017-05-31", "close": 88.45, "volume": 40868.0}, {"date": "2017-06-01", "close": 89.84, "volume": 52383.0}, {"date": "2017-06-02", "close": 89.22, "volume": 76446.0}, {"date": "2017-06-05", "close": 90.31, "volume": 60415.0}, {"date": "2017-06-06", "close": 90.24, "volume": 56790.0}, {"date": "2017-06-07", "close": 90.57, "volume": 31025.0}, {"date": "2017-06-08", "close": 90.88, "volume": 43336.0}, {"date": "2017-06-09", "close": 93.5, "volume": 79582.0}, {"date": "2017-06-12", "close": 93.77, "volume": 58241.0}, {"date": "2017-06-13", "close": 93.78, "volume": 57570.0}, {"date": "2017-06-14", "close": 92.62, "volume": 40451.0}, {"date": "2017-06-15", "close": 93.09, "volume": 38699.0}, {"date": "2017-06-16", "close": 93.17, "volume": 107843.0}, {"date": "2017-06-19", "close": 93.02, "volume": 43671.0}, {"date": "2017-06-20", "close": 92.37, "volume": 57298.0}, {"date": "2017-06-21", "close": 92.13, "volume": 49432.0}, {"date": "2017-06-22", "close": 92.11, "volume": 61269.0}, {"date": "2017-06-23", "close": 92.64, "volume": 277584.0}, {"date": "2017-06-26", "close": 93.07, "volume": 59153.0}, {"date": "2017-06-27", "close": 92.13, "volume": 56789.0}, {"date": "2017-06-28", "close": 94.52, "volume": 52810.0}, {"date": "2017-06-29", "close": 93.85, "volume": 68767.0}, {"date": "2017-06-30", "close": 93.22, "volume": 45697.0}, {"date": "2017-07-03", "close": 93.69, "volume": 31292.0}, {"date": "2017-07-05", "close": 92.38, "volume": 88821.0}, {"date": "2017-07-06", "close": 90.09, "volume": 78740.0}, {"date": "2017-07-07", "close": 92.47, "volume": 33099.0}, {"date": "2017-07-10", "close": 90.51, "volume": 36518.0}, {"date": "2017-07-11", "close": 91.69, "volume": 49403.0}, {"date": "2017-07-12", "close": 92.09, "volume": 30597.0}, {"date": "2017-07-13", "close": 91.04, "volume": 45032.0}, {"date": "2017-07-14", "close": 90.9, "volume": 42484.0}, {"date": "2017-07-17", "close": 90.67, "volume": 56864.0}, {"date": "2017-07-18", "close": 91.74, "volume": 43341.0}, {"date": "2017-07-19", "close": 94.14, "volume": 55236.0}, {"date": "2017-07-20", "close": 94.23, "volume": 31717.0}, {"date": "2017-07-21", "close": 92.48, "volume": 41687.0}, {"date": "2017-07-24", "close": 91.72, "volume": 48427.0}, {"date": "2017-07-25", "close": 89.75, "volume": 68146.0}, {"date": "2017-07-26", "close": 80.86, "volume": 208074.0}, {"date": "2017-07-27", "close": 79.01, "volume": 128935.0}, {"date": "2017-07-28", "close": 79.03, "volume": 86347.0}, {"date": "2017-07-31", "close": 78.62, "volume": 77104.0}, {"date": "2017-08-01", "close": 80.5, "volume": 80977.0}, {"date": "2017-08-02", "close": 80.08, "volume": 70684.0}, {"date": "2017-08-03", "close": 80.67, "volume": 58919.0}, {"date": "2017-08-04", "close": 82.25, "volume": 39039.0}, {"date": "2017-08-07", "close": 81.42, "volume": 38468.0}, {"date": "2017-08-08", "close": 81.51, "volume": 34772.0}, {"date": "2017-08-09", "close": 80.72, "volume": 32859.0}, {"date": "2017-08-10", "close": 79.2, "volume": 36633.0}, {"date": "2017-08-11", "close": 79.07, "volume": 49545.0}, {"date": "2017-08-14", "close": 80.85, "volume": 35725.0}, {"date": "2017-08-15", "close": 79.44, "volume": 34374.0}, {"date": "2017-08-16", "close": 79.66, "volume": 50842.0}, {"date": "2017-08-17", "close": 77.86, "volume": 46937.0}, {"date": "2017-08-18", "close": 77.25, "volume": 81570.0}, {"date": "2017-08-21", "close": 77.57, "volume": 50211.0}, {"date": "2017-08-22", "close": 78.79, "volume": 59876.0}, {"date": "2017-08-23", "close": 78.95, "volume": 50358.0}, {"date": "2017-08-24", "close": 77.84, "volume": 25073.0}, {"date": "2017-08-25", "close": 79.36, "volume": 61776.0}, {"date": "2017-08-28", "close": 78.76, "volume": 38251.0}, {"date": "2017-08-29", "close": 78.57, "volume": 39554.0}, {"date": "2017-08-30", "close": 78.3, "volume": 57684.0}, {"date": "2017-08-31", "close": 80.01, "volume": 40644.0}, {"date": "2017-09-01", "close": 79.48, "volume": 24110.0}, {"date": "2017-09-05", "close": 79.06, "volume": 37045.0}, {"date": "2017-09-06", "close": 78.64, "volume": 28559.0}, {"date": "2017-09-07", "close": 78.79, "volume": 34343.0}, {"date": "2017-09-08", "close": 78.69, "volume": 32624.0}, {"date": "2017-09-11", "close": 78.29, "volume": 33664.0}, {"date": "2017-09-12", "close": 80.0, "volume": 26071.0}, {"date": "2017-09-13", "close": 80.75, "volume": 39280.0}, {"date": "2017-09-14", "close": 82.19, "volume": 37197.0}, {"date": "2017-09-15", "close": 82.36, "volume": 98661.0}, {"date": "2017-09-18", "close": 83.01, "volume": 47691.0}, {"date": "2017-09-19", "close": 82.58, "volume": 64874.0}, {"date": "2017-09-20", "close": 84.96, "volume": 46156.0}, {"date": "2017-09-21", "close": 83.69, "volume": 73220.0}, {"date": "2017-09-22", "close": 83.92, "volume": 30111.0}, {"date": "2017-09-25", "close": 84.05, "volume": 59616.0}, {"date": "2017-09-26", "close": 85.39, "volume": 40415.0}, {"date": "2017-09-27", "close": 88.08, "volume": 56334.0}, {"date": "2017-09-28", "close": 88.51, "volume": 41735.0}, {"date": "2017-09-29", "close": 87.27, "volume": 39937.0}, {"date": "2017-10-02", "close": 88.96, "volume": 47209.0}, {"date": "2017-10-03", "close": 88.27, "volume": 51251.0}, {"date": "2017-10-04", "close": 88.08, "volume": 40610.0}, {"date": "2017-10-05", "close": 88.05, "volume": 32062.0}, {"date": "2017-10-06", "close": 88.65, "volume": 36663.0}, {"date": "2017-10-09", "close": 86.44, "volume": 47418.0}, {"date": "2017-10-10", "close": 88.4, "volume": 47037.0}, {"date": "2017-10-11", "close": 88.52, "volume": 72511.0}, {"date": "2017-10-12", "close": 88.17, "volume": 41964.0}, {"date": "2017-10-13", "close": 88.86, "volume": 35057.0}, {"date": "2017-10-16", "close": 88.99, "volume": 38112.0}, {"date": "2017-10-17", "close": 88.74, "volume": 38244.0}, {"date": "2017-10-18", "close": 89.62, "volume": 45725.0}, {"date": "2017-10-19", "close": 89.52, "volume": 29042.0}, {"date": "2017-10-20", "close": 89.24, "volume": 41391.0}, {"date": "2017-10-23", "close": 88.65, "volume": 67737.0}, {"date": "2017-10-24", "close": 90.04, "volume": 46458.0}, {"date": "2017-10-25", "close": 91.58, "volume": 62098.0}, {"date": "2017-10-26", "close": 90.85, "volume": 28391.0}, {"date": "2017-10-27", "close": 91.73, "volume": 44381.0}, {"date": "2017-10-30", "close": 100.0, "volume": 645585.0}, {"date": "2017-10-31", "close": 93.73, "volume": 430837.0}, {"date": "2017-11-01", "close": 95.5, "volume": 213084.0}, {"date": "2017-11-02", "close": 94.77, "volume": 171395.0}, {"date": "2017-11-03", "close": 93.9, "volume": 296050.0}, {"date": "2017-11-06", "close": 95.98, "volume": 149517.0}, {"date": "2017-11-07", "close": 95.42, "volume": 220254.0}, {"date": "2017-11-08", "close": 95.57, "volume": 141234.0}, {"date": "2017-11-09", "close": 94.68, "volume": 163070.0}, {"date": "2017-11-10", "close": 95.63, "volume": 143594.0}, {"date": "2017-11-13", "close": 93.89, "volume": 160736.0}, {"date": "2017-11-14", "close": 92.95, "volume": 158468.0}, {"date": "2017-11-15", "close": 93.58, "volume": 173160.0}, {"date": "2017-11-16", "close": 94.16, "volume": 136350.0}, {"date": "2017-11-17", "close": 93.1, "volume": 96922.0}, {"date": "2017-11-20", "close": 93.1, "volume": 125870.0}, {"date": "2017-11-21", "close": 94.1, "volume": 76727.0}, {"date": "2017-11-22", "close": 94.19, "volume": 59245.0}, {"date": "2017-11-24", "close": 95.08, "volume": 26589.0}, {"date": "2017-11-27", "close": 95.32, "volume": 175372.0}, {"date": "2017-11-28", "close": 95.44, "volume": 202928.0}, {"date": "2017-11-29", "close": 98.61, "volume": 182635.0}, {"date": "2017-11-30", "close": 99.23, "volume": 215582.0}, {"date": "2017-12-01", "close": 97.88, "volume": 195854.0}, {"date": "2017-12-04", "close": 95.04, "volume": 196762.0}, {"date": "2017-12-05", "close": 94.97, "volume": 155055.0}, {"date": "2017-12-06", "close": 95.52, "volume": 99198.0}, {"date": "2017-12-07", "close": 94.13, "volume": 173954.0}, {"date": "2017-12-08", "close": 93.66, "volume": 199517.0}, {"date": "2017-12-11", "close": 91.45, "volume": 144218.0}, {"date": "2017-12-12", "close": 91.05, "volume": 165962.0}, {"date": "2017-12-13", "close": 91.34, "volume": 136339.0}, {"date": "2017-12-14", "close": 89.03, "volume": 175923.0}, {"date": "2017-12-15", "close": 90.71, "volume": 157338.0}, {"date": "2017-12-18", "close": 92.74, "volume": 71193.0}, {"date": "2017-12-19", "close": 92.32, "volume": 64092.0}, {"date": "2017-12-20", "close": 92.01, "volume": 46660.0}, {"date": "2017-12-21", "close": 92.6, "volume": 122066.0}, {"date": "2017-12-22", "close": 92.59, "volume": 72172.0}, {"date": "2017-12-26", "close": 92.13, "volume": 52311.0}, {"date": "2017-12-27", "close": 91.54, "volume": 36956.0}, {"date": "2017-12-28", "close": 90.05, "volume": 44959.0}, {"date": "2017-12-29", "close": 89.58, "volume": 65171.0}, {"date": "2018-01-02", "close": 91.19, "volume": 64088.0}, {"date": "2018-01-03", "close": 90.57, "volume": 72548.0}, {"date": "2018-01-04", "close": 90.94, "volume": 71540.0}, {"date": "2018-01-05", "close": 91.36, "volume": 60993.0}, {"date": "2018-01-08", "close": 91.44, "volume": 59368.0}, {"date": "2018-01-09", "close": 91.36, "volume": 77992.0}, {"date": "2018-01-10", "close": 91.37, "volume": 58450.0}, {"date": "2018-01-11", "close": 92.49, "volume": 51234.0}, {"date": "2018-01-12", "close": 93.38, "volume": 42091.0}, {"date": "2018-01-16", "close": 91.94, "volume": 61438.0}, {"date": "2018-01-17", "close": 92.82, "volume": 80867.0}, {"date": "2018-01-18", "close": 92.18, "volume": 85985.0}, {"date": "2018-01-19", "close": 93.08, "volume": 85587.0}, {"date": "2018-01-22", "close": 93.16, "volume": 76168.0}, {"date": "2018-01-23", "close": 94.81, "volume": 76755.0}, {"date": "2018-01-24", "close": 96.11, "volume": 204666.0}, {"date": "2018-01-25", "close": 93.54, "volume": 167648.0}, {"date": "2018-01-26", "close": 94.09, "volume": 62760.0}, {"date": "2018-01-29", "close": 92.34, "volume": 87284.0}, {"date": "2018-01-30", "close": 92.43, "volume": 136087.0}, {"date": "2018-01-31", "close": 92.48, "volume": 100051.0}, {"date": "2018-02-01", "close": 93.12, "volume": 160610.0}, {"date": "2018-02-02", "close": 92.0, "volume": 107089.0}, {"date": "2018-02-05", "close": 91.51, "volume": 174489.0}, {"date": "2018-02-06", "close": 92.04, "volume": 186016.0}, {"date": "2018-02-07", "close": 92.68, "volume": 156830.0}, {"date": "2018-02-08", "close": 90.71, "volume": 132658.0}, {"date": "2018-02-09", "close": 91.29, "volume": 102333.0}, {"date": "2018-02-12", "close": 89.86, "volume": 79275.0}, {"date": "2018-02-13", "close": 90.99, "volume": 66666.0}, {"date": "2018-02-14", "close": 92.53, "volume": 53106.0}, {"date": "2018-02-15", "close": 92.91, "volume": 38476.0}, {"date": "2018-02-16", "close": 92.98, "volume": 47426.0}, {"date": "2018-02-20", "close": 91.58, "volume": 46612.0}, {"date": "2018-02-21", "close": 91.37, "volume": 113909.0}, {"date": "2018-02-22", "close": 91.88, "volume": 71325.0}, {"date": "2018-02-23", "close": 92.56, "volume": 43734.0}, {"date": "2018-02-26", "close": 92.08, "volume": 44714.0}, {"date": "2018-02-27", "close": 91.03, "volume": 53411.0}, {"date": "2018-02-28", "close": 89.64, "volume": 79297.0}, {"date": "2018-03-01", "close": 87.21, "volume": 88553.0}, {"date": "2018-03-02", "close": 89.67, "volume": 224110.0}, {"date": "2018-03-05", "close": 92.91, "volume": 253501.0}, {"date": "2018-03-06", "close": 97.18, "volume": 159842.0}, {"date": "2018-03-07", "close": 100.31, "volume": 163750.0}, {"date": "2018-03-08", "close": 100.46, "volume": 104156.0}, {"date": "2018-03-09", "close": 101.57, "volume": 80016.0}, {"date": "2018-03-12", "close": 101.53, "volume": 100408.0}, {"date": "2018-03-13", "close": 101.43, "volume": 72146.0}, {"date": "2018-03-14", "close": 101.44, "volume": 71825.0}, {"date": "2018-03-15", "close": 101.23, "volume": 58218.0}, {"date": "2018-03-16", "close": 102.04, "volume": 168211.0}, {"date": "2018-03-19", "close": 104.03, "volume": 103055.0}, {"date": "2018-03-20", "close": 103.55, "volume": 96343.0}, {"date": "2018-03-21", "close": 102.28, "volume": 48309.0}, {"date": "2018-03-22", "close": 101.1, "volume": 104902.0}, {"date": "2018-03-23", "close": 99.83, "volume": 94878.0}, {"date": "2018-03-26", "close": 101.17, "volume": 127155.0}, {"date": "2018-03-27", "close": 100.02, "volume": 92825.0}, {"date": "2018-03-28", "close": 99.27, "volume": 85662.0}, {"date": "2018-03-29", "close": 101.05, "volume": 82385.0}, {"date": "2018-04-02", "close": 98.87, "volume": 109525.0}, {"date": "2018-04-03", "close": 99.92, "volume": 88032.0}, {"date": "2018-04-04", "close": 101.29, "volume": 51057.0}, {"date": "2018-04-05", "close": 102.5, "volume": 46218.0}, {"date": "2018-04-06", "close": 101.54, "volume": 69857.0}, {"date": "2018-04-09", "close": 101.66, "volume": 32633.0}, {"date": "2018-04-10", "close": 102.62, "volume": 40263.0}, {"date": "2018-04-11", "close": 102.84, "volume": 39930.0}, {"date": "2018-04-12", "close": 104.0, "volume": 88112.0}, {"date": "2018-04-13", "close": 104.89, "volume": 47697.0}, {"date": "2018-04-16", "close": 106.6, "volume": 53937.0}, {"date": "2018-04-17", "close": 108.29, "volume": 67662.0}, {"date": "2018-04-18", "close": 108.45, "volume": 103204.0}, {"date": "2018-04-19", "close": 107.52, "volume": 58511.0}, {"date": "2018-04-20", "close": 106.96, "volume": 50146.0}, {"date": "2018-04-23", "close": 107.3, "volume": 105706.0}, {"date": "2018-04-24", "close": 106.88, "volume": 112606.0}, {"date": "2018-04-25", "close": 105.85, "volume": 46171.0}, {"date": "2018-04-26", "close": 106.14, "volume": 58154.0}, {"date": "2018-04-27", "close": 105.24, "volume": 214751.0}, {"date": "2018-04-30", "close": 105.07, "volume": 102477.0}, {"date": "2018-05-01", "close": 103.37, "volume": 157272.0}, {"date": "2018-05-02", "close": 110.48, "volume": 305199.0}, {"date": "2018-05-03", "close": 107.05, "volume": 153508.0}, {"date": "2018-05-04", "close": 105.65, "volume": 69485.0}, {"date": "2018-05-07", "close": 104.35, "volume": 109069.0}, {"date": "2018-05-08", "close": 102.78, "volume": 88642.0}, {"date": "2018-05-09", "close": 102.16, "volume": 104206.0}, {"date": "2018-05-10", "close": 103.0, "volume": 79598.0}, {"date": "2018-05-11", "close": 103.4, "volume": 85161.0}, {"date": "2018-05-14", "close": 103.6, "volume": 166838.0}, {"date": "2018-05-15", "close": 100.36, "volume": 136142.0}, {"date": "2018-05-16", "close": 101.25, "volume": 179203.0}, {"date": "2018-05-17", "close": 103.27, "volume": 128352.0}, {"date": "2018-05-18", "close": 103.65, "volume": 88503.0}, {"date": "2018-05-21", "close": 104.01, "volume": 49001.0}, {"date": "2018-05-22", "close": 103.59, "volume": 103020.0}, {"date": "2018-05-23", "close": 103.84, "volume": 53564.0}, {"date": "2018-05-24", "close": 106.23, "volume": 104157.0}, {"date": "2018-05-25", "close": 107.18, "volume": 71753.0}, {"date": "2018-05-29", "close": 108.455, "volume": 208756.0}, {"date": "2018-05-30", "close": 109.18, "volume": 125377.0}, {"date": "2018-05-31", "close": 109.3, "volume": 97837.0}, {"date": "2018-06-01", "close": 109.15, "volume": 97168.0}, {"date": "2018-06-04", "close": 110.12, "volume": 88483.0}, {"date": "2018-06-05", "close": 111.04, "volume": 92745.0}, {"date": "2018-06-06", "close": 112.16, "volume": 55727.0}, {"date": "2018-06-07", "close": 110.8, "volume": 53237.0}, {"date": "2018-06-08", "close": 111.35, "volume": 107295.0}, {"date": "2018-06-11", "close": 111.1, "volume": 167974.0}, {"date": "2018-06-12", "close": 110.0, "volume": 78248.0}, {"date": "2018-06-13", "close": 108.89, "volume": 143634.0}, {"date": "2018-06-14", "close": 110.16, "volume": 57861.0}, {"date": "2018-06-15", "close": 109.14, "volume": 105995.0}, {"date": "2018-06-18", "close": 110.18, "volume": 79194.0}, {"date": "2018-06-19", "close": 113.48, "volume": 79662.0}, {"date": "2018-06-20", "close": 115.59, "volume": 90331.0}, {"date": "2018-06-21", "close": 115.31, "volume": 91958.0}, {"date": "2018-06-22", "close": 113.73, "volume": 160282.0}, {"date": "2018-06-25", "close": 112.24, "volume": 64827.0}, {"date": "2018-06-26", "close": 112.99, "volume": 146187.0}, {"date": "2018-06-27", "close": 112.32, "volume": 126917.0}, {"date": "2018-06-28", "close": 112.86, "volume": 94123.0}, {"date": "2018-06-29", "close": 113.01, "volume": 88770.0}, {"date": "2018-07-02", "close": 115.99, "volume": 67039.0}, {"date": "2018-07-03", "close": 116.39, "volume": 95863.0}, {"date": "2018-07-05", "close": 117.21, "volume": 70137.0}, {"date": "2018-07-06", "close": 118.4, "volume": 57736.0}, {"date": "2018-07-09", "close": 118.33, "volume": 73721.0}, {"date": "2018-07-10", "close": 119.24, "volume": 73158.0}, {"date": "2018-07-11", "close": 119.68, "volume": 141689.0}, {"date": "2018-07-12", "close": 119.8, "volume": 91395.0}, {"date": "2018-07-13", "close": 119.51, "volume": 22365.0}, {"date": "2018-07-16", "close": 119.09, "volume": 80010.0}, {"date": "2018-07-17", "close": 118.52, "volume": 77938.0}, {"date": "2018-07-18", "close": 119.32, "volume": 82611.0}, {"date": "2018-07-19", "close": 119.92, "volume": 44528.0}, {"date": "2018-07-20", "close": 120.01, "volume": 65319.0}, {"date": "2018-07-23", "close": 120.4, "volume": 73598.0}, {"date": "2018-07-24", "close": 119.18, "volume": 78077.0}, {"date": "2018-07-25", "close": 119.96, "volume": 