{"ticker": "THG", "overview": {"cik": "944695", "ticker": "THG", "name": "HANOVER INSURANCE GROUP, INC.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-359994", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006285", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006236", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000520", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-12", "title": "Form 13F-NT", "accession": "0000944695-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001972481-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340397", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332957", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007492", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328622", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000944695-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000944695-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304948", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290544", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290541", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290538", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290534", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290533", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290530", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290529", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290526", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290525", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290522", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290515", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290508", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2189304.0300000003, "net": -2189304.0300000003, "insiders": 2, "first_date": "2026-08-06", "last_date": "2026-08-20"}, "metrics": {"ticker": "THG", "has_prices": true, "as_of": "2026-08-07", "last": 229.08, "prev_close": 231.46, "change": -2.3799999999999955, "change_pct": -0.010282554221031692, "session_volume": 148108.0, "vwap_5": 229.8496427805217, "vwap_20": 220.8653019253598, "vwap_60": 207.63410667468744, "vwap_250": 185.1793796493271, "high_52w": 232.63, "low_52w": 167.57, "avg_volume_20": 331862.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-359994", "src": "INSIDERS", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Dennis Francis Kerrigan", "who_key": "Kerrigan Dennis Francis", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1914366.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President sells $1.9M of THG", "source_url": "https://www.sec.gov/Archives/edgar/data/1799888/000119312526359994/0001193125-26-359994-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0000080255-26-000520", "src": "13DG", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Hanover Insurance Group, Inc.", "who_key": "HANOVER INSURANCE GROUP, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HANOVER INSURANCE GROUP, INC. takes a 5.2% passive stake in THG", "source_url": "https://www.sec.gov/Archives/edgar/data/944695/0000080255-26-000520-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-340397", "src": "INSIDERS", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Theodore H. Bunting Jr", "who_key": "Bunting Theodore H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 274938.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Boardroom sells $275K of THG", "source_url": "https://www.sec.gov/Archives/edgar/data/1399319/000119312526340397/0001193125-26-340397-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001193125-26-328622", "src": "INSIDERS", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Jeffrey M. Farber", "who_key": "FARBER JEFFREY M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19232163.259999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on THG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/944695/000119312526328622/0001193125-26-328622-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "13DG-0002100121-26-000353", "src": "13DG", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Hanover Insurance Group, Inc.", "who_key": "HANOVER INSURANCE GROUP, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HANOVER INSURANCE GROUP, INC. crosses 5% of THG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/944695/0002100121-26-000353-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001477", "src": "13DG", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Hanover Insurance Group, Inc.", "who_key": "HANOVER INSURANCE GROUP, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HANOVER INSURANCE GROUP, INC. adjusts its stake in THG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/944695/0000102909-26-001477-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20030387-T122", "src": "CONGRESS", "ticker": "THG", "cik": "", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "tandard Unit Trust\nD: Portfolio Rebalance\nHanover Insurance Group Inc", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells THG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000520", "src": "13DG", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Hanover Insurance Group, Inc.", "who_key": "HANOVER INSURANCE GROUP, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HANOVER INSURANCE GROUP, INC. takes a 5.2% passive stake in THG", "source_url": "https://www.sec.gov/Archives/edgar/data/944695/0000080255-26-000520-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002100121-26-000353", "src": "13DG", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Hanover Insurance Group, Inc.", "who_key": "HANOVER INSURANCE GROUP, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HANOVER INSURANCE GROUP, INC. crosses 5% of THG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/944695/0002100121-26-000353-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001477", "src": "13DG", "ticker": "THG", "cik": "944695", "company": "HANOVER INSURANCE GROUP, INC.", "company_raw": "HANOVER INSURANCE GROUP, INC.", "who": "Hanover Insurance Group, Inc.", "who_key": "HANOVER INSURANCE GROUP, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HANOVER INSURANCE GROUP, INC. adjusts its stake in THG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/944695/0000102909-26-001477-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hanover Insurance Group Inc", "new_value": "HANOVER INSURANCE GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000944695", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000944695", "applied": 1, "detected_at": "2026-10-28T01:45:29.335869"}]}, "key_people": [{"who": "Dennis Francis Kerrigan", "who_key": "Kerrigan Dennis Francis", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1914366.03, "net": -1914366.03, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1914366.03, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799888/000119312526359994/0001193125-26-359994-index.htm"}], "latest": {"action": "SELL", "amount": 1914366.03, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799888/000119312526359994/0001193125-26-359994-index.htm"}}, {"who": "Theodore H. Bunting Jr", "who_key": "Bunting Theodore H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 274938.0, "net": -274938.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 274938.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1399319/000119312526340397/0001193125-26-340397-index.htm"}], "latest": {"action": "SELL", "amount": 274938.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1399319/000119312526340397/0001193125-26-340397-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-06", "net": -274938.0}, {"date": "2026-08-20", "net": -1914366.03}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-359994", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006285", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006236", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000520", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-12", "title": "Form 13F-NT", "accession": "0000944695-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001972481-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340397", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332957", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007492", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328622", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000944695-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000944695-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304948", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290544", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290541", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290538", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290534", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290533", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290530", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290529", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290526", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290525", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290522", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290515", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290508", "price_sensitive": false}], "performance": {"ticker": "THG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 80.98, "volume": 146710.0}, {"date": "2016-08-09", "close": 80.59, "volume": 187301.0}, {"date": "2016-08-10", "close": 80.8, "volume": 317031.0}, {"date": "2016-08-11", "close": 79.46, "volume": 343537.0}, {"date": "2016-08-12", "close": 78.95, "volume": 189224.0}, {"date": "2016-08-15", "close": 79.31, "volume": 395075.0}, {"date": "2016-08-16", "close": 78.52, "volume": 200868.0}, {"date": "2016-08-17", "close": 77.62, "volume": 260205.0}, {"date": "2016-08-18", "close": 78.1, "volume": 126460.0}, {"date": "2016-08-19", "close": 78.04, "volume": 197989.0}, {"date": "2016-08-22", "close": 78.06, "volume": 128950.0}, {"date": "2016-08-23", "close": 78.17, "volume": 175775.0}, {"date": "2016-08-24", "close": 77.39, "volume": 258863.0}, {"date": "2016-08-25", "close": 77.5, "volume": 255684.0}, {"date": "2016-08-26", "close": 77.35, "volume": 347316.0}, {"date": "2016-08-29", "close": 77.71, "volume": 197862.0}, {"date": "2016-08-30", "close": 78.5, "volume": 218964.0}, {"date": "2016-08-31", "close": 78.2, "volume": 211241.0}, {"date": "2016-09-01", "close": 78.12, "volume": 214481.0}, {"date": "2016-09-02", "close": 78.13, "volume": 233918.0}, {"date": "2016-09-06", "close": 77.49, "volume": 323854.0}, {"date": "2016-09-07", "close": 77.66, "volume": 714093.0}, {"date": "2016-09-08", "close": 76.48, "volume": 354627.0}, {"date": "2016-09-09", "close": 75.4, "volume": 413679.0}, {"date": "2016-09-12", "close": 76.51, "volume": 319807.0}, {"date": "2016-09-13", "close": 75.68, "volume": 262681.0}, {"date": "2016-09-14", "close": 75.42, "volume": 373672.0}, {"date": "2016-09-15", "close": 75.72, "volume": 400914.0}, {"date": "2016-09-16", "close": 74.72, "volume": 399306.0}, {"date