46613.0}, {"date": "2018-07-26", "close": 120.86, "volume": 81535.0}, {"date": "2018-07-27", "close": 119.56, "volume": 69384.0}, {"date": "2018-07-30", "close": 119.03, "volume": 120054.0}, {"date": "2018-07-31", "close": 117.84, "volume": 348123.0}, {"date": "2018-08-01", "close": 131.56, "volume": 219601.0}, {"date": "2018-08-02", "close": 126.42, "volume": 422722.0}, {"date": "2018-08-03", "close": 122.62, "volume": 245686.0}, {"date": "2018-08-06", "close": 123.19, "volume": 196069.0}, {"date": "2018-08-07", "close": 124.52, "volume": 302755.0}, {"date": "2018-08-08", "close": 123.79, "volume": 103066.0}, {"date": "2018-08-09", "close": 127.15, "volume": 178196.0}, {"date": "2018-08-10", "close": 126.64, "volume": 90838.0}, {"date": "2018-08-13", "close": 123.23, "volume": 120440.0}, {"date": "2018-08-14", "close": 123.92, "volume": 66293.0}, {"date": "2018-08-15", "close": 127.96, "volume": 150853.0}, {"date": "2018-08-16", "close": 129.0, "volume": 181790.0}, {"date": "2018-08-17", "close": 129.12, "volume": 102818.0}, {"date": "2018-08-20", "close": 134.25, "volume": 180324.0}, {"date": "2018-08-21", "close": 137.76, "volume": 378007.0}, {"date": "2018-08-22", "close": 136.73, "volume": 135086.0}, {"date": "2018-08-23", "close": 135.01, "volume": 81696.0}, {"date": "2018-08-24", "close": 136.01, "volume": 93917.0}, {"date": "2018-08-27", "close": 137.6, "volume": 140234.0}, {"date": "2018-08-28", "close": 138.38, "volume": 88518.0}, {"date": "2018-08-29", "close": 137.39, "volume": 166060.0}, {"date": "2018-08-30", "close": 137.04, "volume": 104024.0}, {"date": "2018-08-31", "close": 138.77, "volume": 174157.0}, {"date": "2018-09-04", "close": 135.77, "volume": 124235.0}, {"date": "2018-09-05", "close": 136.62, "volume": 76061.0}, {"date": "2018-09-06", "close": 134.41, "volume": 144096.0}, {"date": "2018-09-07", "close": 132.95, "volume": 89668.0}, {"date": "2018-09-10", "close": 135.26, "volume": 133563.0}, {"date": "2018-09-11", "close": 134.94, "volume": 144355.0}, {"date": "2018-09-12", "close": 134.98, "volume": 108219.0}, {"date": "2018-09-13", "close": 136.57, "volume": 85434.0}, {"date": "2018-09-14", "close": 138.22, "volume": 125532.0}, {"date": "2018-09-17", "close": 136.7, "volume": 84339.0}, {"date": "2018-09-18", "close": 134.87, "volume": 130037.0}, {"date": "2018-09-19", "close": 134.71, "volume": 111624.0}, {"date": "2018-09-20", "close": 135.82, "volume": 134085.0}, {"date": "2018-09-21", "close": 136.87, "volume": 253410.0}, {"date": "2018-09-24", "close": 137.48, "volume": 81128.0}, {"date": "2018-09-25", "close": 137.53, "volume": 123967.0}, {"date": "2018-09-26", "close": 135.5, "volume": 86624.0}, {"date": "2018-09-27", "close": 135.72, "volume": 112493.0}, {"date": "2018-09-28", "close": 137.03, "volume": 175660.0}, {"date": "2018-10-01", "close": 136.17, "volume": 110919.0}, {"date": "2018-10-02", "close": 132.21, "volume": 119705.0}, {"date": "2018-10-03", "close": 134.99, "volume": 83526.0}, {"date": "2018-10-04", "close": 131.41, "volume": 95406.0}, {"date": "2018-10-05", "close": 130.92, "volume": 89706.0}, {"date": "2018-10-08", "close": 127.94, "volume": 98903.0}, {"date": "2018-10-09", "close": 129.56, "volume": 118239.0}, {"date": "2018-10-10", "close": 127.41, "volume": 77467.0}, {"date": "2018-10-11", "close": 122.57, "volume": 131487.0}, {"date": "2018-10-12", "close": 122.78, "volume": 155118.0}, {"date": "2018-10-15", "close": 125.36, "volume": 163749.0}, {"date": "2018-10-16", "close": 133.35, "volume": 167036.0}, {"date": "2018-10-17", "close": 131.5, "volume": 116623.0}, {"date": "2018-10-18", "close": 127.7, "volume": 110731.0}, {"date": "2018-10-19", "close": 128.3, "volume": 90950.0}, {"date": "2018-10-22", "close": 127.76, "volume": 84893.0}, {"date": "2018-10-23", "close": 123.8, "volume": 108800.0}, {"date": "2018-10-24", "close": 122.5, "volume": 108042.0}, {"date": "2018-10-25", "close": 125.72, "volume": 69161.0}, {"date": "2018-10-26", "close": 125.79, "volume": 75466.0}, {"date": "2018-10-29", "close": 124.23, "volume": 77418.0}, {"date": "2018-10-30", "close": 124.14, "volume": 134065.0}, {"date": "2018-10-31", "close": 125.82, "volume": 99235.0}, {"date": "2018-11-01", "close": 125.82, "volume": 111486.0}, {"date": "2018-11-02", "close": 128.58, "volume": 90058.0}, {"date": "2018-11-05", "close": 131.6, "volume": 175332.0}, {"date": "2018-11-06", "close": 132.9, "volume": 106936.0}, {"date": "2018-11-07", "close": 134.28, "volume": 222873.0}, {"date": "2018-11-08", "close": 150.21, "volume": 347548.0}, {"date": "2018-11-09", "close": 140.33, "volume": 227915.0}, {"date": "2018-11-12", "close": 144.09, "volume": 229845.0}, {"date": "2018-11-13", "close": 142.56, "volume": 275388.0}, {"date": "2018-11-14", "close": 137.89, "volume": 145472.0}, {"date": "2018-11-15", "close": 138.82, "volume": 214914.0}, {"date": "2018-11-16", "close": 134.18, "volume": 296915.0}, {"date": "2018-11-19", "close": 129.17, "volume": 177067.0}, {"date": "2018-11-20", "close": 128.54, "volume": 227431.0}, {"date": "2018-11-21", "close": 130.24, "volume": 150954.0}, {"date": "2018-11-23", "close": 128.31, "volume": 144948.0}, {"date": "2018-11-26", "close": 131.67, "volume": 122944.0}, {"date": "2018-11-27", "close": 129.84, "volume": 223308.0}, {"date": "2018-11-28", "close": 133.36, "volume": 122260.0}, {"date": "2018-11-29", "close": 135.41, "volume": 175339.0}, {"date": "2018-11-30", "close": 136.49, "volume": 214347.0}, {"date": "2018-12-03", "close": 136.21, "volume": 148188.0}, {"date": "2018-12-04", "close": 128.63, "volume": 180526.0}, {"date": "2018-12-06", "close": 125.45, "volume": 240308.0}, {"date": "2018-12-07", "close": 119.59, "volume": 242142.0}, {"date": "2018-12-10", "close": 119.63, "volume": 148824.0}, {"date": "2018-12-11", "close": 120.57, "volume": 209364.0}, {"date": "2018-12-12", "close": 124.38, "volume": 164449.0}, {"date": "2018-12-13", "close": 126.98, "volume": 320603.0}, {"date": "2018-12-14", "close": 128.5, "volume": 421208.0}, {"date": "2018-12-17", "close": 125.25, "volume": 450453.0}, {"date": "2018-12-18", "close": 120.21, "volume": 287376.0}, {"date": "2018-12-19", "close": 114.48, "volume": 199639.0}, {"date": "2018-12-20", "close": 112.02, "volume": 195384.0}, {"date": "2018-12-21", "close": 107.89, "volume": 445951.0}, {"date": "2018-12-24", "close": 104.43, "volume": 71662.0}, {"date": "2018-12-26", "close": 109.3, "volume": 75273.0}, {"date": "2018-12-27", "close": 111.06, "volume": 114999.0}, {"date": "2018-12-28", "close": 113.43, "volume": 123626.0}, {"date": "2018-12-31", "close": 113.42, "volume": 119572.0}, {"date": "2019-01-02", "close": 111.98, "volume": 138447.0}, {"date": "2019-01-03", "close": 109.15, "volume": 103773.0}, {"date": "2019-01-04", "close": 113.31, "volume": 194931.0}, {"date": "2019-01-07", "close": 110.35, "volume": 138952.0}, {"date": "2019-01-08", "close": 109.52, "volume": 184315.0}, {"date": "2019-01-09", "close": 109.01, "volume": 107799.0}, {"date": "2019-01-10", "close": 109.35, "volume": 102332.0}, {"date": "2019-01-11", "close": 110.49, "volume": 164122.0}, {"date": "2019-01-14", "close": 107.92, "volume": 151253.0}, {"date": "2019-01-15", "close": 108.55, "volume": 93341.0}, {"date": "2019-01-16", "close": 107.64, "volume": 145691.0}, {"date": "2019-01-17", "close": 108.99, "volume": 163429.0}, {"date": "2019-01-18", "close": 111.26, "volume": 107478.0}, {"date": "2019-01-22", "close": 108.74, "volume": 135760.0}, {"date": "2019-01-23", "close": 110.13, "volume": 82635.0}, {"date": "2019-01-24", "close": 111.01, "volume": 136491.0}, {"date": "2019-01-25", "close": 113.6, "volume": 135663.0}, {"date": "2019-01-28", "close": 111.18, "volume": 102703.0}, {"date": "2019-01-29", "close": 109.34, "volume": 109179.0}, {"date": "2019-01-30", "close": 108.47, "volume": 178174.0}, {"date": "2019-01-31", "close": 109.4, "volume": 145000.0}, {"date": "2019-02-01", "close": 109.42, "volume": 146063.0}, {"date": "2019-02-04", "close": 113.44, "volume": 143930.0}, {"date": "2019-02-05", "close": 114.5, "volume": 131933.0}, {"date": "2019-02-06", "close": 111.74, "volume": 113568.0}, {"date": "2019-02-07", "close": 110.57, "volume": 100407.0}, {"date": "2019-02-08", "close": 111.0, "volume": 118724.0}, {"date": "2019-02-11", "close": 113.47, "volume": 187653.0}, {"date": "2019-02-12", "close": 114.9, "volume": 167837.0}, {"date": "2019-02-13", "close": 118.27, "volume": 217679.0}, {"date": "2019-02-14", "close": 118.75, "volume": 162112.0}, {"date": "2019-02-15", "close": 119.11, "volume": 141521.0}, {"date": "2019-02-19", "close": 119.8, "volume": 124502.0}, {"date": "2019-02-20", "close": 120.19, "volume": 170227.0}, {"date": "2019-02-21", "close": 126.92, "volume": 308951.0}, {"date": "2019-02-22", "close": 127.33, "volume": 177945.0}, {"date": "2019-02-25", "close": 126.25, "volume": 142456.0}, {"date": "2019-02-26", "close": 125.7, "volume": 116004.0}, {"date": "2019-02-27", "close": 127.06, "volume": 146589.0}, {"date": "2019-02-28", "close": 130.78, "volume": 389086.0}, {"date": "2019-03-01", "close": 144.61, "volume": 571476.0}, {"date": "2019-03-04", "close": 142.15, "volume": 260923.0}, {"date": "2019-03-05", "close": 141.82, "volume": 230197.0}, {"date": "2019-03-06", "close": 139.26, "volume": 253196.0}, {"date": "2019-03-07", "close": 136.18, "volume": 183311.0}, {"date": "2019-03-08", "close": 133.79, "volume": 126664.0}, {"date": "2019-03-11", "close": 137.63, "volume": 170580.0}, {"date": "2019-03-12", "close": 138.77, "volume": 156053.0}, {"date": "2019-03-13", "close": 138.82, "volume": 137850.0}, {"date": "2019-03-14", "close": 137.36, "volume": 125487.0}, {"date": "2019-03-15", "close": 138.29, "volume": 228793.0}, {"date": "2019-03-18", "close": 136.5, "volume": 153810.0}, {"date": "2019-03-19", "close": 136.01, "volume": 110610.0}, {"date": "2019-03-20", "close": 133.56, "volume": 106484.0}, {"date": "2019-03-21", "close": 136.58, "volume": 130435.0}, {"date": "2019-03-22", "close": 132.54, "volume": 174413.0}, {"date": "2019-03-25", "close": 131.8, "volume": 111550.0}, {"date": "2019-03-26", "close": 132.69, "volume": 135061.0}, {"date": "2019-03-27", "close": 129.82, "volume": 109479.0}, {"date": "2019-03-28", "close": 133.83, "volume": 100516.0}, {"date": "2019-03-29", "close": 131.31, "volume": 145172.0}, {"date": "2019-04-01", "close": 132.08, "volume": 143073.0}, {"date": "2019-04-02", "close": 133.4, "volume": 103854.0}, {"date": "2019-04-03", "close": 135.2, "volume": 94145.0}, {"date": "2019-04-04", "close": 138.02, "volume": 157411.0}, {"date": "2019-04-05", "close": 139.33, "volume": 140353.0}, {"date": "2019-04-08", "close": 139.62, "volume": 89136.0}, {"date": "2019-04-09", "close": 139.08, "volume": 98354.0}, {"date": "2019-04-10", "close": 141.37, "volume": 84706.0}, {"date": "2019-04-11", "close": 139.3, "volume": 61741.0}, {"date": "2019-04-12", "close": 139.96, "volume": 100512.0}, {"date": "2019-04-15", "close": 140.66, "volume": 84085.0}, {"date": "2019-04-16", "close": 140.72, "volume": 83560.0}, {"date": "2019-04-17", "close": 142.17, "volume": 128532.0}, {"date": "2019-04-18", "close": 139.33, "volume": 110424.0}, {"date": "2019-04-22", "close": 139.52, "volume": 139137.0}, {"date": "2019-04-23", "close": 143.94, "volume": 174902.0}, {"date": "2019-04-24", "close": 142.61, "volume": 88815.0}, {"date": "2019-04-25", "close": 141.1, "volume": 58670.0}, {"date": "2019-04-26", "close": 144.82, "volume": 114580.0}, {"date": "2019-04-29", "close": 143.97, "volume": 107795.0}, {"date": "2019-04-30", "close": 143.35, "volume": 151476.0}, {"date": "2019-05-01", "close": 158.56, "volume": 609698.0}, {"date": "2019-05-02", "close": 162.49, "volume": 321988.0}, {"date": "2019-05-03", "close": 164.82, "volume": 244019.0}, {"date": "2019-05-06", "close": 167.06, "volume": 209516.0}, {"date": "2019-05-07", "close": 165.41, "volume": 151364.0}, {"date": "2019-05-08", "close": 168.48, "volume": 140983.0}, {"date": "2019-05-09", "close": 171.76, "volume": 225697.0}, {"date": "2019-05-10", "close": 172.63, "volume": 141137.0}, {"date": "2019-05-13", "close": 168.5, "volume": 112202.0}, {"date": "2019-05-14", "close": 170.59, "volume": 149554.0}, {"date": "2019-05-15", "close": 172.65, "volume": 188028.0}, {"date": "2019-05-16", "close": 175.98, "volume": 163139.0}, {"date": "2019-05-17", "close": 174.61, "volume": 125342.0}, {"date": "2019-05-20", "close": 174.59, "volume": 92147.0}, {"date": "2019-05-21", "close": 176.06, "volume": 131381.0}, {"date": "2019-05-22", "close": 176.87, "volume": 105914.0}, {"date": "2019-05-23", "close": 176.72, "volume": 136738.0}, {"date": "2019-05-24", "close": 180.23, "volume": 150818.0}, {"date": "2019-05-28", "close": 178.5, "volume": 137673.0}, {"date": "2019-05-29", "close": 176.67, "volume": 106021.0}, {"date": "2019-05-30", "close": 178.3, "volume": 92877.0}, {"date": "2019-05-31", "close": 175.99, "volume": 164165.0}, {"date": "2019-06-03", "close": 178.46, "volume": 170775.0}, {"date": "2019-06-04", "close": 181.34, "volume": 138037.0}, {"date": "2019-06-05", "close": 184.79, "volume": 131383.0}, {"date": "2019-06-06", "close": 183.95, "volume": 133791.0}, {"date": "2019-06-07", "close": 182.84, "volume": 120056.0}, {"date": "2019-06-10", "close": 179.37, "volume": 128487.0}, {"date": "2019-06-11", "close": 178.92, "volume": 88997.0}, {"date": "2019-06-12", "close": 181.05, "volume": 116908.0}, {"date": "2019-06-13", "close": 180.84, "volume": 100460.0}, {"date": "2019-06-14", "close": 181.08, "volume": 95868.0}, {"date": "2019-06-17", "close": 180.35, "volume": 92663.0}, {"date": "2019-06-18", "close": 176.64, "volume": 245661.0}, {"date": "2019-06-19", "close": 180.07, "volume": 132726.0}, {"date": "2019-06-20", "close": 179.63, "volume": 166000.0}, {"date": "2019-06-21", "close": 180.42, "volume": 189627.0}, {"date": "2019-06-24", "close": 177.45, "volume": 135994.0}, {"date": "2019-06-25", "close": 174.76, "volume": 184506.0}, {"date": "2019-06-26", "close": 176.6, "volume": 141945.0}, {"date": "2019-06-27", "close": 180.43, "volume": 119710.0}, {"date": "2019-06-28", "close": 178.0, "volume": 398692.0}, {"date": "2019-07-01", "close": 180.75, "volume": 124504.0}, {"date": "2019-07-02", "close": 180.19, "volume": 173221.0}, {"date": "2019-07-03", "close": 181.75, "volume": 114788.0}, {"date": "2019-07-05", "close": 181.21, "volume": 229865.0}, {"date": "2019-07-08", "close": 180.0, "volume": 113039.0}, {"date": "2019-07-09", "close": 181.19, "volume": 254441.0}, {"date": "2019-07-10", "close": 180.89, "volume": 113806.0}, {"date": "2019-07-11", "close": 182.43, "volume": 76040.0}, {"date": "2019-07-12", "close": 180.99, "volume": 435895.0}, {"date": "2019-07-15", "close": 183.58, "volume": 436517.0}, {"date": "2019-07-16", "close": 181.84, "volume": 87127.0}, {"date": "2019-07-17", "close": 180.11, "volume": 90523.0}, {"date": "2019-07-18", "close": 188.04, "volume": 211773.0}, {"date": "2019-07-19", "close": 185.84, "volume": 159002.0}, {"date": "2019-07-22", "close": 186.11, "volume": 161215.0}, {"date": "2019-07-23", "close": 186.67, "volume": 160535.0}, {"date": "2019-07-24", "close": 187.78, "volume": 130766.0}, {"date": "2019-07-25", "close": 186.39, "volume": 76356.0}, {"date": "2019-07-26", "close": 187.6, "volume": 122841.0}, {"date": "2019-07-29", "close": 185.34, "volume": 102341.0}, {"date": "2019-07-30", "close": 182.02, "volume": 276077.0}, {"date": "2019-07-31", "close": 177.99, "volume": 352447.0}, {"date": "2019-08-01", "close": 176.96, "volume": 163799.0}, {"date": "2019-08-02", "close": 175.29, "volume": 116310.0}, {"date": "2019-08-05", "close": 167.27, "volume": 196873.0}, {"date": "2019-08-06", "close": 171.37, "volume": 114091.0}, {"date": "2019-08-07", "close": 172.57, "volume": 106352.0}, {"date": "2019-08-08", "close": 175.72, "volume": 86789.0}, {"date": "2019-08-09", "close": 174.01, "volume": 70812.0}, {"date": "2019-08-12", "close": 170.8, "volume": 67796.0}, {"date": "2019-08-13", "close": 173.44, "volume": 67778.0}, {"date": "2019-08-14", "close": 170.7, "volume": 76303.0}, {"date": "2019-08-15", "close": 172.97, "volume": 71732.0}, {"date": "2019-08-16", "close": 175.17, "volume": 94883.0}, {"date": "2019-08-19", "close": 178.97, "volume": 179197.0}, {"date": "2019-08-20", "close": 177.65, "volume": 137523.0}, {"date": "2019-08-21", "close": 176.99, "volume": 120346.0}, {"date": "2019-08-22", "close": 176.07, "volume": 96625.0}, {"date": "2019-08-23", "close": 167.57, "volume": 126017.0}, {"date": "2019-08-26", "close": 171.04, "volume": 110836.0}, {"date": "2019-08-27", "close": 169.82, "volume": 135390.0}, {"date": "2019-08-28", "close": 170.0, "volume": 147242.0}, {"date": "2019-08-29", "close": 170.78, "volume": 108694.0}, {"date": "2019-08-30", "close": 169.23, "volume": 170206.0}, {"date": "2019-09-03", "close": 167.66, "volume": 131189.0}, {"date": "2019-09-04", "close": 162.01, "volume": 193285.0}, {"date": "2019-09-05", "close": 165.17, "volume": 119715.0}, {"date": "2019-09-06", "close": 162.76, "volume": 83894.0}, {"date": "2019-09-09", "close": 161.87, "volume": 154685.0}, {"date": "2019-09-10", "close": 157.8, "volume": 163455.0}, {"date": "2019-09-11", "close": 159.36, "volume": 212088.0}, {"date": "2019-09-12", "close": 160.32, "volume": 97066.0}, {"date": "2019-09-13", "close": 156.0, "volume": 149625.0}, {"date": "2019-09-16", "close": 156.4, "volume": 138934.0}, {"date": "2019-09-17", "close": 157.74, "volume": 138535.0}, {"date": "2019-09-18", "close": 156.92, "volume": 126840.0}, {"date": "2019-09-19", "close": 158.74, "volume": 186891.0}, {"date": "2019-09-20", "close": 147.01, "volume": 412648.0}, {"date": "2019-09-23", "close": 148.17, "volume": 288710.0}, {"date": "2019-09-24", "close": 149.75, "volume": 178948.0}, {"date": "2019-09-25", "close": 143.04, "volume": 214361.0}, {"date": "2019-09-26", "close": 139.66, "volume": 567758.0}, {"date": "2019-09-27", "close": 135.33, "volume": 265476.0}, {"date": "2019-09-30", "close": 135.88, "volume": 515730.0}, {"date": "2019-10-01", "close": 133.19, "volume": 187070.0}, {"date": "2019-10-02", "close": 135.06, "volume": 224179.0}, {"date": "2019-10-03", "close": 133.56, "volume": 121892.0}, {"date": "2019-10-04", "close": 133.71, "volume": 110793.0}, {"date": "2019-10-07", "close": 133.96, "volume": 123744.0}, {"date": "2019-10-08", "close": 132.54, "volume": 197480.0}, {"date": "2019-10-09", "close": 135.7, "volume": 206237.0}, {"date": "2019-10-10", "close": 136.19, "volume": 162893.0}, {"date": "2019-10-11", "close": 139.17, "volume": 154160.0}, {"date": "2019-10-14", "close": 135.97, "volume": 140171.0}, {"date": "2019-10-15", "close": 134.19, "volume": 203269.0}, {"date": "2019-10-16", "close": 132.31, "volume": 204806.0}, {"date": "2019-10-17", "close": 132.28, "volume": 110444.0}, {"date": "2019-10-18", "close": 129.84, "volume": 133509.0}, {"date": "2019-10-21", "close": 129.29, "volume": 133103.0}, {"date": "2019-10-22", "close": 127.94, "volume": 111028.0}, {"date": "2019-10-23", "close": 126.01, "volume": 143568.0}, {"date": "2019-10-24", "close": 128.82, "volume": 164374.0}, {"date": "2019-10-25", "close": 131.22, "volume": 159558.0}, {"date": "2019-10-28", "close": 128.67, "volume": 147957.0}, {"date": "2019-10-29", "close": 128.63, "volume": 133719.0}, {"date": "2019-10-30", "close": 127.11, "volume": 209888.0}, {"date": "2019-10-31", "close": 123.03, "volume": 194896.0}, {"date": "2019-11-01", "close": 123.52, "volume": 112543.0}, {"date": "2019-11-04", "close": 122.95, "volume": 137216.0}, {"date": "2019-11-05", "close": 123.39, "volume": 121747.0}, {"date": "2019-11-06", "close": 122.09, "volume": 145606.0}, {"date": "2019-11-07", "close": 132.12, "volume": 675523.0}, {"date": "2019-11-08", "close": 133.88, "volume": 314925.0}, {"date": "2019-11-11", "close": 138.54, "volume": 205685.0}, {"date": "2019-11-12", "close": 138.27, "volume": 135841.0}, {"date": "2019-11-13", "close": 135.43, "volume": 307040.0}, {"date": "2019-11-14", "close": 136.38, "volume": 142073.0}, {"date": "2019-11-15", "close": 138.54, "volume": 851883.0}, {"date": "2019-11-18", "close": 137.81, "volume": 208915.0}, {"date": "2019-11-19", "close": 138.62, "volume": 331488.0}, {"date": "2019-11-20", "close": 138.45, "volume": 207598.0}, {"date": "2019-11-21", "close": 137.47, "volume": 270121.0}, {"date": "2019-11-22", "close": 137.84, "volume": 128816.0}, {"date": "2019-11-25", "close": 142.35, "volume": 172871.0}, {"date": "2019-11-26", "close": 144.2, "volume": 314190.0}, {"date": "2019-11-27", "close": 142.47, "volume": 214393.0}, {"date": "2019-11-29", "close": 141.74, "volume": 99212.0}, {"date": "2019-12-02", "close": 142.51, "volume": 178963.0}, {"date": "2019-12-03", "close": 142.78, "volume": 172816.0}, {"date": "2019-12-04", "close": 145.02, "volume": 150439.0}, {"date": "2019-12-05", "close": 143.02, "volume": 185981.0}, {"date": "2019-12-06", "close": 145.73, "volume": 191573.0}, {"date": "2019-12-09", "close": 146.43, "volume": 150347.0}, {"date": "2019-12-10", "close": 148.04, "volume": 301216.0}, {"date": "2019-12-11", "close": 145.75, "volume": 137770.0}, {"date": "2019-12-12", "close": 148.46, "volume": 84173.0}, {"date": "2019-12-13", "close": 147.73, "volume": 116220.0}, {"date": "2019-12-16", "close": 148.44, "volume": 125529.0}, {"date": "2019-12-17", "close": 150.69, "volume": 124547.0}, {"date": "2019-12-18", "close": 153.68, "volume": 166925.0}, {"date": "2019-12-19", "close": 152.89, "volume": 103866.0}, {"date": "2019-12-20", "close": 153.07, "volume": 458493.0}, {"date": "2019-12-23", "close": 153.92, "volume": 72855.0}, {"date": "2019-12-24", "close": 154.5, "volume": 41948.0}, {"date": "2019-12-26", "close": 156.26, "volume": 206809.0}, {"date": "2019-12-27", "close": 156.37, "volume": 233509.0}, {"date": "2019-12-30", "close": 157.62, "volume": 145698.0}, {"date": "2019-12-31", "close": 158.9, "volume": 185951.0}, {"date": "2020-01-02", "close": 160.04, "volume": 91597.0}, {"date": "2020-01-03", "close": 159.58, "volume": 110609.0}, {"date": "2020-01-06", "close": 159.31, "volume": 84822.0}, {"date": "2020-01-07", "close": 159.7, "volume": 56099.0}, {"date": "2020-01-08", "close": 158.31, "volume": 103014.0}, {"date": "2020-01-09", "close": 159.52, "volume": 63941.0}, {"date": "2020-01-10", "close": 158.74, "volume": 118061.0}, {"date": "2020-01-13", "close": 160.1, "volume": 151299.0}, {"date": "2020-01-14", "close": 160.87, "volume": 73593.0}, {"date": "2020-01-15", "close": 160.8, "volume": 165821.0}, {"date": "2020-01-16", "close": 162.0, "volume": 127130.0}, {"date": "2020-01-17", "close": 162.85, "volume": 128627.0}, {"date": "2020-01-21", "close": 163.08, "volume": 107625.0}, {"date": "2020-01-22", "close": 163.9, "volume": 77095.0}, {"date": "2020-01-23", "close": 164.97, "volume": 100408.0}, {"date": "2020-01-24", "close": 161.37, "volume": 50188.0}, {"date": "2020-01-27", "close": 164.04, "volume": 110182.0}, {"date": "2020-01-28", "close": 165.4, "volume": 102991.0}, {"date": "2020-01-29", "close": 167.29, "volume": 111072.0}, {"date": "2020-01-30", "close": 166.9, "volume": 106724.0}, {"date": "2020-01-31", "close": 162.29, "volume": 135790.0}, {"date": "2020-02-03", "close": 160.38, "volume": 157364.0}, {"date": "2020-02-04", "close": 158.38, "volume": 86797.0}, {"date": "2020-02-05", "close": 160.32, "volume": 84586.0}, {"date": "2020-02-06", "close": 162.3, "volume": 52975.0}, {"date": "2020-02-07", "close": 159.85, "volume": 44764.0}, {"date": "2020-02-10", "close": 163.26, "volume": 76671.0}, {"date": "2020-02-11", "close": 164.45, "volume": 65840.0}, {"date": "2020-02-12", "close": 167.13, "volume": 58466.0}, {"date": "2020-02-13", "close": 168.57, "volume": 76681.0}, {"date": "2020-02-14", "close": 167.93, "volume": 81659.0}, {"date": "2020-02-18", "close": 168.33, "volume": 34836.0}, {"date": "2020-02-19", "close": 174.25, "volume": 68480.0}, {"date": "2020-02-20", "close": 167.92, "volume": 97281.0}, {"date": "2020-02-21", "close": 165.72, "volume": 67880.0}, {"date": "2020-02-24", "close": 158.31, "volume": 59128.0}, {"date": "2020-02-25", "close": 154.24, "volume": 77023.0}, {"date": "2020-02-26", "close": 150.46, "volume": 64944.0}, {"date": "2020-02-27", "close": 146.22, "volume": 166770.0}, {"date": "2020-02-28", "close": 147.38, "volume": 464236.0}, {"date": "2020-03-02", "close": 149.18, "volume": 136798.0}, {"date": "2020-03-03", "close": 144.05, "volume": 164403.0}, {"date": "2020-03-04", "close": 155.26, "volume": 126590.0}, {"date": "2020-03-05", "close": 151.41, "volume": 90082.0}, {"date": "2020-03-06", "close": 150.37, "volume": 77771.0}, {"date": "2020-03-09", "close": 142.48, "volume": 100110.0}, {"date": "2020-03-10", "close": 143.5, "volume": 88721.0}, {"date": "2020-03-11", "close": 146.96, "volume": 147474.0}, {"date": "2020-03-12", "close": 141.8, "volume": 195692.0}, {"date": "2020-03-13", "close": 158.09, "volume": 183672.0}, {"date": "2020-03-16", "close": 129.0, "volume": 224717.0}, {"date": "2020-03-17", "close": 124.36, "volume": 326688.0}, {"date": "2020-03-18", "close": 117.28, "volume": 242025.0}, {"date": "2020-03-19", "close": 132.8, "volume": 188929.0}, {"date": "2020-03-20", "close": 115.13, "volume": 203554.0}, {"date": "2020-03-23", "close": 120.02, "volume": 146654.0}, {"date": "2020-03-24", "close": 128.23, "volume": 125788.0}, {"date": "2020-03-25", "close": 117.12, "volume": 174212.0}, {"date": "2020-03-26", "close": 130.35, "volume": 140765.0}, {"date": "2020-03-27", "close": 126.36, "volume": 90288.0}, {"date": "2020-03-30", "close": 140.11, "volume": 113432.0}, {"date": "2020-03-31", "close": 139.76, "volume": 181689.0}, {"date": "2020-04-01", "close": 123.28, "volume": 156032.0}, {"date": "2020-04-02", "close": 119.42, "volume": 131729.0}, {"date": "2020-04-03", "close": 116.66, "volume": 117757.0}, {"date": "2020-04-06", "close": 126.93, "volume": 138155.0}, {"date": "2020-04-07", "close": 127.24, "volume": 105682.0}, {"date": "2020-04-08", "close": 131.11, "volume": 143371.0}, {"date": "2020-04-09", "close": 134.86, "volume": 78444.0}, {"date": "2020-04-13", "close": 138.9, "volume": 94556.0}, {"date": "2020-04-14", "close": 150.55, "volume": 165542.0}, {"date": "2020-04-15", "close": 144.72, "volume": 153324.0}, {"date": "2020-04-16", "close": 146.75, "volume": 210072.0}, {"date": "2020-04-17", "close": 148.86, "volume": 93369.0}, {"date": "2020-04-20", "close": 146.58, "volume": 65583.0}, {"date": "2020-04-21", "close": 146.37, "volume": 75230.0}, {"date": "2020-04-22", "close": 146.06, "volume": 119619.0}, {"date": "2020-04-23", "close": 143.42, "volume": 98102.0}, {"date": "2020-04-24", "close": 143.05, "volume": 155465.0}, {"date": "2020-04-27", "close": 147.0, "volume": 198938.0}, {"date": "2020-04-28", "close": 150.15, "volume": 184550.0}, {"date": "2020-04-29", "close": 168.18, "volume": 286005.0}, {"date": "2020-04-30", "close": 159.3, "volume": 202307.0}, {"date": "2020-05-01", "close": 150.22, "volume": 104900.0}, {"date": "2020-05-04", "close": 149.4, "volume": 112618.0}, {"date": "2020-05-05", "close": 157.3, "volume": 139636.0}, {"date": "2020-05-06", "close": 161.86, "volume": 138653.0}, {"date": "2020-05-07", "close": 166.5, "volume": 170263.0}, {"date": "2020-05-08", "close": 170.57, "volume": 100548.0}, {"date": "2020-05-11", "close": 168.18, "volume": 205776.0}, {"date": "2020-05-12", "close": 164.19, "volume": 167078.0}, {"date": "2020-05-13", "close": 163.88, "volume": 128526.0}, {"date": "2020-05-14", "close": 162.92, "volume": 152594.0}, {"date": "2020-05-15", "close": 164.64, "volume": 100256.0}, {"date": "2020-05-18", "close": 169.46, "volume": 198940.0}, {"date": "2020-05-19", "close": 166.77, "volume": 121530.0}, {"date": "2020-05-20", "close": 168.14, "volume": 126832.0}, {"date": "2020-05-21", "close": 169.2, "volume": 94999.0}, {"date": "2020-05-22", "close": 169.61, "volume": 45971.0}, {"date": "2020-05-26", "close": 170.98, "volume": 53351.0}, {"date": "2020-05-27", "close": 176.22, "volume": 75901.0}, {"date": "2020-05-28", "close": 170.48, "volume": 81384.0}, {"date": "2020-05-29", "close": 169.63, "volume": 108620.0}, {"date": "2020-06-01", "close": 172.54, "volume": 106966.0}, {"date": "2020-06-02", "close": 171.84, "volume": 66983.0}, {"date": "2020-06-03", "close": 175.28, "volume": 118802.0}, {"date": "2020-06-04", "close": 179.07, "volume": 84848.0}, {"date": "2020-06-05", "close": 183.6, "volume": 118190.0}, {"date": "2020-06-08", "close": 184.48, "volume": 91507.0}, {"date": "2020-06-09", "close": 179.93, "volume": 122617.0}, {"date": "2020-06-10", "close": 175.88, "volume": 120635.0}, {"date": "2020-06-11", "close": 164.61, "volume": 129315.0}, {"date": "2020-06-12", "close": 161.61, "volume": 148393.0}, {"date": "2020-06-15", "close": 148.13, "volume": 476615.0}, {"date": "2020-06-16", "close": 155.37, "volume": 238657.0}, {"date": "2020-06-17", "close": 150.24, "volume": 291972.0}, {"date": "2020-06-18", "close": 148.515, "volume": 195184.0}, {"date": "2020-06-19", "close": 145.93, "volume": 3818772.0}, {"date": "2020-06-22", "close": 153.29, "volume": 319960.0}, {"date": "2020-06-23", "close": 151.95, "volume": 193835.0}, {"date": "2020-06-24", "close": 148.28, "volume": 250616.0}, {"date": "2020-06-25", "close": 148.04, "volume": 189609.0}, {"date": "2020-06-26", "close": 147.78, "volume": 411259.0}, {"date": "2020-06-29", "close": 153.67, "volume": 149280.0}, {"date": "2020-06-30", "close": 153.65, "volume": 211888.0}, {"date": "2020-07-01", "close": 158.59, "volume": 208346.0}, {"date": "2020-07-02", "close": 158.52, "volume": 220596.0}, {"date": "2020-07-06", "close": 161.07, "volume": 156602.0}, {"date": "2020-07-07", "close": 157.93, "volume": 123037.0}, {"date": "2020-07-08", "close": 156.85, "volume": 121846.0}, {"date": "2020-07-09", "close": 151.13, "volume": 82718.0}, {"date": "2020-07-10", "close": 152.95, "volume": 70824.0}, {"date": "2020-07-13", "close": 152.4, "volume": 95087.0}, {"date": "2020-07-14", "close": 153.31, "volume": 61727.0}, {"date": "2020-07-15", "close": 163.16, "volume": 160116.0}, {"date": "2020-07-16", "close": 163.27, "volume": 78507.0}, {"date": "2020-07-17", "close": 164.46, "volume": 113136.0}, {"date": "2020-07-20", "close": 165.58, "volume": 90081.0}, {"date": "2020-07-21", "close": 168.63, "volume": 82944.0}, {"date": "2020-07-22", "close": 167.7, "volume": 77594.0}, {"date": "2020-07-23", "close": 166.92, "volume": 56409.0}, {"date": "2020-07-24", "close": 163.83, "volume": 35063.0}, {"date": "2020-07-27", "close": 165.34, "volume": 83854.0}, {"date": "2020-07-28", "close": 163.66, "volume": 49194.0}, {"date": "2020-07-29", "close": 139.51, "volume": 903083.0}, {"date": "2020-07-30", "close": 134.4, "volume": 271562.0}, {"date": "2020-07-31", "close": 126.21, "volume": 272270.0}, {"date": "2020-08-03", "close": 120.49, "volume": 385231.0}, {"date": "2020-08-04", "close": 117.84, "volume": 309275.0}, {"date": "2020-08-05", "close": 114.35, "volume": 330700.0}, {"date": "2020-08-06", "close": 120.37, "volume": 1087832.0}, {"date": "2020-08-07", "close": 116.36, "volume": 892888.0}, {"date": "2020-08-10", "close": 121.19, "volume": 250802.0}, {"date": "2020-08-11", "close": 121.52, "volume": 266857.0}, {"date": "2020-08-12", "close": 117.14, "volume": 102752.0}, {"date": "2020-08-13", "close": 117.07, "volume": 146060.0}, {"date": "2020-08-14", "close": 117.66, "volume": 103157.0}, {"date": "2020-08-17", "close": 116.07, "volume": 83267.0}, {"date": "2020-08-18", "close": 113.56, "volume": 141036.0}, {"date": "2020-08-19", "close": 108.34, "volume": 254396.0}, {"date": "2020-08-20", "close": 105.35, "volume": 261712.0}, {"date": "2020-08-21", "close": 105.27, "volume": 280707.0}, {"date": "2020-08-24", "close": 102.1, "volume": 215715.0}, {"date": "2020-08-25", "close": 102.75, "volume": 157316.0}, {"date": "2020-08-26", "close": 102.47, "volume": 167829.0}, {"date": "2020-08-27", "close": 103.47, "volume": 150365.0}, {"date": "2020-08-28", "close": 103.69, "volume": 183235.0}, {"date": "2020-08-31", "close": 102.57, "volume": 202584.0}, {"date": "2020-09-01", "close": 102.6, "volume": 217211.0}, {"date": "2020-09-02", "close": 102.01, "volume": 253154.0}, {"date": "2020-09-03", "close": 96.13, "volume": 224789.0}, {"date": "2020-09-04", "close": 94.89, "volume": 238466.0}, {"date": "2020-09-08", "close": 94.63, "volume": 394941.0}, {"date": "2020-09-09", "close": 92.69, "volume": 273828.0}, {"date": "2020-09-10", "close": 90.24, "volume": 415269.0}, {"date": "2020-09-11", "close": 88.53, "volume": 194952.0}, {"date": "2020-09-14", "close": 89.7, "volume": 264926.0}, {"date": "2020-09-15", "close": 90.01, "volume": 134986.0}, {"date": "2020-09-16", "close": 93.0, "volume": 249778.0}, {"date": "2020-09-17", "close": 93.8, "volume": 230285.0}, {"date": "2020-09-18", "close": 91.31, "volume": 690096.0}, {"date": "2020-09-21", "close": 90.43, "volume": 270917.0}, {"date": "2020-09-22", "close": 94.18, "volume": 294951.0}, {"date": "2020-09-23", "close": 94.41, "volume": 247702.0}, {"date": "2020-09-24", "close": 93.79, "volume": 154687.0}, {"date": "2020-09-25", "close": 94.97, "volume": 117607.0}, {"date": "2020-09-28", "close": 94.88, "volume": 174948.0}, {"date": "2020-09-29", "close": 94.14, "volume": 235530.0}, {"date": "2020-09-30", "close": 91.47, "volume": 177186.0}, {"date": "2020-10-01", "close": 91.49, "volume": 242107.0}, {"date": "2020-10-02", "close": 91.11, "volume": 131983.0}, {"date": "2020-10-05", "close": 91.96, "volume": 160734.0}, {"date": "2020-10-06", "close": 93.65, "volume": 226891.0}, {"date": "2020-10-07", "close": 93.99, "volume": 138447.0}, {"date": "2020-10-08", "close": 95.51, "volume": 88853.0}, {"date": "2020-10-09", "close": 96.43, "volume": 103376.0}, {"date": "2020-10-12", "close": 97.53, "volume": 124629.0}, {"date": "2020-10-13", "close": 95.9, "volume": 105589.0}, {"date": "2020-10-14", "close": 96.15, "volume": 56564.0}, {"date": "2020-10-15", "close": 96.64, "volume": 87430.0}, {"date": "2020-10-16", "close": 96.73, "volume": 99762.0}, {"date": "2020-10-19", "close": 97.89, "volume": 139423.0}, {"date": "2020-10-20", "close": 97.15, "volume": 155885.0}, {"date": "2020-10-21", "close": 96.05, "volume": 84171.0}, {"date": "2020-10-22", "close": 95.79, "volume": 106601.0}, {"date": "2020-10-23", "close": 96.16, "volume": 64960.0}, {"date": "2020-10-26", "close": 93.86, "volume": 101840.0}, {"date": "2020-10-27", "close": 89.99, "volume": 104090.0}, {"date": "2020-10-28", "close": 83.37, "volume": 174397.0}, {"date": "2020-10-29", "close": 84.31, "volume": 203639.0}, {"date": "2020-10-30", "close": 83.06, "volume": 215283.0}, {"date": "2020-11-02", "close": 84.24, "volume": 134127.0}, {"date": "2020-11-03", "close": 86.8, "volume": 126811.0}, {"date": "2020-11-04", "close": 100.0, "volume": 574399.0}, {"date": "2020-11-05", "close": 89.96, "volume": 514624.0}, {"date": "2020-11-06", "close": 87.55, "volume": 321378.0}, {"date": "2020-11-09", "close": 90.0, "volume": 254177.0}, {"date": "2020-11-10", "close": 90.0, "volume": 230689.0}, {"date": "2020-11-11", "close": 86.95, "volume": 163594.0}, {"date": "2020-11-12", "close": 86.16, "volume": 346226.0}, {"date": "2020-11-13", "close": 87.92, "volume": 280585.0}, {"date": "2020-11-16", "close": 89.99, "volume": 400359.0}, {"date": "2020-11-17", "close": 90.5, "volume": 266776.0}, {"date": "2020-11-18", "close": 88.58, "volume": 119261.0}, {"date": "2020-11-19", "close": 88.42, "volume": 99020.0}, {"date": "2020-11-20", "close": 89.12, "volume": 156556.0}, {"date": "2020-11-23", "close": 90.15, "volume": 217628.0}, {"date": "2020-11-24", "close": 92.66, "volume": 282215.0}, {"date": "2020-11-25", "close": 91.39, "volume": 141134.0}, {"date": "2020-11-27", "close": 93.18, "volume": 80816.0}, {"date": "2020-11-30", "close": 93.89, "volume": 375081.0}, {"date": "2020-12-01", "close": 94.25, "volume": 309502.0}, {"date": "2020-12-02", "close": 90.665, "volume": 245205.0}, {"date": "2020-12-03", "close": 93.17, "volume": 204580.0}, {"date": "2020-12-04", "close": 93.2, "volume": 155958.0}, {"date": "2020-12-07", "close": 93.18, "volume": 92082.0}, {"date": "2020-12-08", "close": 93.3, "volume": 159939.0}, {"date": "2020-12-09", "close": 92.36, "volume": 144818.0}, {"date": "2020-12-10", "close": 96.25, "volume": 147598.0}, {"date": "2020-12-11", "close": 94.78, "volume": 175237.0}, {"date": "2020-12-14", "close": 93.77, "volume": 172211.0}, {"date": "2020-12-15", "close": 98.59, "volume": 169978.0}, {"date": "2020-12-16", "close": 95.51, "volume": 178398.0}, {"date": "2020-12-17", "close": 96.15, "volume": 209970.0}, {"date": "2020-12-18", "close": 97.58, "volume": 643978.0}, {"date": "2020-12-21", "close": 96.19, "volume": 194501.0}, {"date": "2020-12-22", "close": 93.12, "volume": 231486.0}, {"date": "2020-12-23", "close": 98.01, "volume": 212349.0}, {"date": "2020-12-24", "close": 97.09, "volume": 63827.0}, {"date": "2020-12-28", "close": 97.14, "volume": 105542.0}, {"date": "2020-12-29", "close": 93.81, "volume": 106287.0}, {"date": "2020-12-30", "close": 96.0, "volume": 212295.0}, {"date": "2020-12-31", "close": 95.33, "volume": 143611.0}, {"date": "2021-01-04", "close": 91.84, "volume": 173027.0}, {"date": "2021-01-05", "close": 94.81, "volume": 182230.0}, {"date": "2021-01-06", "close": 91.7, "volume": 279248.0}, {"date": "2021-01-07", "close": 89.59, "volume": 587764.0}, {"date": "2021-01-08", "close": 90.75, "volume": 215094.0}, {"date": "2021-01-11", "close": 93.25, "volume": 168659.0}, {"date": "2021-01-12", "close": 91.05, "volume": 160547.0}, {"date": "2021-01-13", "close": 89.42, "volume": 267374.0}, {"date": "2021-01-14", "close": 91.69, "volume": 181608.0}, {"date": "2021-01-15", "close": 93.05, "volume": 118288.0}, {"date": "2021-01-19", "close": 92.13, "volume": 231864.0}, {"date": "2021-01-20", "close": 89.7, "volume": 269168.0}, {"date": "2021-01-21", "close": 90.55, "volume": 526053.0}, {"date": "2021-01-22", "close": 88.85, "volume": 336956.0}, {"date": "2021-01-25", "close": 90.99, "volume": 296174.0}, {"date": "2021-01-26", "close": 88.91, "volume": 203436.0}, {"date": "2021-01-27", "close": 89.07, "volume": 212040.0}, {"date": "2021-01-28", "close": 86.62, "volume": 203422.0}, {"date": "2021-01-29", "close": 88.37, "volume": 194448.0}, {"date": "2021-02-01", "close": 90.3, "volume": 192791.0}, {"date": "2021-02-02", "close": 91.7, "volume": 156923.0}, {"date": "2021-02-03", "close": 88.92, "volume": 226539.0}, {"date": "2021-02-04", "close": 90.1, "volume": 187694.0}, {"date": "2021-02-05", "close": 90.41, "volume": 349107.0}, {"date": "2021-02-08", "close": 94.29, "volume": 196580.0}, {"date": "2021-02-09", "close": 94.15, "volume": 131216.0}, {"date": "2021-02-10", "close": 95.24, "volume": 138430.0}, {"date": "2021-02-11", "close": 96.22, "volume": 138125.0}, {"date": "2021-02-12", "close": 94.41, "volume": 92197.0}, {"date": "2021-02-16", "close": 93.12, "volume": 207175.0}, {"date": "2021-02-17", "close": 92.42, "volume": 98836.0}, {"date": "2021-02-18", "close": 94.74, "volume": 129328.0}, {"date": "2021-02-19", "close": 94.22, "volume": 101452.0}, {"date": "2021-02-22", "close": 90.67, "volume": 139564.0}, {"date": "2021-02-23", "close": 92.87, "volume": 142839.0}, {"date": "2021-02-24", "close": 93.93, "volume": 112667.0}, {"date": "2021-02-25", "close": 90.47, "volume": 171949.0}, {"date": "2021-02-26", "close": 90.92, "volume": 412248.0}, {"date": "2021-03-01", "close": 86.49, "volume": 406717.0}, {"date": "2021-03-02", "close": 79.71, "volume": 441212.0}, {"date": "2021-03-03", "close": 79.06, "volume": 324504.0}, {"date": "2021-03-04", "close": 80.68, "volume": 295974.0}, {"date": "2021-03-05", "close": 80.6, "volume": 336177.0}, {"date": "2021-03-08", "close": 83.51, "volume": 261648.0}, {"date": "2021-03-09", "close": 82.91, "volume": 252091.0}, {"date": "2021-03-10", "close": 83.82, "volume": 250379.0}, {"date": "2021-03-11", "close": 87.39, "volume": 232169.0}, {"date": "2021-03-12", "close": 88.84, "volume": 150447.0}, {"date": "2021-03-15", "close": 87.85, "volume": 136471.0}, {"date": "2021-03-16", "close": 86.47, "volume": 93111.0}, {"date": "2021-03-17", "close": 87.7, "volume": 110204.0}, {"date": "2021-03-18", "close": 87.17, "volume": 113417.0}, {"date": "2021-03-19", "close": 87.52, "volume": 397499.0}, {"date": "2021-03-22", "close": 85.6, "volume": 176874.0}, {"date": "2021-03-23", "close": 87.6, "volume": 203028.0}, {"date": "2021-03-24", "close": 89.2, "volume": 264727.0}, {"date": "2021-03-25", "close": 92.22, "volume": 276055.0}, {"date": "2021-03-26", "close": 93.11, "volume": 198134.0}, {"date": "2021-03-29", "close": 90.0, "volume": 201779.0}, {"date": "2021-03-30", "close": 91.01, "volume": 128984.0}, {"date": "2021-03-31", "close": 91.91, "volume": 262917.0}, {"date": "2021-04-01", "close": 92.89, "volume": 110410.0}, {"date": "2021-04-05", "close": 92.44, "volume": 135068.0}, {"date": "2021-04-06", "close": 91.42, "volume": 161853.0}, {"date": "2021-04-07", "close": 91.86, "volume": 157525.0}, {"date": "2021-04-08", "close": 92.43, "volume": 237622.0}, {"date": "2021-04-09", "close": 90.5, "volume": 191293.0}, {"date": "2021-04-12", "close": 86.8, "volume": 160891.0}, {"date": "2021-04-13", "close": 87.2, "volume": 157900.0}, {"date": "2021-04-14", "close": 85.57, "volume": 128632.0}, {"date": "2021-04-15", "close": 86.89, "volume": 83143.0}, {"date": "2021-04-16", "close": 89.26, "volume": 163313.0}, {"date": "2021-04-19", "close": 85.92, "volume": 186813.0}, {"date": "2021-04-20", "close": 86.24, "volume": 181735.0}, {"date": "2021-04-21", "close": 84.35, "volume": 176096.0}, {"date": "2021-04-22", "close": 84.86, "volume": 92242.0}, {"date": "2021-04-23", "close": 85.43, "volume": 113167.0}, {"date": "2021-04-26", "close": 85.92, "volume": 96971.0}, {"date": "2021-04-27", "close": 81.78, "volume": 254276.0}, {"date": "2021-04-28", "close": 82.75, "volume": 146306.0}, {"date": "2021-04-29", "close": 78.1, "volume": 315398.0}, {"date": "2021-04-30", "close": 75.06, "volume": 400911.0}, {"date": "2021-05-03", "close": 76.96, "volume": 227109.0}, {"date": "2021-05-04", "close": 77.5, "volume": 357167.0}, {"date": "2021-05-05", "close": 76.18, "volume": 206092.0}, {"date": "2021-05-06", "close": 75.77, "volume": 227262.0}, {"date": "2021-05-07", "close": 77.31, "volume": 176699.0}, {"date": "2021-05-10", "close": 79.19, "volume": 130994.0}, {"date": "2021-05-11", "close": 78.05, "volume": 203200.0}, {"date": "2021-05-12", "close": 78.33, "volume": 170853.0}, {"date": "2021-05-13", "close": 78.07, "volume": 151464.0}, {"date": "2021-05-14", "close": 76.61, "volume": 141752.0}, {"date": "2021-05-17", "close": 76.95, "volume": 97585.0}, {"date": "2021-05-18", "close": 76.43, "volume": 294841.0}, {"date": "2021-05-19", "close": 76.14, "volume": 111664.0}, {"date": "2021-05-20", "close": 76.47, "volume": 139595.0}, {"date": "2021-05-21", "close": 74.1, "volume": 162656.0}, {"date": "2021-05-24", "close": 73.46, "volume": 181012.0}, {"date": "2021-05-25", "close": 73.22, "volume": 250605.0}, {"date": "2021-05-26", "close": 73.74, "volume": 193849.0}, {"date": "2021-05-27", "close": 74.7, "volume": 239143.0}, {"date": "2021-05-28", "close": 70.84, "volume": 244292.0}, {"date": "2021-06-01", "close": 73.42, "volume": 260761.0}, {"date": "2021-06-02", "close": 72.05, "volume": 409887.0}, {"date": "2021-06-03", "close": 72.6, "volume": 260662.0}, {"date": "2021-06-04", "close": 72.93, "volume": 134252.0}, {"date": "2021-06-07", "close": 73.37, "volume": 187369.0}, {"date": "2021-06-08", "close": 73.7, "volume": 181121.0}, {"date": "2021-06-09", "close": 75.67, "volume": 189838.0}, {"date": "2021-06-10", "close": 78.17, "volume": 175971.0}, {"date": "2021-06-11", "close": 79.44, "volume": 156042.0}, {"date": "2021-06-14", "close": 78.34, "volume": 238248.0}, {"date": "2021-06-15", "close": 78.27, "volume": 249575.0}, {"date": "2021-06-16", "close": 78.91, "volume": 217623.0}, {"date": "2021-06-17", "close": 78.95, "volume": 207269.0}, {"date": "2021-06-18", "close": 78.41, "volume": 283040.0}, {"date": "2021-06-21", "close": 81.01, "volume": 258645.0}, {"date": "2021-06-22", "close": 77.02, "volume": 237225.0}, {"date": "2021-06-23", "close": 77.57, "volume": 149204.0}, {"date": "2021-06-24", "close": 80.68, "volume": 257353.0}, {"date": "2021-06-25", "close": 79.01, "volume": 1117593.0}, {"date": "2021-06-28", "close": 75.74, "volume": 220231.0}, {"date": "2021-06-29", "close": 75.85, "volume": 126910.0}, {"date": "2021-06-30", "close": 76.06, "volume": 158841.0}, {"date": "2021-07-01", "close": 77.16, "volume": 141305.0}, {"date": "2021-07-02", "close": 76.15, "volume": 124732.0}, {"date": "2021-07-06", "close": 75.98, "volume": 159644.0}, {"date": "2021-07-07", "close": 74.19, "volume": 112901.0}, {"date": "2021-07-08", "close": 71.61, "volume": 210840.0}, {"date": "2021-07-09", "close": 72.96, "volume": 165905.0}, {"date": "2021-07-12", "close": 72.94, "volume": 132916.0}, {"date": "2021-07-13", "close": 72.09, "volume": 132346.0}, {"date": "2021-07-14", "close": 72.06, "volume": 125335.0}, {"date": "2021-07-15", "close": 71.25, "volume": 119700.0}, {"date": "2021-07-16", "close": 70.69, "volume": 132366.0}, {"date": "2021-07-19", "close": 70.72, "volume": 144518.0}, {"date": "2021-07-20", "close": 71.35, "volume": 120867.0}, {"date": "2021-07-21", "close": 71.36, "volume": 112063.0}, {"date": "2021-07-22", "close": 70.91, "volume": 94459.0}, {"date": "2021-07-23", "close": 70.81, "volume": 97068.0}, {"date": "2021-07-26", "close": 70.86, "volume": 100706.0}, {"date": "2021-07-27", "close": 72.27, "volume": 385034.0}, {"date": "2021-07-28", "close": 78.03, "volume": 1363702.0}, {"date": "2021-07-29", "close": 80.31, "volume": 734009.0}, {"date": "2021-07-30", "close": 79.29, "volume": 329026.0}, {"date": "2021-08-02", "close": 78.96, "volume": 5418566.0}, {"date": "2021-08-03", "close": 79.0, "volume": 307820.0}, {"date": "2021-08-04", "close": 78.49, "volume": 167107.0}, {"date": "2021-08-05", "close": 78.97, "volume": 177914.0}, {"date": "2021-08-06", "close": 76.14, "volume": 233531.0}, {"date": "2021-08-09", "close": 76.24, "volume": 170546.0}, {"date": "2021-08-10", "close": 75.17, "volume": 167107.0}, {"date": "2021-08-11", "close": 75.52, "volume": 87761.0}, {"date": "2021-08-12", "close": 75.38, "volume": 77684.0}, {"date": "2021-08-13", "close": 76.26, "volume": 62429.0}, {"date": "2021-08-16", "close": 75.11, "volume": 153344.0}, {"date": "2021-08-17", "close": 74.94, "volume": 149631.0}, {"date": "2021-08-18", "close": 73.18, "volume": 144298.0}, {"date": "2021-08-19", "close": 73.38, "volume": 124079.0}, {"date": "2021-08-20", "close": 76.24, "volume": 161718.0}, {"date": "2021-08-23", "close": 77.24, "volume": 176056.0}, {"date": "2021-08-24", "close": 77.81, "volume": 217672.0}, {"date": "2021-08-25", "close": 77.18, "volume": 214255.0}, {"date": "2021-08-26", "close": 75.64, "volume": 125589.0}, {"date": "2021-08-27", "close": 76.91, "volume": 154431.0}, {"date": "2021-08-30", "close": 77.94, "volume": 191276.0}, {"date": "2021-08-31", "close": 78.28, "volume": 172475.0}, {"date": "2021-09-01", "close": 77.84, "volume": 152314.0}, {"date": "2021-09-02", "close": 77.4, "volume": 135071.0}, {"date": "2021-09-03", "close": 77.25, "volume": 189320.0}, {"date": "2021-09-07", "close": 77.18, "volume": 205873.0}, {"date": "2021-09-08", "close": 78.85, "volume": 123717.0}, {"date": "2021-09-09", "close": 77.8, "volume": 120006.0}, {"date": "2021-09-10", "close": 75.45, "volume": 169603.0}, {"date": "2021-09-13", "close": 73.46, "volume": 250321.0}, {"date": "2021-09-14", "close": 73.64, "volume": 343453.0}, {"date": "2021-09-15", "close": 71.55, "volume": 243875.0}, {"date": "2021-09-16", "close": 71.33, "volume": 249634.0}, {"date": "2021-09-17", "close": 70.89, "volume": 873821.0}, {"date": "2021-09-20", "close": 70.72, "volume": 256897.0}, {"date": "2021-09-21", "close": 69.78, "volume": 216435.0}, {"date": "2021-09-22", "close": 69.83, "volume": 109785.0}, {"date": "2021-09-23", "close": 71.35, "volume": 143966.0}, {"date": "2021-09-24", "close": 71.88, "volume": 122911.0}, {"date": "2021-09-27", "close": 72.75, "volume": 142108.0}, {"date": "2021-09-28", "close": 71.51, "volume": 106116.0}, {"date": "2021-09-29", "close": 71.68, "volume": 118662.0}, {"date": "2021-09-30", "close": 70.5, "volume": 127104.0}, {"date": "2021-10-01", "close": 71.95, "volume": 172912.0}, {"date": "2021-10-04", "close": 72.92, "volume": 166378.0}, {"date": "2021-10-05", "close": 72.29, "volume": 135107.0}, {"date": "2021-10-06", "close": 71.96, "volume": 123252.0}, {"date": "2021-10-07", "close": 72.22, "volume": 83662.0}, {"date": "2021-10-08", "close": 71.81, "volume": 66800.0}, {"date": "2021-10-11", "close": 69.18, "volume": 118097.0}, {"date": "2021-10-12", "close": 69.38, "volume": 133764.0}, {"date": "2021-10-13", "close": 68.95, "volume": 122922.0}, {"date": "2021-10-14", "close": 70.25, "volume": 102879.0}, {"date": "2021-10-15", "close": 71.25, "volume": 109791.0}, {"date": "2021-10-18", "close": 69.78, "volume": 107330.0}, {"date": "2021-10-19", "close": 71.03, "volume": 131697.0}, {"date": "2021-10-20", "close": 70.67, "volume": 68527.0}, {"date": "2021-10-21", "close": 71.85, "volume": 88263.0}, {"date": "2021-10-22", "close": 71.09, "volume": 72304.0}, {"date": "2021-10-25", "close": 71.74, "volume": 69315.0}, {"date": "2021-10-26", "close": 70.43, "volume": 88848.0}, {"date": "2021-10-27", "close": 69.24, "volume": 130274.0}, {"date": "2021-10-28", "close": 69.75, "volume": 111809.0}, {"date": "2021-10-29", "close": 68.21, "volume": 328970.0}, {"date": "2021-11-01", "close": 71.48, "volume": 198328.0}, {"date": "2021-11-02", "close": 67.45, "volume": 314945.0}, {"date": "2021-11-03", "close": 70.0, "volume": 267036.0}, {"date": "2021-11-04", "close": 64.63, "volume": 476770.0}, {"date": "2021-11-05", "close": 64.24, "volume": 748669.0}, {"date": "2021-11-08", "close": 61.85, "volume": 349903.0}, {"date": "2021-11-09", "close": 61.65, "volume": 181708.0}, {"date": "2021-11-10", "close": 60.9, "volume": 156293.0}, {"date": "2021-11-11", "close": 60.38, "volume": 159481.0}, {"date": "2021-11-12", "close": 61.3, "volume": 156512.0}, {"date": "2021-11-15", "close": 60.53, "volume": 122282.0}, {"date": "2021-11-16", "close": 60.56, "volume": 144331.0}, {"date": "2021-11-17", "close": 59.24, "volume": 143247.0}, {"date": "2021-11-18", "close": 57.8, "volume": 237496.0}, {"date": "2021-11-19", "close": 57.65, "volume": 271364.0}, {"date": "2021-11-22", "close": 59.39, "volume": 311316.0}, {"date": "2021-11-23", "close": 59.05, "volume": 219087.0}, {"date": "2021-11-24", "close": 59.61, "volume": 161868.0}, {"date": "2021-11-26", "close": 57.76, "volume": 336624.0}, {"date": "2021-11-29", "close": 55.58, "volume": 167769.0}, {"date": "2021-11-30", "close": 53.5, "volume": 270526.0}, {"date": "2021-12-01", "close": 52.85, "volume": 271384.0}, {"date": "2021-12-02", "close": 54.0, "volume": 145870.0}, {"date": "2021-12-03", "close": 53.9, "volume": 159376.0}, {"date": "2021-12-06", "close": 55.0, "volume": 372782.0}, {"date": "2021-12-07", "close": 54.35, "volume": 174993.0}, {"date": "2021-12-08", "close": 56.0, "volume": 199277.0}, {"date": "2021-12-09", "close": 54.99, "volume": 176831.0}, {"date": "2021-12-10", "close": 55.35, "volume": 142637.0}, {"date": "2021-12-13", "close": 55.63, "volume": 160516.0}, {"date": "2021-12-14", "close": 56.2, "volume": 215870.0}, {"date": "2021-12-15", "close": 57.33, "volume": 184628.0}, {"date": "2021-12-16", "close": 57.03, "volume": 160321.0}, {"date": "2021-12-17", "close": 58.3, "volume": 572561.0}, {"date": "2021-12-20", "close": 57.0, "volume": 246089.0}, {"date": "2021-12-21", "close": 58.76, "volume": 161855.0}, {"date": "2021-12-22", "close": 58.37, "volume": 86708.0}, {"date": "2021-12-23", "close": 58.56, "volume": 101602.0}, {"date": "2021-12-27", "close": 58.15, "volume": 118553.0}, {"date": "2021-12-28", "close": 58.13, "volume": 205491.0}, {"date": "2021-12-29", "close": 57.83, "volume": 178473.0}, {"date": "2021-12-30", "close": 58.32, "volume": 102987.0}, {"date": "2021-12-31", "close": 57.84, "volume": 135245.0}, {"date": "2022-01-03", "close": 58.63, "volume": 287350.0}, {"date": "2022-01-04", "close": 59.89, "volume": 201882.0}, {"date": "2022-01-05", "close": 58.18, "volume": 111654.0}, {"date": "2022-01-06", "close": 58.43, "volume": 144642.0}, {"date": "2022-01-07", "close": 58.61, "volume": 107855.0}, {"date": "2022-01-10", "close": 60.33, "volume": 132725.0}, {"date": "2022-01-11", "close": 60.17, "volume": 187206.0}, {"date": "2022-01-12", "close": 58.46, "volume": 114167.0}, {"date": "2022-01-13", "close": 56.72, "volume": 491243.0}, {"date": "2022-01-14", "close": 58.02, "volume": 409826.0}, {"date": "2022-01-18", "close": 57.96, "volume": 228999.0}, {"date": "2022-01-19", "close": 55.27, "volume": 231284.0}, {"date": "2022-01-20", "close": 54.83, "volume": 165390.0}, {"date": "2022-01-21", "close": 54.93, "volume": 126190.0}, {"date": "2022-01-24", "close": 56.68, "volume": 257718.0}, {"date": "2022-01-25", "close": 56.79, "volume": 438154.0}, {"date": "2022-01-26", "close": 56.78, "volume": 163805.0}, {"date": "2022-01-27", "close": 57.3, "volume": 212481.0}, {"date": "2022-01-28", "close": 60.08, "volume": 303004.0}, {"date": "2022-01-31", "close": 59.66, "volume": 210223.0}, {"date": "2022-02-01", "close": 60.28, "volume": 150819.0}, {"date": "2022-02-02", "close": 58.94, "volume": 145271.0}, {"date": "2022-02-03", "close": 57.91, "volume": 98102.0}, {"date": "2022-02-04", "close": 59.6, "volume": 106201.0}, {"date": "2022-02-07", "close": 59.75, "volume": 124503.0}, {"date": "2022-02-08", "close": 59.96, "volume": 86707.0}, {"date": "2022-02-09", "close": 56.86, "volume": 230201.0}, {"date": "2022-02-10", "close": 52.85, "volume": 358081.0}, {"date": "2022-02-11", "close": 54.17, "volume": 176291.0}, {"date": "2022-02-14", "close": 53.68, "volume": 208161.0}, {"date": "2022-02-15", "close": 54.56, "volume": 92134.0}, {"date": "2022-02-16", "close": 54.58, "volume": 120560.0}, {"date": "2022-02-17", "close": 51.24, "volume": 284487.0}, {"date": "2022-02-18", "close": 51.75, "volume": 247907.0}, {"date": "2022-02-22", "close": 51.67, "volume": 101572.0}, {"date": "2022-02-23", "close": 49.8, "volume": 107190.0}, {"date": "2022-02-24", "close": 50.05, "volume": 183306.0}, {"date": "2022-02-25", "close": 60.74, "volume": 467106.0}, {"date": "2022-02-28", "close": 59.02, "volume": 309821.0}, {"date": "2022-03-01", "close": 58.9, "volume": 264948.0}, {"date": "2022-03-02", "close": 60.45, "volume": 191388.0}, {"date": "2022-03-03", "close": 58.8, "volume": 98082.0}, {"date": "2022-03-04", "close": 58.28, "volume": 172708.0}, {"date": "2022-03-07", "close": 57.29, "volume": 141100.0}, {"date": "2022-03-08", "close": 56.56, "volume": 179438.0}, {"date": "2022-03-09", "close": 57.12, "volume": 153006.0}, {"date": "2022-03-10", "close": 58.53, "volume": 189812.0}, {"date": "2022-03-11", "close": 59.29, "volume": 131475.0}, {"date": "2022-03-14", "close": 58.41, "volume": 155170.0}, {"date": "2022-03-15", "close": 61.47, "volume": 225326.0}, {"date": "2022-03-16", "close": 60.83, "volume": 151698.0}, {"date": "2022-03-17", "close": 61.54, "volume": 103988.0}, {"date": "2022-03-18", "close": 63.5, "volume": 535262.0}, {"date": "2022-03-21", "close": 65.08, "volume": 132532.0}, {"date": "2022-03-22", "close": 64.22, "volume": 217916.0}, {"date": "2022-03-23", "close": 62.96, "volume": 126950.0}, {"date": "2022-03-24", "close": 65.54, "volume": 120250.0}, {"date": "2022-03-25", "close": 67.49, "volume": 178284.0}, {"date": "2022-03-28", "close": 66.66, "volume": 149861.0}, {"date": "2022-03-29", "close": 68.4, "volume": 242815.0}, {"date": "2022-03-30", "close": 67.33, "volume": 100323.0}, {"date": "2022-03-31", "close": 66.38, "volume": 115374.0}, {"date": "2022-04-01", "close": 67.81, "volume": 140813.0}, {"date": "2022-04-04", "close": 68.71, "volume": 108611.0}, {"date": "2022-04-05", "close": 68.43, "volume": 147944.0}, {"date": "2022-04-06", "close": 68.59, "volume": 119476.0}, {"date": "2022-04-07", "close": 69.65, "volume": 139442.0}, {"date": "2022-04-08", "close": 69.79, "volume": 109948.0}, {"date": "2022-04-11", "close": 69.11, "volume": 91468.0}, {"date": "2022-04-12", "close": 69.88, "volume": 100665.0}, {"date": "2022-04-13", "close": 71.64, "volume": 132450.0}, {"date": "2022-04-14", "close": 72.3, "volume": 110588.0}, {"date": "2022-04-18", "close": 71.78, "volume": 137858.0}, {"date": "2022-04-19", "close": 72.18, "volume": 166944.0}, {"date": "2022-04-20", "close": 72.46, "volume": 90623.0}, {"date": "2022-04-21", "close": 71.06, "volume": 117753.0}, {"date": "2022-04-22", "close": 69.85, "volume": 107139.0}, {"date": "2022-04-25", "close": 71.06, "volume": 160350.0}, {"date": "2022-04-26", "close": 69.98, "volume": 96475.0}, {"date": "2022-04-27", "close": 69.89, "volume": 102097.0}, {"date": "2022-04-28", "close": 66.86, "volume": 218189.0}, {"date": "2022-04-29", "close": 64.6, "volume": 171675.0}, {"date": "2022-05-02", "close": 66.89, "volume": 215506.0}, {"date": "2022-05-03", "close": 64.85, "volume": 170253.0}, {"date": "2022-05-04", "close": 65.43, "volume": 98267.0}, {"date": "2022-05-05", "close": 64.48, "volume": 115914.0}, {"date": "2022-05-06", "close": 63.51, "volume": 93150.0}, {"date": "2022-05-09", "close": 63.14, "volume": 130811.0}, {"date": "2022-05-10", "close": 62.88, "volume": 117010.0}, {"date": "2022-05-11", "close": 61.69, "volume": 111964.0}, {"date": "2022-05-12", "close": 62.35, "volume": 127939.0}, {"date": "2022-05-13", "close": 62.5, "volume": 121691.0}, {"date": "2022-05-16", "close": 63.43, "volume": 93108.0}, {"date": "2022-05-17", "close": 64.87, "volume": 79539.0}, {"date": "2022-05-18", "close": 64.45, "volume": 220054.0}, {"date": "2022-05-19", "close": 63.44, "volume": 186785.0}, {"date": "2022-05-20", "close": 64.13, "volume": 95290.0}, {"date": "2022-05-23", "close": 63.04, "volume": 105689.0}, {"date": "2022-05-24", "close": 64.35, "volume": 109115.0}, {"date": "2022-05-25", "close": 65.79, "volume": 135386.0}, {"date": "2022-05-26", "close": 65.31, "volume": 81806.0}, {"date": "2022-05-27", "close": 66.96, "volume": 71291.0}, {"date": "2022-05-31", "close": 65.82, "volume": 136739.0}, {"date": "2022-06-01", "close": 65.15, "volume": 102655.0}, {"date": "2022-06-02", "close": 65.68, "volume": 100880.0}, {"date": "2022-06-03", "close": 65.5, "volume": 84060.0}, {"date": "2022-06-06", "close": 66.17, "volume": 114853.0}, {"date": "2022-06-07", "close": 66.01, "volume": 87286.0}, {"date": "2022-06-08", "close": 65.61, "volume": 102226.0}, {"date": "2022-06-09", "close": 64.56, "volume": 104984.0}, {"date": "2022-06-10", "close": 63.39, "volume": 78638.0}, {"date": "2022-06-13", "close": 61.42, "volume": 103211.0}, {"date": "2022-06-14", "close": 61.53, "volume": 116144.0}, {"date": "2022-06-15", "close": 61.71, "volume": 154399.0}, {"date": "2022-06-16", "close": 60.0, "volume": 115971.0}, {"date": "2022-06-17", "close": 60.35, "volume": 244648.0}, {"date": "2022-06-21", "close": 60.73, "volume": 118814.0}, {"date": "2022-06-22", "close": 61.87, "volume": 147136.0}, {"date": "2022-06-23", "close": 65.78, "volume": 130173.0}, {"date": "2022-06-24", "close": 71.29, "volume": 440409.0}, {"date": "2022-06-27", "close": 72.62, "volume": 204864.0}, {"date": "2022-06-28", "close": 70.52, "volume": 243381.0}, {"date": "2022-06-29", "close": 68.03, "volume": 304028.0}, {"date": "2022-06-30", "close": 70.58, "volume": 176592.0}, {"date": "2022-07-01", "close": 69.71, "volume": 163122.0}, {"date": "2022-07-05", "close": 68.9, "volume": 193234.0}, {"date": "2022-07-06", "close": 67.6, "volume": 140099.0}, {"date": "2022-07-07", "close": 66.67, "volume": 96331.0}, {"date": "2022-07-08", "close": 67.33, "volume": 103828.0}, {"date": "2022-07-11", "close": 66.46, "volume": 77042.0}, {"date": "2022-07-12", "close": 66.66, "volume": 71821.0}, {"date": "2022-07-13", "close": 66.71, "volume": 46463.0}, {"date": "2022-07-14", "close": 66.62, "volume": 57973.0}, {"date": "2022-07-15", "close": 68.43, "volume": 80692.0}, {"date": "2022-07-18", "close": 68.03, "volume": 90361.0}, {"date": "2022-07-19", "close": 69.1, "volume": 86930.0}, {"date": "2022-07-20", "close": 71.04, "volume": 121269.0}, {"date": "2022-07-21", "close": 70.36, "volume": 85627.0}, {"date": "2022-07-22", "close": 69.71, "volume": 77996.0}, {"date": "2022-07-25", "close": 69.26, "volume": 66675.0}, {"date": "2022-07-26", "close": 69.97, "volume": 112824.0}, {"date": "2022-07-27", "close": 72.31, "volume": 234854.0}, {"date": "2022-07-28", "close": 73.32, "volume": 88949.0}, {"date": "2022-07-29", "close": 71.83, "volume": 112570.0}, {"date": "2022-08-01", "close": 72.17, "volume": 109979.0}, {"date": "2022-08-02", "close": 71.24, "volume": 71933.0}, {"date": "2022-08-03", "close": 71.57, "volume": 70702.0}, {"date": "2022-08-04", "close": 70.9, "volume": 81485.0}, {"date": "2022-08-05", "close": 69.9, "volume": 60798.0}, {"date": "2022-08-08", "close": 70.26, "volume": 99281.0}, {"date": "2022-08-09", "close": 69.83, "volume": 84536.0}, {"date": "2022-08-10", "close": 69.63, "volume": 151642.0}, {"date": "2022-08-11", "close": 67.81, "volume": 74865.0}, {"date": "2022-08-12", "close": 69.55, "volume": 67379.0}, {"date": "2022-08-15", "close": 70.9, "volume": 65006.0}, {"date": "2022-08-16", "close": 70.87, "volume": 98956.0}, {"date": "2022-08-17", "close": 70.27, "volume": 83969.0}, {"date": "2022-08-18", "close": 70.88, "volume": 62332.0}, {"date": "2022-08-19", "close": 71.02, "volume": 81578.0}, {"date": "2022-08-22", "close": 69.0, "volume": 80562.0}, {"date": "2022-08-23", "close": 68.58, "volume": 123541.0}, {"date": "2022-08-24", "close": 67.8, "volume": 59129.0}, {"date": "2022-08-25", "close": 69.38, "volume": 65611.0}, {"date": "2022-08-26", "close": 67.71, "volume": 72159.0}, {"date": "2022-08-29", "close": 66.57, "volume": 65892.0}, {"date": "2022-08-30", "close": 65.4, "volume": 124919.0}, {"date": "2022-08-31", "close": 64.7, "volume": 174624.0}, {"date": "2022-09-01", "close": 62.98, "volume": 260223.0}, {"date": "2022-09-02", "close": 62.59, "volume": 140715.0}, {"date": "2022-09-06", "close": 62.38, "volume": 167284.0}, {"date": "2022-09-07", "close": 63.22, "volume": 178200.0}, {"date": "2022-09-08", "close": 63.31, "volume": 141883.0}, {"date": "2022-09-09", "close": 64.39, "volume": 122207.0}, {"date": "2022-09-12", "close": 65.93, "volume": 95965.0}, {"date": "2022-09-13", "close": 64.02, "volume": 113075.0}, {"date": "2022-09-14", "close": 64.11, "volume": 126305.0}, {"date": "2022-09-15", "close": 65.18, "volume": 117542.0}, {"date": "2022-09-16", "close": 63.54, "volume": 468022.0}, {"date": "2022-09-19", "close": 63.67, "volume": 84524.0}, {"date": "2022-09-20", "close": 63.5, "volume": 74960.0}, {"date": "2022-09-21", "close": 63.1, "volume": 79764.0}, {"date": "2022-09-22", "close": 62.21, "volume": 111337.0}, {"date": "2022-09-23", "close": 62.29, "volume": 149959.0}, {"date": "2022-09-26", "close": 61.37, "volume": 104372.0}, {"date": "2022-09-27", "close": 61.88, "volume": 87382.0}, {"date": "2022-09-28", "close": 63.71, "volume": 88249.0}, {"date": "2022-09-29", "close": 62.88, "volume": 86518.0}, {"date": "2022-09-30", "close": 61.41, "volume": 133762.0}, {"date": "2022-10-03", "close": 61.86, "volume": 127038.0}, {"date": "2022-10-04", "close": 63.02, "volume": 108635.0}, {"date": "2022-10-05", "close": 62.22, "volume": 70723.0}, {"date": "2022-10-06", "close": 62.65, "volume": 51043.0}, {"date": "2022-10-07", "close": 61.3, "volume": 92014.0}, {"date": "2022-10-10", "close": 61.25, "volume": 53159.0}, {"date": "2022-10-11", "close": 62.26, "volume": 91767.0}, {"date": "2022-10-12", "close": 63.32, "volume": 58594.0}, {"date": "2022-10-13", "close": 63.86, "volume": 71910.0}, {"date": "2022-10-14", "close": 62.85, "volume": 54950.0}, {"date": "2022-10-17", "close": 64.08, "volume": 74190.0}, {"date": "2022-10-18", "close": 65.25, "volume": 62532.0}, {"date": "2022-10-19", "close": 64.42, "volume": 49765.0}, {"date": "2022-10-20", "close": 63.94, "volume": 53000.0}, {"date": "2022-10-21", "close": 64.34, "volume": 72096.0}, {"date": "2022-10-24", "close": 64.88, "volume": 91338.0}, {"date": "2022-10-25", "close": 66.78, "volume": 71981.0}, {"date": "2022-10-26", "close": 66.42, "volume": 71597.0}, {"date": "2022-10-27", "close": 66.41, "volume": 69097.0}, {"date": "2022-10-28", "close": 69.9, "volume": 119153.0}, {"date": "2022-10-31", "close": 69.0, "volume": 73003.0}, {"date": "2022-11-01", "close": 68.74, "volume": 78777.0}, {"date": "2022-11-02", "close": 67.34, "volume": 100000.0}, {"date": "2022-11-03", "close": 73.32, "volume": 99182.0}, {"date": "2022-11-04", "close": 75.34, "volume": 108104.0}, {"date": "2022-11-07", "close": 78.05, "volume": 187380.0}, {"date": "2022-11-08", "close": 78.84, "volume": 128342.0}, {"date": "2022-11-09", "close": 78.56, "volume": 134710.0}, {"date": "2022-11-10", "close": 79.14, "volume": 208096.0}, {"date": "2022-11-11", "close": 78.35, "volume": 109591.0}, {"date": "2022-11-14", "close": 77.67, "volume": 133278.0}, {"date": "2022-11-15", "close": 79.09, "volume": 128899.0}, {"date": "2022-11-16", "close": 79.47, "volume": 85194.0}, {"date": "2022-11-17", "close": 79.65, "volume": 62156.0}, {"date": "2022-11-18", "close": 79.82, "volume": 71254.0}, {"date": "2022-11-21", "close": 80.39, "volume": 62407.0}, {"date": "2022-11-22", "close": 81.65, "volume": 58984.0}, {"date": "2022-11-23", "close": 81.12, "volume": 50523.0}, {"date": "2022-11-25", "close": 80.64, "volume": 23756.0}, {"date": "2022-11-28", "close": 79.96, "volume": 71867.0}, {"date": "2022-11-29", "close": 80.3, "volume": 49102.0}, {"date": "2022-11-30", "close": 81.8, "volume": 124614.0}, {"date": "2022-12-01", "close": 80.53, "volume": 95210.0}, {"date": "2022-12-02", "close": 81.14, "volume": 99792.0}, {"date": "2022-12-05", "close": 79.68, "volume": 134990.0}, {"date": "2022-12-06", "close": 79.41, "volume": 115382.0}, {"date": "2022-12-07", "close": 79.4, "volume": 98998.0}, {"date": "2022-12-08", "close": 79.51, "volume": 80843.0}, {"date": "2022-12-09", "close": 79.36, "volume": 111071.0}, {"date": "2022-12-12", "close": 78.92, "volume": 146564.0}, {"date": "2022-12-13", "close": 79.62, "volume": 255389.0}, {"date": "2022-12-14", "close": 81.07, "volume": 148766.0}, {"date": "2022-12-15", "close": 80.18, "volume": 135384.0}, {"date": "2022-12-16", "close": 80.02, "volume": 661024.0}, {"date": "2022-12-19", "close": 78.29, "volume": 114277.0}, {"date": "2022-12-20", "close": 79.96, "volume": 110793.0}, {"date": "2022-12-21", "close": 80.91, "volume": 115804.0}, {"date": "2022-12-22", "close": 81.35, "volume": 89127.0}, {"date": "2022-12-23", "close": 81.45, "volume": 93141.0}, {"date": "2022-12-27", "close": 81.25, "volume": 76188.0}, {"date": "2022-12-28", "close": 80.15, "volume": 83390.0}, {"date": "2022-12-29", "close": 80.91, "volume": 81462.0}, {"date": "2022-12-30", "close": 78.32, "volume": 100324.0}, {"date": "2023-01-03", "close": 79.34, "volume": 108748.0}, {"date": "2023-01-04", "close": 79.82, "volume": 59846.0}, {"date": "2023-01-05", "close": 80.96, "volume": 101383.0}, {"date": "2023-01-06", "close": 85.17, "volume": 155864.0}, {"date": "2023-01-09", "close": 84.88, "volume": 157260.0}, {"date": "2023-01-10", "close": 86.7, "volume": 110876.0}, {"date": "2023-01-11", "close": 86.81, "volume": 129506.0}, {"date": "2023-01-12", "close": 87.67, "volume": 148791.0}, {"date": "2023-01-13", "close": 89.7, "volume": 91980.0}, {"date": "2023-01-17", "close": 87.78, "volume": 144917.0}, {"date": "2023-01-18", "close": 86.87, "volume": 86670.0}, {"date": "2023-01-19", "close": 86.7, "volume": 153972.0}, {"date": "2023-01-20", "close": 89.04, "volume": 139605.0}, {"date": "2023-01-23", "close": 89.73, "volume": 109301.0}, {"date": "2023-01-24", "close": 91.35, "volume": 73020.0}, {"date": "2023-01-25", "close": 92.94, "volume": 118848.0}, {"date": "2023-01-26", "close": 92.93, "volume": 98873.0}, {"date": "2023-01-27", "close": 92.81, "volume": 65788.0}, {"date": "2023-01-30", "close": 92.79, "volume": 89390.0}, {"date": "2023-01-31", "close": 93.35, "volume": 95000.0}, {"date": "2023-02-01", "close": 94.16, "volume": 134912.0}, {"date": "2023-02-02", "close": 96.07, "volume": 154665.0}, {"date": "2023-02-03", "close": 97.8, "volume": 171153.0}, {"date": "2023-02-06", "close": 93.82, "volume": 125229.0}, {"date": "2023-02-07", "close": 93.26, "volume": 133731.0}, {"date": "2023-02-08", "close": 92.52, "volume": 99967.0}, {"date": "2023-02-09", "close": 93.19, "volume": 70497.0}, {"date": "2023-02-10", "close": 93.0, "volume": 102423.0}, {"date": "2023-02-13", "close": 94.4, "volume": 127413.0}, {"date": "2023-02-14", "close": 92.76, "volume": 80716.0}, {"date": "2023-02-15", "close": 93.25, "volume": 75699.0}, {"date": "2023-02-16", "close": 93.46, "volume": 75031.0}, {"date": "2023-02-17", "close": 94.17, "volume": 88798.0}, {"date": "2023-02-21", "close": 94.12, "volume": 79224.0}, {"date": "2023-02-22", "close": 92.0, "volume": 148537.0}, {"date": "2023-02-23", "close": 86.23, "volume": 233942.0}, {"date": "2023-02-24", "close": 88.26, "volume": 131950.0}, {"date": "2023-02-27", "close": 87.2, "volume": 79974.0}, {"date": "2023-02-28", "close": 85.25, "volume": 210144.0}, {"date": "2023-03-01", "close": 83.27, "volume": 172308.0}, {"date": "2023-03-02", "close": 83.47, "volume": 88961.0}, {"date": "2023-03-03", "close": 83.99, "volume": 92486.0}, {"date": "2023-03-06", "close": 82.85, "volume": 156658.0}, {"date": "2023-03-07", "close": 85.25, "volume": 176448.0}, {"date": "2023-03-08", "close": 86.03, "volume": 178908.0}, {"date": "2023-03-09", "close": 85.68, "volume": 91319.0}, {"date": "2023-03-10", "close": 85.23, "volume": 149053.0}, {"date": "2023-03-13", "close": 83.58, "volume": 126523.0}, {"date": "2023-03-14", "close": 84.86, "volume": 141416.0}, {"date": "2023-03-15", "close": 84.88, "volume": 157401.0}, {"date": "2023-03-16", "close": 86.52, "volume": 108145.0}, {"date": "2023-03-17", "close": 84.68, "volume": 384972.0}, {"date": "2023-03-20", "close": 85.91, "volume": 109840.0}, {"date": "2023-03-21", "close": 87.85, "volume": 120950.0}, {"date": "2023-03-22", "close": 86.31, "volume": 92231.0}, {"date": "2023-03-23", "close": 85.96, "volume": 76855.0}, {"date": "2023-03-24", "close": 87.49, "volume": 70874.0}, {"date": "2023-03-27", "close": 88.57, "volume": 80657.0}, {"date": "2023-03-28", "close": 87.35, "volume": 112014.0}, {"date": "2023-03-29", "close": 86.55, "volume": 93238.0}, {"date": "2023-03-30", "close": 88.24, "volume": 92792.0}, {"date": "2023-03-31", "close": 89.83, "volume": 117543.0}, {"date": "2023-04-03", "close": 89.76, "volume": 89560.0}, {"date": "2023-04-04", "close": 89.16, "volume": 80333.0}, {"date": "2023-04-05", "close": 90.39, "volume": 73527.0}, {"date": "2023-04-06", "close": 90.35, "volume": 73957.0}, {"date": "2023-04-10", "close": 92.09, "volume": 138398.0}, {"date": "2023-04-11", "close": 93.63, "volume": 83362.0}, {"date": "2023-04-12", "close": 94.17, "volume": 53539.0}, {"date": "2023-04-13", "close": 94.51, "volume": 162989.0}, {"date": "2023-04-14", "close": 93.82, "volume": 80078.0}, {"date": "2023-04-17", "close": 92.83, "volume": 78001.0}, {"date": "2023-04-18", "close": 91.82, "volume": 64138.0}, {"date": "2023-04-19", "close": 91.79, "volume": 88587.0}, {"date": "2023-04-20", "close": 92.49, "volume": 101987.0}, {"date": "2023-04-21", "close": 92.92, "volume": 98775.0}, {"date": "2023-04-24", "close": 92.85, "volume": 87806.0}, {"date": "2023-04-25", "close": 91.76, "volume": 89518.0}, {"date": "2023-04-26", "close": 92.4, "volume": 123703.0}, {"date": "2023-04-27", "close": 89.98, "volume": 146086.0}, {"date": "2023-04-28", "close": 88.0, "volume": 116140.0}, {"date": "2023-05-01", "close": 90.07, "volume": 104292.0}, {"date": "2023-05-02", "close": 82.58, "volume": 165913.0}, {"date": "2023-05-03", "close": 82.46, "volume": 227999.0}, {"date": "2023-05-04", "close": 81.88, "volume": 167474.0}, {"date": "2023-05-05", "close": 82.11, "volume": 136787.0}, {"date": "2023-05-08", "close": 83.11, "volume": 214425.0}, {"date": "2023-05-09", "close": 81.31, "volume": 235242.0}, {"date": "2023-05-10", "close": 78.94, "volume": 217498.0}, {"date": "2023-05-11", "close": 80.12, "volume": 128366.0}, {"date": "2023-05-12", "close": 80.32, "volume": 90925.0}, {"date": "2023-05-15", "close": 80.75, "volume": 117807.0}, {"date": "2023-05-16", "close": 79.69, "volume": 131361.0}, {"date": "2023-05-17", "close": 78.35, "volume": 126886.0}, {"date": "2023-05-18", "close": 78.3, "volume": 172881.0}, {"date": "2023-05-19", "close": 78.02, "volume": 178592.0}, {"date": "2023-05-22", "close": 79.21, "volume": 97522.0}, {"date": "2023-05-23", "close": 78.58, "volume": 145425.0}, {"date": "2023-05-24", "close": 79.51, "volume": 110231.0}, {"date": "2023-05-25", "close": 78.37, "volume": 129045.0}, {"date": "2023-05-26", "close": 79.39, "volume": 77584.0}, {"date": "2023-05-30", "close": 78.19, "volume": 95235.0}, {"date": "2023-05-31", "close": 78.91, "volume": 191068.0}, {"date": "2023-06-01", "close": 78.09, "volume": 193652.0}, {"date": "2023-06-02", "close": 78.43, "volume": 167174.0}, {"date": "2023-06-05", "close": 74.59, "volume": 163444.0}, {"date": "2023-06-06", "close": 76.9, "volume": 134531.0}, {"date": "2023-06-07", "close": 78.93, "volume": 121690.0}, {"date": "2023-06-08", "close": 77.51, "volume": 90421.0}, {"date": "2023-06-09", "close": 76.11, "volume": 111125.0}, {"date": "2023-06-12", "close": 75.6, "volume": 112440.0}, {"date": "2023-06-13", "close": 75.8, "volume": 131224.0}, {"date": "2023-06-14", "close": 75.9, "volume": 161507.0}, {"date": "2023-06-15", "close": 74.88, "volume": 177133.0}, {"date": "2023-06-16", "close": 74.97, "volume": 331206.0}, {"date": "2023-06-20", "close": 73.68, "volume": 153390.0}, {"date": "2023-06-21", "close": 72.94, "volume": 138818.0}, {"date": "2023-06-22", "close": 71.5, "volume": 202385.0}, {"date": "2023-06-23", "close": 70.0, "volume": 301996.0}, {"date": "2023-06-26", "close": 70.25, "volume": 193331.0}, {"date": "2023-06-27", "close": 69.83, "volume": 190933.0}, {"date": "2023-06-28", "close": 67.6, "volume": 154975.0}, {"date": "2023-06-29", "close": 67.67, "volume": 167043.0}, {"date": "2023-06-30", "close": 67.84, "volume": 176677.0}, {"date": "2023-07-03", "close": 67.7, "volume": 70884.0}, {"date": "2023-07-05", "close": 66.28, "volume": 157517.0}, {"date": "2023-07-06", "close": 64.57, "volume": 92752.0}, {"date": "2023-07-07", "close": 65.26, "volume": 205316.0}, {"date": "2023-07-10", "close": 65.33, "volume": 247487.0}, {"date": "2023-07-11", "close": 66.53, "volume": 159381.0}, {"date": "2023-07-12", "close": 67.2, "volume": 138598.0}, {"date": "2023-07-13", "close": 67.49, "volume": 162044.0}, {"date": "2023-07-14", "close": 67.8, "volume": 100421.0}, {"date": "2023-07-17", "close": 67.97, "volume": 123331.0}, {"date": "2023-07-18", "close": 68.64, "volume": 72051.0}, {"date": "2023-07-19", "close": 68.65, "volume": 149998.0}, {"date": "2023-07-20", "close": 68.42, "volume": 93005.0}, {"date": "2023-07-21", "close": 68.81, "volume": 195079.0}, {"date": "2023-07-24", "close": 69.35, "volume": 145854.0}, {"date": "2023-07-25", "close": 69.12, "volume": 145088.0}, {"date": "2023-07-26", "close": 69.7, "volume": 162476.0}, {"date": "2023-07-27", "close": 73.48, "volume": 389760.0}, {"date": "2023-07-28", "close": 75.05, "volume": 182614.0}, {"date": "2023-07-31", "close": 75.1, "volume": 181740.0}, {"date": "2023-08-01", "close": 75.0, "volume": 156954.0}, {"date": "2023-08-02", "close": 74.75, "volume": 103137.0}, {"date": "2023-08-03", "close": 75.38, "volume": 131528.0}, {"date": "2023-08-04", "close": 75.22, "volume": 176459.0}, {"date": "2023-08-07", "close": 76.1, "volume": 105952.0}, {"date": "2023-08-08", "close": 75.0, "volume": 100613.0}, {"date": "2023-08-09", "close": 74.8, "volume": 132124.0}, {"date": "2023-08-10", "close": 75.34, "volume": 98930.0}, {"date": "2023-08-11", "close": 74.08, "volume": 125326.0}, {"date": "2023-08-14", "close": 73.96, "volume": 97349.0}, {"date": "2023-08-15", "close": 73.37, "volume": 92954.0}, {"date": "2023-08-16", "close": 72.51, "volume": 90576.0}, {"date": "2023-08-17", "close": 72.65, "volume": 109187.0}, {"date": "2023-08-18", "close": 74.86, "volume": 223858.0}, {"date": "2023-08-21", "close": 78.06, "volume": 157545.0}, {"date": "2023-08-22", "close": 76.64, "volume": 124411.0}, {"date": "2023-08-23", "close": 77.66, "volume": 88735.0}, {"date": "2023-08-24", "close": 77.68, "volume": 117692.0}, {"date": "2023-08-25", "close": 78.24, "volume": 152711.0}, {"date": "2023-08-28", "close": 78.8, "volume": 127896.0}, {"date": "2023-08-29", "close": 77.2, "volume": 119123.0}, {"date": "2023-08-30", "close": 78.32, "volume": 114057.0}, {"date": "2023-08-31", "close": 77.5, "volume": 106821.0}, {"date": "2023-09-01", "close": 78.87, "volume": 109971.0}, {"date": "2023-09-05", "close": 74.67, "volume": 143444.0}, {"date": "2023-09-06", "close": 75.05, "volume": 79066.0}, {"date": "2023-09-07", "close": 75.17, "volume": 109327.0}, {"date": "2023-09-08", "close": 76.56, "volume": 95152.0}, {"date": "2023-09-11", "close": 77.0, "volume": 127719.0}, {"date": "2023-09-12", "close": 77.25, "volume": 173758.0}, {"date": "2023-09-13", "close": 76.85, "volume": 151318.0}, {"date": "2023-09-14", "close": 75.02, "volume": 144693.0}, {"date": "2023-09-15", "close": 76.37, "volume": 553145.0}, {"date": "2023-09-18", "close": 75.54, "volume": 85081.0}, {"date": "2023-09-19", "close": 75.75, "volume": 84135.0}, {"date": "2023-09-20", "close": 75.8, "volume": 58987.0}, {"date": "2023-09-21", "close": 75.57, "volume": 80565.0}, {"date": "2023-09-22", "close": 75.67, "volume": 68731.0}, {"date": "2023-09-25", "close": 75.85, "volume": 53316.0}, {"date": "2023-09-26", "close": 75.81, "volume": 80316.0}, {"date": "2023-09-27", "close": 75.65, "volume": 125292.0}, {"date": "2023-09-28", "close": 75.61, "volume": 157108.0}, {"date": "2023-09-29", "close": 75.25, "volume": 104352.0}, {"date": "2023-10-02", "close": 75.48, "volume": 143146.0}, {"date": "2023-10-03", "close": 75.77, "volume": 98932.0}, {"date": "2023-10-04", "close": 76.88, "volume": 119644.0}, {"date": "2023-10-05", "close": 78.08, "volume": 125438.0}, {"date": "2023-10-06", "close": 78.45, "volume": 84202.0}, {"date": "2023-10-09", "close": 79.96, "volume": 79978.0}, {"date": "2023-10-10", "close": 81.88, "volume": 263301.0}, {"date": "2023-10-11", "close": 81.9, "volume": 77477.0}, {"date": "2023-10-12", "close": 80.74, "volume": 78027.0}, {"date": "2023-10-13", "close": 80.49, "volume": 67487.0}, {"date": "2023-10-16", "close": 82.3, "volume": 60772.0}, {"date": "2023-10-17", "close": 82.95, "volume": 136274.0}, {"date": "2023-10-18", "close": 82.01, "volume": 97742.0}, {"date": "2023-10-19", "close": 78.34, "volume": 314970.0}, {"date": "2023-10-20", "close": 80.6, "volume": 171921.0}, {"date": "2023-10-23", "close": 78.15, "volume": 84350.0}, {"date": "2023-10-24", "close": 79.23, "volume": 66209.0}, {"date": "2023-10-25", "close": 79.44, "volume": 100232.0}, {"date": "2023-10-26", "close": 79.58, "volume": 69920.0}, {"date": "2023-10-27", "close": 80.23, "volume": 76957.0}, {"date": "2023-10-30", "close": 81.48, "volume": 74696.0}, {"date": "2023-10-31", "close": 82.31, "volume": 73195.0}, {"date": "2023-11-01", "close": 82.85, "volume": 146503.0}, {"date": "2023-11-02", "close": 86.12, "volume": 198492.0}, {"date": "2023-11-03", "close": 87.06, "volume": 222645.0}, {"date": "2023-11-06", "close": 87.69, "volume": 125924.0}, {"date": "2023-11-07", "close": 88.23, "volume": 161029.0}, {"date": "2023-11-08", "close": 87.7, "volume": 95903.0}, {"date": "2023-11-09", "close": 88.0, "volume": 85356.0}, {"date": "2023-11-10", "close": 87.63, "volume": 96751.0}, {"date": "2023-11-13", "close": 88.0, "volume": 63780.0}, {"date": "2023-11-14", "close": 90.53, "volume": 123185.0}, {"date": "2023-11-15", "close": 90.08, "volume": 98471.0}, {"date": "2023-11-16", "close": 89.63, "volume": 79344.0}, {"date": "2023-11-17", "close": 89.44, "volume": 98425.0}, {"date": "2023-11-20", "close": 89.24, "volume": 69842.0}, {"date": "2023-11-21", "close": 88.82, "volume": 48065.0}, {"date": "2023-11-22", "close": 89.96, "volume": 70853.0}, {"date": "2023-11-24", "close": 90.26, "volume": 29321.0}, {"date": "2023-11-27", "close": 90.35, "volume": 59519.0}, {"date": "2023-11-28", "close": 90.17, "volume": 80564.0}, {"date": "2023-11-29", "close": 88.62, "volume": 72573.0}, {"date": "2023-11-30", "close": 88.97, "volume": 86123.0}, {"date": "2023-12-01", "close": 89.85, "volume": 105070.0}, {"date": "2023-12-04", "close": 90.86, "volume": 80034.0}, {"date": "2023-12-05", "close": 89.6, "volume": 77719.0}, {"date": "2023-12-06", "close": 89.65, "volume": 76631.0}, {"date": "2023-12-07", "close": 90.03, "volume": 70712.0}, {"date": "2023-12-08", "close": 91.06, "volume": 64779.0}, {"date": "2023-12-11", "close": 91.71, "volume": 103541.0}, {"date": "2023-12-12", "close": 91.68, "volume": 72076.0}, {"date": "2023-12-13", "close": 92.4, "volume": 159994.0}, {"date": "2023-12-14", "close": 92.37, "volume": 146636.0}, {"date": "2023-12-15", "close": 91.27, "volume": 323241.0}, {"date": "2023-12-18", "close": 91.56, "volume": 60158.0}, {"date": "2023-12-19", "close": 92.6, "volume": 89157.0}, {"date": "2023-12-20", "close": 91.68, "volume": 104790.0}, {"date": "2023-12-21", "close": 92.13, "volume": 68603.0}, {"date": "2023-12-22", "close": 93.78, "volume": 70951.0}, {"date": "2023-12-26", "close": 94.17, "volume": 52602.0}, {"date": "2023-12-27", "close": 94.59, "volume": 63930.0}, {"date": "2023-12-28", "close": 93.39, "volume": 58324.0}, {"date": "2023-12-29", "close": 92.37, "volume": 74704.0}, {"date": "2024-01-02", "close": 92.21, "volume": 76307.0}, {"date": "2024-01-03", "close": 92.5, "volume": 105384.0}, {"date": "2024-01-04", "close": 92.0, "volume": 72648.0}, {"date": "2024-01-05", "close": 90.14, "volume": 91859.0}, {"date": "2024-01-08", "close": 91.42, "volume": 105046.0}, {"date": "2024-01-09", "close": 88.98, "volume": 82530.0}, {"date": "2024-01-10", "close": 89.73, "volume": 72081.0}, {"date": "2024-01-11", "close": 90.66, "volume": 105548.0}, {"date": "2024-01-12", "close": 92.05, "volume": 68986.0}, {"date": "2024-01-16", "close": 90.89, "volume": 57505.0}, {"date": "2024-01-17", "close": 91.28, "volume": 73445.0}, {"date": "2024-01-18", "close": 92.9, "volume": 62844.0}, {"date": "2024-01-19", "close": 94.6, "volume": 60810.0}, {"date": "2024-01-22", "close": 96.36, "volume": 94653.0}, {"date": "2024-01-23", "close": 95.74, "volume": 78279.0}, {"date": "2024-01-24", "close": 96.09, "volume": 54197.0}, {"date": "2024-01-25", "close": 96.68, "volume": 82560.0}, {"date": "2024-01-26", "close": 95.91, "volume": 64432.0}, {"date": "2024-01-29", "close": 96.59, "volume": 65333.0}, {"date": "2024-01-30", "close": 95.35, "volume": 59717.0}, {"date": "2024-01-31", "close": 94.06, "volume": 67276.0}, {"date": "2024-02-01", "close": 96.17, "volume": 52095.0}, {"date": "2024-02-02", "close": 96.08, "volume": 52689.0}, {"date": "2024-02-05", "close": 95.02, "volume": 44956.0}, {"date": "2024-02-06", "close": 95.56, "volume": 53695.0}, {"date": "2024-02-07", "close": 95.53, "volume": 68425.0}, {"date": "2024-02-08", "close": 96.72, "volume": 52616.0}, {"date": "2024-02-09", "close": 98.45, "volume": 92703.0}, {"date": "2024-02-12", "close": 98.91, "volume": 79329.0}, {"date": "2024-02-13", "close": 95.2, "volume": 131547.0}, {"date": "2024-02-14", "close": 97.04, "volume": 67991.0}, {"date": "2024-02-15", "close": 96.52, "volume": 85381.0}, {"date": "2024-02-16", "close": 95.35, "volume": 65468.0}, {"date": "2024-02-20", "close": 93.87, "volume": 58843.0}, {"date": "2024-02-21", "close": 93.9, "volume": 50032.0}, {"date": "2024-02-22", "close": 94.38, "volume": 58199.0}, {"date": "2024-02-23", "close": 95.32, "volume": 38081.0}, {"date": "2024-02-26", "close": 95.85, "volume": 43724.0}, {"date": "2024-02-27", "close": 96.16, "volume": 99139.0}, {"date": "2024-02-28", "close": 95.06, "volume": 46028.0}, {"date": "2024-02-29", "close": 110.79, "volume": 170390.0}, {"date": "2024-03-01", "close": 108.65, "volume": 186590.0}, {"date": "2024-03-04", "close": 105.16, "volume": 115206.0}, {"date": "2024-03-05", "close": 105.66, "volume": 100106.0}, {"date": "2024-03-06", "close": 106.44, "volume": 98569.0}, {"date": "2024-03-07", "close": 105.53, "volume": 74578.0}, {"date": "2024-03-08", "close": 103.77, "volume": 76901.0}, {"date": "2024-03-11", "close": 103.25, "volume": 68683.0}, {"date": "2024-03-12", "close": 103.31, "volume": 77379.0}, {"date": "2024-03-13", "close": 102.75, "volume": 130048.0}, {"date": "2024-03-14", "close": 100.7, "volume": 105369.0}, {"date": "2024-03-15", "close": 101.19, "volume": 352565.0}, {"date": "2024-03-18", "close": 100.15, "volume": 153099.0}, {"date": "2024-03-19", "close": 101.41, "volume": 84951.0}, {"date": "2024-03-20", "close": 102.94, "volume": 88827.0}, {"date": "2024-03-21", "close": 103.23, "volume": 120768.0}, {"date": "2024-03-22", "close": 103.67, "volume": 98417.0}, {"date": "2024-03-25", "close": 103.11, "volume": 69069.0}, {"date": "2024-03-26", "close": 103.17, "volume": 98102.0}, {"date": "2024-03-27", "close": 103.96, "volume": 84529.0}, {"date": "2024-03-28", "close": 104.12, "volume": 117176.0}, {"date": "2024-04-01", "close": 103.89, "volume": 89224.0}, {"date": "2024-04-02", "close": 102.37, "volume": 123367.0}, {"date": "2024-04-03", "close": 101.9, "volume": 150230.0}, {"date": "2024-04-04", "close": 102.2, "volume": 102939.0}, {"date": "2024-04-05", "close": 103.48, "volume": 89707.0}, {"date": "2024-04-08", "close": 104.41, "volume": 83799.0}, {"date": "2024-04-09", "close": 103.82, "volume": 66795.0}, {"date": "2024-04-10", "close": 101.07, "volume": 81965.0}, {"date": "2024-04-11", "close": 100.51, "volume": 81481.0}, {"date": "2024-04-12", "close": 98.45, "volume": 112522.0}, {"date": "2024-04-15", "close": 97.26, "volume": 112738.0}, {"date": "2024-04-16", "close": 96.71, "volume": 83591.0}, {"date": "2024-04-17", "close": 98.07, "volume": 117250.0}, {"date": "2024-04-18", "close": 98.11, "volume": 97708.0}, {"date": "2024-04-19", "close": 98.11, "volume": 99007.0}, {"date": "2024-04-22", "close": 98.85, "volume": 124713.0}, {"date": "2024-04-23", "close": 99.35, "volume": 107598.0}, {"date": "2024-04-24", "close": 100.65, "volume": 103871.0}, {"date": "2024-04-25", "close": 117.04, "volume": 486264.0}, {"date": "2024-04-26", "close": 121.06, "volume": 333336.0}, {"date": "2024-04-29", "close": 117.82, "volume": 198233.0}, {"date": "2024-04-30", "close": 114.84, "volume": 265557.0}, {"date": "2024-05-01", "close": 114.75, "volume": 231215.0}, {"date": "2024-05-02", "close": 117.97, "volume": 239286.0}, {"date": "2024-05-03", "close": 120.65, "volume": 193203.0}, {"date": "2024-05-06", "close": 123.0, "volume": 103222.0}, {"date": "2024-05-07", "close": 121.16, "volume": 113694.0}, {"date": "2024-05-08", "close": 122.37, "volume": 107462.0}, {"date": "2024-05-09", "close": 121.3, "volume": 157118.0}, {"date": "2024-05-10", "close": 120.75, "volume": 109497.0}, {"date": "2024-05-13", "close": 120.66, "volume": 107938.0}, {"date": "2024-05-14", "close": 120.66, "volume": 146495.0}, {"date": "2024-05-15", "close": 118.98, "volume": 128597.0}, {"date": "2024-05-16", "close": 119.84, "volume": 142177.0}, {"date": "2024-05-17", "close": 119.09, "volume": 142904.0}, {"date": "2024-05-20", "close": 117.96, "volume": 129898.0}, {"date": "2024-05-21", "close": 116.7, "volume": 90879.0}, {"date": "2024-05-22", "close": 115.4, "volume": 155100.0}, {"date": "2024-05-23", "close": 115.75, "volume": 143915.0}, {"date": "2024-05-24", "close": 114.8, "volume": 162237.0}, {"date": "2024-05-28", "close": 113.12, "volume": 177150.0}, {"date": "2024-05-29", "close": 111.98, "volume": 142960.0}, {"date": "2024-05-30", "close": 113.71, "volume": 127491.0}, {"date": "2024-05-31", "close": 113.42, "volume": 184300.0}, {"date": "2024-06-03", "close": 114.55, "volume": 228255.0}, {"date": "2024-06-04", "close": 114.83, "volume": 146957.0}, {"date": "2024-06-05", "close": 115.71, "volume": 120475.0}, {"date": "2024-06-06", "close": 112.66, "volume": 143200.0}, {"date": "2024-06-07", "close": 110.71, "volume": 108761.0}, {"date": "2024-06-10", "close": 110.48, "volume": 212122.0}, {"date": "2024-06-11", "close": 109.86, "volume": 191490.0}, {"date": "2024-06-12", "close": 110.84, "volume": 119638.0}, {"date": "2024-06-13", "close": 109.19, "volume": 144135.0}, {"date": "2024-06-14", "close": 108.15, "volume": 350055.0}, {"date": "2024-06-17", "close": 109.52, "volume": 83802.0}, {"date": "2024-06-18", "close": 109.34, "volume": 65822.0}, {"date": "2024-06-20", "close": 108.21, "volume": 60432.0}, {"date": "2024-06-21", "close": 108.08, "volume": 268512.0}, {"date": "2024-06-24", "close": 108.83, "volume": 128154.0}, {"date": "2024-06-25", "close": 108.9, "volume": 89152.0}, {"date": "2024-06-26", "close": 109.84, "volume": 146162.0}, {"date": "2024-06-27", "close": 108.8, "volume": 92654.0}, {"date": "2024-06-28", "close": 110.66, "volume": 408980.0}, {"date": "2024-07-01", "close": 108.8, "volume": 149542.0}, {"date": "2024-07-02", "close": 108.78, "volume": 87051.0}, {"date": "2024-07-03", "close": 109.49, "volume": 57855.0}, {"date": "2024-07-05", "close": 109.3, "volume": 110236.0}, {"date": "2024-07-08", "close": 109.07, "volume": 102152.0}, {"date": "2024-07-09", "close": 107.59, "volume": 165990.0}, {"date": "2024-07-10", "close": 108.3, "volume": 96997.0}, {"date": "2024-07-11", "close": 110.77, "volume": 113335.0}, {"date": "2024-07-12", "close": 111.25, "volume": 112544.0}, {"date": "2024-07-15", "close": 114.68, "volume": 218091.0}, {"date": "2024-07-16", "close": 118.28, "volume": 224884.0}, {"date": "2024-07-17", "close": 119.06, "volume": 165567.0}, {"date": "2024-07-18", "close": 117.59, "volume": 108039.0}, {"date": "2024-07-19", "close": 117.87, "volume": 115202.0}, {"date": "2024-07-22", "close": 118.14, "volume": 102287.0}, {"date": "2024-07-23", "close": 118.99, "volume": 85788.0}, {"date": "2024-07-24", "close": 118.35, "volume": 65008.0}, {"date": "2024-07-25", "close": 118.06, "volume": 141161.0}, {"date": "2024-07-26", "close": 120.43, "volume": 98590.0}, {"date": "2024-07-29", "close": 118.85, "volume": 119219.0}, {"date": "2024-07-30", "close": 120.83, "volume": 129649.0}, {"date": "2024-07-31", "close": 105.4, "volume": 370629.0}, {"date": "2024-08-01", "close": 96.86, "volume": 273643.0}, {"date": "2024-08-02", "close": 94.84, "volume": 140192.0}, {"date": "2024-08-05", "close": 94.26, "volume": 176157.0}, {"date": "2024-08-06", "close": 93.35, "volume": 105904.0}, {"date": "2024-08-07", "close": 91.35, "volume": 113870.0}, {"date": "2024-08-08", "close": 94.38, "volume": 155864.0}, {"date": "2024-08-09", "close": 94.64, "volume": 113694.0}, {"date": "2024-08-12", "close": 92.5, "volume": 99304.0}, {"date": "2024-08-13", "close": 94.34, "volume": 124227.0}, {"date": "2024-08-14", "close": 94.36, "volume": 67340.0}, {"date": "2024-08-15", "close": 95.39, "volume": 86807.0}, {"date": "2024-08-16", "close": 95.76, "volume": 68722.0}, {"date": "2024-08-19", "close": 96.48, "volume": 142849.0}, {"date": "2024-08-20", "close": 96.17, "volume": 83432.0}, {"date": "2024-08-21", "close": 96.22, "volume": 104080.0}, {"date": "2024-08-22", "close": 96.3, "volume": 143152.0}, {"date": "2024-08-23", "close": 97.39, "volume": 112102.0}, {"date": "2024-08-26", "close": 97.46, "volume": 81839.0}, {"date": "2024-08-27", "close": 97.59, "volume": 141871.0}, {"date": "2024-08-28", "close": 96.6, "volume": 304014.0}, {"date": "2024-08-29", "close": 96.44, "volume": 118968.0}, {"date": "2024-08-30", "close": 96.5, "volume": 295262.0}, {"date": "2024-09-03", "close": 96.73, "volume": 123075.0}, {"date": "2024-09-04", "close": 95.0, "volume": 94246.0}, {"date": "2024-09-05", "close": 94.94, "volume": 88317.0}, {"date": "2024-09-06", "close": 92.25, "volume": 146719.0}, {"date": "2024-09-09", "close": 93.34, "volume": 242086.0}, {"date": "2024-09-10", "close": 91.82, "volume": 85601.0}, {"date": "2024-09-11", "close": 92.26, "volume": 188464.0}, {"date": "2024-09-12", "close": 93.11, "volume": 105751.0}, {"date": "2024-09-13", "close": 94.13, "volume": 100030.0}, {"date": "2024-09-16", "close": 94.46, "volume": 143136.0}, {"date": "2024-09-17", "close": 93.7, "volume": 125499.0}, {"date": "2024-09-18", "close": 93.3, "volume": 180186.0}, {"date": "2024-09-19", "close": 94.8, "volume": 165848.0}, {"date": "2024-09-20", "close": 93.23, "volume": 726340.0}, {"date": "2024-09-23", "close": 92.48, "volume": 185303.0}, {"date": "2024-09-24", "close": 92.18, "volume": 128762.0}, {"date": "2024-09-25", "close": 91.59, "volume": 179372.0}, {"date": "2024-09-26", "close": 91.37, "volume": 149649.0}, {"date": "2024-09-27", "close": 92.72, "volume": 135463.0}, {"date": "2024-09-30", "close": 92.55, "volume": 177588.0}, {"date": "2024-10-01", "close": 91.03, "volume": 163022.0}, {"date": "2024-10-02", "close": 90.04, "volume": 159127.0}, {"date": "2024-10-03", "close": 88.24, "volume": 153819.0}, {"date": "2024-10-04", "close": 88.73, "volume": 125429.0}, {"date": "2024-10-07", "close": 86.76, "volume": 166130.0}, {"date": "2024-10-08", "close": 88.16, "volume": 181479.0}, {"date": "2024-10-09", "close": 87.33, "volume": 103428.0}, {"date": "2024-10-10", "close": 87.49, "volume": 163426.0}, {"date": "2024-10-11", "close": 87.48, "volume": 109364.0}, {"date": "2024-10-14", "close": 88.45, "volume": 113841.0}, {"date": "2024-10-15", "close": 88.75, "volume": 116779.0}, {"date": "2024-10-16", "close": 88.34, "volume": 105834.0}, {"date": "2024-10-17", "close": 88.82, "volume": 86003.0}, {"date": "2024-10-18", "close": 88.14, "volume": 112829.0}, {"date": "2024-10-21", "close": 86.13, "volume": 117908.0}, {"date": "2024-10-22", "close": 86.01, "volume": 47681.0}, {"date": "2024-10-23", "close": 87.34, "volume": 95827.0}, {"date": "2024-10-24", "close": 86.03, "volume": 76107.0}, {"date": "2024-10-25", "close": 85.85, "volume": 74545.0}, {"date": "2024-10-28", "close": 86.74, "volume": 63261.0}, {"date": "2024-10-29", "close": 87.44, "volume": 97385.0}, {"date": "2024-10-30", "close": 88.14, "volume": 106722.0}, {"date": "2024-10-31", "close": 86.96, "volume": 96610.0}, {"date": "2024-11-01", "close": 86.63, "volume": 100653.0}, {"date": "2024-11-04", "close": 86.71, "volume": 112109.0}, {"date": "2024-11-05", "close": 88.1, "volume": 174111.0}, {"date": "2024-11-06", "close": 96.42, "volume": 394073.0}, {"date": "2024-11-07", "close": 98.51, "volume": 360733.0}, {"date": "2024-11-08", "close": 99.91, "volume": 280404.0}, {"date": "2024-11-11", "close": 97.97, "volume": 151385.0}, {"date": "2024-11-12", "close": 98.0, "volume": 237276.0}, {"date": "2024-11-13", "close": 98.49, "volume": 89196.0}, {"date": "2024-11-14", "close": 96.64, "volume": 178257.0}, {"date": "2024-11-15", "close": 95.56, "volume": 181201.0}, {"date": "2024-11-18", "close": 95.775, "volume": 138366.0}, {"date": "2024-11-19", "close": 94.86, "volume": 93073.0}, {"date": "2024-11-20", "close": 95.52, "volume": 80720.0}, {"date": "2024-11-21", "close": 96.66, "volume": 137412.0}, {"date": "2024-11-22", "close": 99.4, "volume": 213249.0}, {"date": "2024-11-25", "close": 99.52, "volume": 249588.0}, {"date": "2024-11-26", "close": 98.92, "volume": 190840.0}, {"date": "2024-11-27", "close": 99.56, "volume": 111519.0}, {"date": "2024-11-29", "close": 98.81, "volume": 116330.0}, {"date": "2024-12-02", "close": 99.35, "volume": 129835.0}, {"date": "2024-12-03", "close": 99.54, "volume": 135224.0}, {"date": "2024-12-04", "close": 99.95, "volume": 142742.0}, {"date": "2024-12-05", "close": 98.83, "volume": 84937.0}, {"date": "2024-12-06", "close": 98.14, "volume": 74904.0}, {"date": "2024-12-09", "close": 98.6, "volume": 117489.0}, {"date": "2024-12-10", "close": 99.82, "volume": 111939.0}, {"date": "2024-12-11", "close": 99.395, "volume": 109136.0}, {"date": "2024-12-12", "close": 100.09, "volume": 67801.0}, {"date": "2024-12-13", "close": 99.01, "volume": 98847.0}, {"date": "2024-12-16", "close": 101.62, "volume": 117766.0}, {"date": "2024-12-17", "close": 99.76, "volume": 164459.0}, {"date": "2024-12-18", "close": 95.29, "volume": 163266.0}, {"date": "2024-12-19", "close": 95.08, "volume": 127728.0}, {"date": "2024-12-20", "close": 92.7, "volume": 523526.0}, {"date": "2024-12-23", "close": 92.58, "volume": 101647.0}, {"date": "2024-12-24", "close": 93.81, "volume": 34254.0}, {"date": "2024-12-26", "close": 94.01, "volume": 55884.0}, {"date": "2024-12-27", "close": 92.81, "volume": 88127.0}, {"date": "2024-12-30", "close": 92.38, "volume": 66976.0}, {"date": "2024-12-31", "close": 93.42, "volume": 103210.0}, {"date": "2025-01-02", "close": 92.36, "volume": 74680.0}, {"date": "2025-01-03", "close": 92.56, "volume": 70504.0}, {"date": "2025-01-06", "close": 91.96, "volume": 101244.0}, {"date": "2025-01-07", "close": 91.82, "volume": 106555.0}, {"date": "2025-01-08", "close": 93.04, "volume": 100346.0}, {"date": "2025-01-10", "close": 91.5, "volume": 86187.0}, {"date": "2025-01-13", "close": 93.77, "volume": 89499.0}, {"date": "2025-01-14", "close": 94.54, "volume": 73920.0}, {"date": "2025-01-15", "close": 95.67, "volume": 98885.0}, {"date": "2025-01-16", "close": 97.14, "volume": 201754.0}, {"date": "2025-01-17", "close": 96.98, "volume": 124018.0}, {"date": "2025-01-21", "close": 97.21, "volume": 89730.0}, {"date": "2025-01-22", "close": 97.17, "volume": 98154.0}, {"date": "2025-01-23", "close": 97.505, "volume": 70916.0}, {"date": "2025-01-24", "close": 96.44, "volume": 74188.0}, {"date": "2025-01-27", "close": 97.79, "volume": 94862.0}, {"date": "2025-01-28", "close": 97.68, "volume": 71696.0}, {"date": "2025-01-29", "close": 97.53, "volume": 71663.0}, {"date": "2025-01-30", "close": 98.59, "volume": 68383.0}, {"date": "2025-01-31", "close": 98.23, "volume": 108268.0}, {"date": "2025-02-03", "close": 98.07, "volume": 98407.0}, {"date": "2025-02-04", "close": 100.51, "volume": 95600.0}, {"date": "2025-02-05", "close": 100.6, "volume": 79757.0}, {"date": "2025-02-06", "close": 100.41, "volume": 95517.0}, {"date": "2025-02-07", "close": 99.56, "volume": 101531.0}, {"date": "2025-02-10", "close": 100.05, "volume": 92036.0}, {"date": "2025-02-11", "close": 100.59, "volume": 50307.0}, {"date": "2025-02-12", "close": 100.47, "volume": 88141.0}, {"date": "2025-02-13", "close": 101.385, "volume": 72548.0}, {"date": "2025-02-14", "close": 102.38, "volume": 85511.0}, {"date": "2025-02-18", "close": 102.86, "volume": 115286.0}, {"date": "2025-02-19", "close": 102.39, "volume": 93954.0}, {"date": "2025-02-20", "close": 103.46, "volume": 119838.0}, {"date": "2025-02-21", "close": 101.72, "volume": 106728.0}, {"date": "2025-02-24", "close": 98.39, "volume": 99004.0}, {"date": "2025-02-25", "close": 97.4, "volume": 132588.0}, {"date": "2025-02-26", "close": 97.94, "volume": 108984.0}, {"date": "2025-02-27", "close": 79.8, "volume": 319729.0}, {"date": "2025-02-28", "close": 80.53, "volume": 248652.0}, {"date": "2025-03-03", "close": 81.21, "volume": 267343.0}, {"date": "2025-03-04", "close": 81.37, "volume": 167263.0}, {"date": "2025-03-05", "close": 82.29, "volume": 150882.0}, {"date": "2025-03-06", "close": 83.3, "volume": 195319.0}, {"date": "2025-03-07", "close": 83.33, "volume": 178513.0}, {"date": "2025-03-10", "close": 82.37, "volume": 276042.0}, {"date": "2025-03-11", "close": 79.99, "volume": 241765.0}, {"date": "2025-03-12", "close": 79.91, "volume": 250953.0}, {"date": "2025-03-13", "close": 79.14, "volume": 116985.0}, {"date": "2025-03-14", "close": 79.9, "volume": 166874.0}, {"date": "2025-03-17", "close": 79.72, "volume": 193884.0}, {"date": "2025-03-18", "close": 79.97, "volume": 214400.0}, {"date": "2025-03-19", "close": 81.7, "volume": 154136.0}, {"date": "2025-03-20", "close": 82.03, "volume": 129534.0}, {"date": "2025-03-21", "close": 82.37, "volume": 466859.0}, {"date": "2025-03-24", "close": 83.01, "volume": 162451.0}, {"date": "2025-03-25", "close": 83.23, "volume": 129441.0}, {"date": "2025-03-26", "close": 84.49, "volume": 112288.0}, {"date": "2025-03-27", "close": 86.27, "volume": 128580.0}, {"date": "2025-03-28", "close": 85.66, "volume": 132269.0}, {"date": "2025-03-31", "close": 83.96, "volume": 230489.0}, {"date": "2025-04-01", "close": 84.82, "volume": 226042.0}, {"date": "2025-04-02", "close": 85.52, "volume": 238649.0}, {"date": "2025-04-03", "close": 82.25, "volume": 278813.0}, {"date": "2025-04-04", "close": 81.07, "volume": 318223.0}, {"date": "2025-04-07", "close": 77.93, "volume": 330497.0}, {"date": "2025-04-08", "close": 77.09, "volume": 233711.0}, {"date": "2025-04-09", "close": 81.44, "volume": 242834.0}, {"date": "2025-04-10", "close": 78.65, "volume": 360378.0}, {"date": "2025-04-11", "close": 77.79, "volume": 220770.0}, {"date": "2025-04-14", "close": 77.26, "volume": 364466.0}, {"date": "2025-04-15", "close": 78.56, "volume": 288168.0}, {"date": "2025-04-16", "close": 78.67, "volume": 171358.0}, {"date": "2025-04-17", "close": 80.07, "volume": 154754.0}, {"date": "2025-04-21", "close": 77.64, "volume": 204062.0}, {"date": "2025-04-22", "close": 78.73, "volume": 249557.0}, {"date": "2025-04-23", "close": 80.15, "volume": 263954.0}, {"date": "2025-04-24", "close": 80.02, "volume": 263900.0}, {"date": "2025-04-25", "close": 80.93, "volume": 221119.0}, {"date": "2025-04-28", "close": 80.4, "volume": 193630.0}, {"date": "2025-04-29", "close": 82.19, "volume": 304531.0}, {"date": "2025-04-30", "close": 81.58, "volume": 199110.0}, {"date": "2025-05-01", "close": 81.29, "volume": 213922.0}, {"date": "2025-05-02", "close": 84.66, "volume": 256045.0}, {"date": "2025-05-05", "close": 86.09, "volume": 175712.0}, {"date": "2025-05-06", "close": 87.81, "volume": 267723.0}, {"date": "2025-05-07", "close": 88.36, "volume": 359518.0}, {"date": "2025-05-08", "close": 88.2, "volume": 108877.0}, {"date": "2025-05-09", "close": 89.26, "volume": 221060.0}, {"date": "2025-05-12", "close": 89.02, "volume": 226411.0}, {"date": "2025-05-13", "close": 89.26, "volume": 265098.0}, {"date": "2025-05-14", "close": 88.24, "volume": 175688.0}, {"date": "2025-05-15", "close": 88.69, "volume": 99200.0}, {"date": "2025-05-16", "close": 90.29, "volume": 245912.0}, {"date": "2025-05-19", "close": 90.58, "volume": 126105.0}, {"date": "2025-05-20", "close": 90.2, "volume": 171871.0}, {"date": "2025-05-21", "close": 88.37, "volume": 116125.0}, {"date": "2025-05-22", "close": 87.57, "volume": 116724.0}, {"date": "2025-05-23", "close": 87.48, "volume": 122961.0}, {"date": "2025-05-27", "close": 89.55, "volume": 176338.0}, {"date": "2025-05-28", "close": 89.96, "volume": 101952.0}, {"date": "2025-05-29", "close": 90.22, "volume": 163839.0}, {"date": "2025-05-30", "close": 91.23, "volume": 146895.0}, {"date": "2025-06-02", "close": 92.26, "volume": 133361.0}, {"date": "2025-06-03", "close": 91.83, "volume": 155267.0}, {"date": "2025-06-04", "close": 91.09, "volume": 106486.0}, {"date": "2025-06-05", "close": 89.6, "volume": 129939.0}, {"date": "2025-06-06", "close": 89.41, "volume": 131848.0}, {"date": "2025-06-09", "close": 85.49, "volume": 213468.0}, {"date": "2025-06-10", "close": 82.97, "volume": 243443.0}, {"date": "2025-06-11", "close": 84.52, "volume": 235417.0}, {"date": "2025-06-12", "close": 84.4, "volume": 122288.0}, {"date": "2025-06-13", "close": 83.95, "volume": 101900.0}, {"date": "2025-06-16", "close": 84.07, "volume": 115970.0}, {"date": "2025-06-17", "close": 83.72, "volume": 118260.0}, {"date": "2025-06-18", "close": 84.21, "volume": 157728.0}, {"date": "2025-06-20", "close": 86.2, "volume": 352241.0}, {"date": "2025-06-23", "close": 87.04, "volume": 165330.0}, {"date": "2025-06-24", "close": 86.57, "volume": 181408.0}, {"date": "2025-06-25", "close": 85.06, "volume": 103762.0}, {"date": "2025-06-26", "close": 86.13, "volume": 130001.0}, {"date": "2025-06-27", "close": 85.89, "volume": 441845.0}, {"date": "2025-06-30", "close": 85.13, "volume": 141633.0}, {"date": "2025-07-01", "close": 86.09, "volume": 146814.0}, {"date": "2025-07-02", "close": 84.1, "volume": 183102.0}, {"date": "2025-07-03", "close": 83.45, "volume": 95607.0}, {"date": "2025-07-07", "close": 80.77, "volume": 144976.0}, {"date": "2025-07-08", "close": 81.08, "volume": 240400.0}, {"date": "2025-07-09", "close": 80.87, "volume": 228601.0}, {"date": "2025-07-10", "close": 81.04, "volume": 235280.0}, {"date": "2025-07-11", "close": 80.22, "volume": 128508.0}, {"date": "2025-07-14", "close": 79.52, "volume": 141565.0}, {"date": "2025-07-15", "close": 79.13, "volume": 151467.0}, {"date": "2025-07-16", "close": 79.36, "volume": 155897.0}, {"date": "2025-07-17", "close": 80.02, "volume": 228087.0}, {"date": "2025-07-18", "close": 79.41, "volume": 119516.0}, {"date": "2025-07-21", "close": 77.66, "volume": 182031.0}, {"date": "2025-07-22", "close": 77.7, "volume": 201944.0}, {"date": "2025-07-23", "close": 78.09, "volume": 195888.0}, {"date": "2025-07-24", "close": 77.63, "volume": 228554.0}, {"date": "2025-07-25", "close": 78.4, "volume": 241143.0}, {"date": "2025-07-28", "close": 78.9, "volume": 213720.0}, {"date": "2025-07-29", "close": 79.45, "volume": 187576.0}, {"date": "2025-07-30", "close": 74.25, "volume": 314033.0}, {"date": "2025-07-31", "close": 74.145, "volume": 334644.0}, {"date": "2025-08-01", "close": 74.88, "volume": 225967.0}, {"date": "2025-08-04", "close": 73.87, "volume": 160234.0}, {"date": "2025-08-05", "close": 74.84, "volume": 213485.0}, {"date": "2025-08-06", "close": 78.1, "volume": 268915.0}, {"date": "2025-08-07", "close": 77.19, "volume": 166711.0}, {"date": "2025-08-08", "close": 77.33, "volume": 156720.0}, {"date": "2025-08-11", "close": 75.92, "volume": 142639.0}, {"date": "2025-08-12", "close": 78.11, "volume": 141551.0}, {"date": "2025-08-13", "close": 78.76, "volume": 112012.0}, {"date": "2025-08-14", "close": 77.9, "volume": 104594.0}, {"date": "2025-08-15", "close": 78.34, "volume": 135854.0}, {"date": "2025-08-18", "close": 78.99, "volume": 99492.0}, {"date": "2025-08-19", "close": 79.37, "volume": 124458.0}, {"date": "2025-08-20", "close": 79.37, "volume": 112151.0}, {"date": "2025-08-21", "close": 80.52, "volume": 143282.0}, {"date": "2025-08-22", "close": 82.035, "volume": 131976.0}, {"date": "2025-08-25", "close": 81.825, "volume": 115771.0}, {"date": "2025-08-26", "close": 81.16, "volume": 141840.0}, {"date": "2025-08-27", "close": 81.6, "volume": 113581.0}, {"date": "2025-08-28", "close": 81.51, "volume": 147792.0}, {"date": "2025-08-29", "close": 81.35, "volume": 130400.0}, {"date": "2025-09-02", "close": 82.65, "volume": 196213.0}, {"date": "2025-09-03", "close": 82.85, "volume": 186390.0}, {"date": "2025-09-04", "close": 83.0, "volume": 140888.0}, {"date": "2025-09-05", "close": 81.96, "volume": 109295.0}, {"date": "2025-09-08", "close": 83.13, "volume": 188156.0}, {"date": "2025-09-09", "close": 82.53, "volume": 137642.0}, {"date": "2025-09-10", "close": 81.15, "volume": 141405.0}, {"date": "2025-09-11", "close": 84.37, "volume": 162686.0}, {"date": "2025-09-12", "close": 82.82, "volume": 199856.0}, {"date": "2025-09-15", "close": 81.105, "volume": 227898.0}, {"date": "2025-09-16", "close": 81.43, "volume": 249475.0}, {"date": "2025-09-17", "close": 81.94, "volume": 183007.0}, {"date": "2025-09-18", "close": 83.05, "volume": 174739.0}, {"date": "2025-09-19", "close": 82.01, "volume": 502877.0}, {"date": "2025-09-22", "close": 83.82, "volume": 166644.0}, {"date": "2025-09-23", "close": 83.64, "volume": 123962.0}, {"date": "2025-09-24", "close": 83.55, "volume": 76180.0}, {"date": "2025-09-25", "close": 83.93, "volume": 184960.0}, {"date": "2025-09-26", "close": 85.07, "volume": 171536.0}, {"date": "2025-09-29", "close": 85.7, "volume": 173809.0}, {"date": "2025-09-30", "close": 86.01, "volume": 100489.0}, {"date": "2025-10-01", "close": 85.75, "volume": 92247.0}, {"date": "2025-10-02", "close": 86.09, "volume": 108771.0}, {"date": "2025-10-03", "close": 85.36, "volume": 131748.0}, {"date": "2025-10-06", "close": 83.89, "volume": 148446.0}, {"date": "2025-10-07", "close": 80.2, "volume": 149860.0}, {"date": "2025-10-08", "close": 80.84, "volume": 158601.0}, {"date": "2025-10-09", "close": 79.44, "volume": 134127.0}, {"date": "2025-10-10", "close": 78.52, "volume": 116672.0}, {"date": "2025-10-13", "close": 78.47, "volume": 111494.0}, {"date": "2025-10-14", "close": 79.23, "volume": 115701.0}, {"date": "2025-10-15", "close": 79.72, "volume": 128577.0}, {"date": "2025-10-16", "close": 79.19, "volume": 150122.0}, {"date": "2025-10-17", "close": 80.48, "volume": 179495.0}, {"date": "2025-10-20", "close": 81.32, "volume": 125544.0}, {"date": "2025-10-21", "close": 83.48, "volume": 98305.0}, {"date": "2025-10-22", "close": 83.16, "volume": 119761.0}, {"date": "2025-10-23", "close": 83.69, "volume": 84663.0}, {"date": "2025-10-24", "close": 84.02, "volume": 75257.0}, {"date": "2025-10-27", "close": 83.94, "volume": 78679.0}, {"date": "2025-10-28", "close": 83.82, "volume": 79709.0}, {"date": "2025-10-29", "close": 78.25, "volume": 173475.0}, {"date": "2025-10-30", "close": 79.22, "volume": 164138.0}, {"date": "2025-10-31", "close": 75.98, "volume": 184146.0}, {"date": "2025-11-03", "close": 74.64, "volume": 206057.0}, {"date": "2025-11-04", "close": 75.03, "volume": 171770.0}, {"date": "2025-11-05", "close": 74.79, "volume": 272068.0}, {"date": "2025-11-06", "close": 75.31, "volume": 212125.0}, {"date": "2025-11-07", "close": 76.02, "volume": 161601.0}, {"date": "2025-11-10", "close": 78.42, "volume": 265059.0}, {"date": "2025-11-11", "close": 80.3, "volume": 100365.0}, {"date": "2025-11-12", "close": 79.88, "volume": 159319.0}, {"date": "2025-11-13", "close": 80.64, "volume": 138949.0}, {"date": "2025-11-14", "close": 80.04, "volume": 106442.0}, {"date": "2025-11-17", "close": 77.23, "volume": 152868.0}, {"date": "2025-11-18", "close": 77.82, "volume": 109592.0}, {"date": "2025-11-19", "close": 78.14, "volume": 108941.0}, {"date": "2025-11-20", "close": 76.92, "volume": 103624.0}, {"date": "2025-11-21", "close": 78.08, "volume": 145184.0}, {"date": "2025-11-24", "close": 76.17, "volume": 236424.0}, {"date": "2025-11-25", "close": 77.26, "volume": 134320.0}, {"date": "2025-11-26", "close": 77.8, "volume": 260702.0}, {"date": "2025-11-28", "close": 78.02, "volume": 67864.0}, {"date": "2025-12-01", "close": 78.25, "volume": 165251.0}, {"date": "2025-12-02", "close": 78.99, "volume": 378228.0}, {"date": "2025-12-03", "close": 79.63, "volume": 159384.0}, {"date": "2025-12-04", "close": 80.21, "volume": 148216.0}, {"date": "2025-12-05", "close": 80.16, "volume": 146958.0}, {"date": "2025-12-08", "close": 76.61, "volume": 189073.0}, {"date": "2025-12-09", "close": 78.25, "volume": 184662.0}, {"date": "2025-12-10", "close": 79.23, "volume": 172096.0}, {"date": "2025-12-11", "close": 80.96, "volume": 175441.0}, {"date": "2025-12-12", "close": 80.77, "volume": 190519.0}, {"date": "2025-12-15", "close": 80.41, "volume": 207262.0}, {"date": "2025-12-16", "close": 80.96, "volume": 136570.0}, {"date": "2025-12-17", "close": 81.43, "volume": 202802.0}, {"date": "2025-12-18", "close": 83.0, "volume": 180907.0}, {"date": "2025-12-19", "close": 80.42, "volume": 461059.0}, {"date": "2025-12-22", "close": 80.28, "volume": 100043.0}, {"date": "2025-12-23", "close": 80.16, "volume": 299307.0}, {"date": "2025-12-24", "close": 80.7, "volume": 65023.0}, {"date": "2025-12-26", "close": 81.15, "volume": 82219.0}, {"date": "2025-12-29", "close": 80.84, "volume": 84268.0}, {"date": "2025-12-30", "close": 81.12, "volume": 113550.0}, {"date": "2025-12-31", "close": 80.2, "volume": 118721.0}, {"date": "2026-01-02", "close": 78.58, "volume": 137503.0}, {"date": "2026-01-05", "close": 84.77, "volume": 365980.0}, {"date": "2026-01-06", "close": 85.57, "volume": 282726.0}, {"date": "2026-01-07", "close": 81.79, "volume": 592958.0}, {"date": "2026-01-08", "close": 83.39, "volume": 492955.0}, {"date": "2026-01-09", "close": 83.32, "volume": 136702.0}, {"date": "2026-01-12", "close": 83.94, "volume": 134878.0}, {"date": "2026-01-13", "close": 83.78, "volume": 130910.0}, {"date": "2026-01-14", "close": 83.82, "volume": 131427.0}, {"date": "2026-01-15", "close": 84.52, "volume": 117284.0}, {"date": "2026-01-16", "close": 83.92, "volume": 111032.0}, {"date": "2026-01-20", "close": 83.76, "volume": 93279.0}, {"date": "2026-01-21", "close": 85.7, "volume": 189257.0}, {"date": "2026-01-22", "close": 86.31, "volume": 106832.0}, {"date": "2026-01-23", "close": 85.62, "volume": 96742.0}, {"date": "2026-01-26", "close": 84.9, "volume": 108380.0}, {"date": "2026-01-27", "close": 83.94, "volume": 109862.0}, {"date": "2026-01-28", "close": 84.31, "volume": 187065.0}, {"date": "2026-01-29", "close": 84.56, "volume": 193391.0}, {"date": "2026-01-30", "close": 85.02, "volume": 177324.0}, {"date": "2026-02-02", "close": 85.96, "volume": 138171.0}, {"date": "2026-02-03", "close": 80.195, "volume": 320430.0}, {"date": "2026-02-04", "close": 81.34, "volume": 188559.0}, {"date": "2026-02-05", "close": 80.01, "volume": 306703.0}, {"date": "2026-02-06", "close": 81.36, "volume": 189540.0}, {"date": "2026-02-09", "close": 79.91, "volume": 119025.0}, {"date": "2026-02-10", "close": 80.62, "volume": 146301.0}, {"date": "2026-02-11", "close": 77.27, "volume": 235211.0}, {"date": "2026-02-12", "close": 74.06, "volume": 354524.0}, {"date": "2026-02-13", "close": 75.13, "volume": 261334.0}, {"date": "2026-02-17", "close": 75.87, "volume": 214912.0}, {"date": "2026-02-18", "close": 76.57, "volume": 242412.0}, {"date": "2026-02-19", "close": 75.88, "volume": 276869.0}, {"date": "2026-02-20", "close": 76.12, "volume": 396929.0}, {"date": "2026-02-23", "close": 74.91, "volume": 309915.0}, {"date": "2026-02-24", "close": 75.43, "volume": 352098.0}, {"date": "2026-02-25", "close": 75.98, "volume": 350905.0}, {"date": "2026-02-26", "close": 78.41, "volume": 437526.0}, {"date": "2026-02-27", "close": 82.28, "volume": 561071.0}, {"date": "2026-03-02", "close": 84.44, "volume": 393690.0}, {"date": "2026-03-03", "close": 85.92, "volume": 319369.0}, {"date": "2026-03-04", "close": 81.6, "volume": 683261.0}, {"date": "2026-03-05", "close": 84.16, "volume": 392268.0}, {"date": "2026-03-06", "close": 82.46, "volume": 290161.0}, {"date": "2026-03-09", "close": 82.18, "volume": 333459.0}, {"date": "2026-03-10", "close": 79.54, "volume": 269749.0}, {"date": "2026-03-11", "close": 78.87, "volume": 391510.0}, {"date": "2026-03-12", "close": 79.18, "volume": 454612.0}, {"date": "2026-03-13", "close": 80.76, "volume": 261770.0}, {"date": "2026-03-16", "close": 79.26, "volume": 241424.0}, {"date": "2026-03-17", "close": 80.53, "volume": 359653.0}, {"date": "2026-03-18", "close": 80.41, "volume": 254054.0}, {"date": "2026-03-19", "close": 80.99, "volume": 438707.0}, {"date": "2026-03-20", "close": 80.72, "volume": 515342.0}, {"date": "2026-03-23", "close": 83.86, "volume": 281667.0}, {"date": "2026-03-24", "close": 81.75, "volume": 225489.0}, {"date": "2026-03-25", "close": 83.49, "volume": 489232.0}, {"date": "2026-03-26", "close": 83.45, "volume": 278533.0}, {"date": "2026-03-27", "close": 81.46, "volume": 293110.0}, {"date": "2026-03-30", "close": 82.47, "volume": 360823.0}, {"date": "2026-03-31", "close": 82.96, "volume": 250121.0}, {"date": "2026-04-01", "close": 83.19, "volume": 232707.0}, {"date": "2026-04-02", "close": 83.68, "volume": 178333.0}, {"date": "2026-04-06", "close": 83.86, "volume": 263858.0}, {"date": "2026-04-07", "close": 83.58, "volume": 221443.0}, {"date": "2026-04-08", "close": 83.47, "volume": 258069.0}, {"date": "2026-04-09", "close": 82.46, "volume": 299917.0}, {"date": "2026-04-10", "close": 81.19, "volume": 317208.0}, {"date": "2026-04-13", "close": 79.14, "volume": 395732.0}, {"date": "2026-04-14", "close": 79.37, "volume": 194068.0}, {"date": "2026-04-15", "close": 80.42, "volume": 154715.0}, {"date": "2026-04-16", "close": 81.9, "volume": 224374.0}, {"date": "2026-04-17", "close": 83.21, "volume": 141941.0}, {"date": "2026-04-20", "close": 83.2, "volume": 156038.0}, {"date": "2026-04-21", "close": 83.61, "volume": 217024.0}, {"date": "2026-04-22", "close": 83.62, "volume": 335899.0}, {"date": "2026-04-23", "close": 72.19, "volume": 905566.0}, {"date": "2026-04-24", "close": 73.53, "volume": 522219.0}, {"date": "2026-04-27", "close": 75.96, "volume": 448338.0}, {"date": "2026-04-28", "close": 77.77, "volume": 334024.0}, {"date": "2026-04-29", "close": 78.97, "volume": 294255.0}, {"date": "2026-04-30", "close": 78.4, "volume": 302378.0}, {"date": "2026-05-01", "close": 78.24, "volume": 289690.0}, {"date": "2026-05-04", "close": 76.97, "volume": 467415.0}, {"date": "2026-05-05", "close": 78.94, "volume": 239670.0}, {"date": "2026-05-06", "close": 78.58, "volume": 291944.0}, {"date": "2026-05-07", "close": 79.09, "volume": 260043.0}, {"date": "2026-05-08", "close": 80.18, "volume": 209100.0}, {"date": "2026-05-11", "close": 77.61, "volume": 276950.0}, {"date": "2026-05-12", "close": 78.53, "volume": 211311.0}, {"date": "2026-05-13", "close": 78.74, "volume": 357053.0}, {"date": "2026-05-14", "close": 79.03, "volume": 240294.0}, {"date": "2026-05-15", "close": 78.79, "volume": 279719.0}, {"date": "2026-05-18", "close": 80.99, "volume": 265833.0}, {"date": "2026-05-19", "close": 80.04, "volume": 272970.0}, {"date": "2026-05-20", "close": 79.99, "volume": 232961.0}, {"date": "2026-05-21", "close": 78.81, "volume": 269702.0}, {"date": "2026-05-22", "close": 78.5, "volume": 163601.0}, {"date": "2026-05-26", "close": 77.83, "volume": 177629.0}, {"date": "2026-05-27", "close": 77.29, "volume": 409140.0}, {"date": "2026-05-28", "close": 77.2, "volume": 196019.0}, {"date": "2026-05-29", "close": 76.75, "volume": 243382.0}, {"date": "2026-06-01", "close": 79.39, "volume": 254031.0}, {"date": "2026-06-02", "close": 79.16, "volume": 190523.0}, {"date": "2026-06-03", "close": 79.05, "volume": 176483.0}, {"date": "2026-06-04", "close": 80.54, "volume": 223189.0}, {"date": "2026-06-05", "close": 81.58, "volume": 187254.0}, {"date": "2026-06-08", "close": 80.84, "volume": 139829.0}, {"date": "2026-06-09", "close": 80.51, "volume": 290186.0}, {"date": "2026-06-10", "close": 81.52, "volume": 211309.0}, {"date": "2026-06-11", "close": 79.85, "volume": 227483.0}, {"date": "2026-06-12", "close": 77.41, "volume": 256994.0}, {"date": "2026-06-15", "close": 74.03, "volume": 377209.0}, {"date": "2026-06-16", "close": 75.27, "volume": 297477.0}, {"date": "2026-06-17", "close": 75.17, "volume": 216807.0}, {"date": "2026-06-18", "close": 75.33, "volume": 540538.0}, {"date": "2026-06-22", "close": 76.45, "volume": 354117.0}, {"date": "2026-06-23", "close": 77.14, "volume": 439003.0}, {"date": "2026-06-24", "close": 76.91, "volume": 222783.0}, {"date": "2026-06-25", "close": 76.61, "volume": 156012.0}, {"date": "2026-06-26", "close": 78.85, "volume": 669005.0}, {"date": "2026-06-29", "close": 77.1, "volume": 342744.0}, {"date": "2026-06-30", "close": 76.62, "volume": 217073.0}, {"date": "2026-07-01", "close": 79.19, "volume": 215834.0}, {"date": "2026-07-02", "close": 80.98, "volume": 187778.0}, {"date": "2026-07-06", "close": 82.25, "volume": 223358.0}, {"date": "2026-07-07", "close": 83.94, "volume": 358370.0}, {"date": "2026-07-08", "close": 82.78, "volume": 200326.0}, {"date": "2026-07-09", "close": 83.48, "volume": 276105.0}, {"date": "2026-07-10", "close": 84.18, "volume": 157810.0}, {"date": "2026-07-13", "close": 85.72, "volume": 246579.0}, {"date": "2026-07-14", "close": 84.08, "volume": 249423.0}, {"date": "2026-07-15", "close": 75.805, "volume": 731863.0}, {"date": "2026-07-16", "close": 77.69, "volume": 353616.0}, {"date": "2026-07-17", "close": 76.53, "volume": 225652.0}, {"date": "2026-07-20", "close": 75.75, "volume": 181586.0}, {"date": "2026-07-21", "close": 75.54, "volume": 290902.0}, {"date": "2026-07-22", "close": 73.94, "volume": 291173.0}, {"date": "2026-07-23", "close": 75.0, "volume": 222641.0}, {"date": "2026-07-24", "close": 75.64, "volume": 134341.0}, {"date": "2026-07-27", "close": 78.55, "volume": 246774.0}, {"date": "2026-07-28", "close": 81.39, "volume": 447596.0}, {"date": "2026-07-29", "close": 87.62, "volume": 724668.0}, {"date": "2026-07-30", "close": 85.08, "volume": 636386.0}, {"date": "2026-07-31", "close": 82.0, "volume": 291982.0}, {"date": "2026-08-03", "close": 83.7, "volume": 272671.0}, {"date": "2026-08-04", "close": 83.71, "volume": 296531.0}, {"date": "2026-08-05", "close": 83.56, "volume": 216153.0}, {"date": "2026-08-06", "close": 82.46, "volume": 454200.0}, {"date": "2026-08-07", "close": 84.88, "volume": 308148.0}], "refreshing": true}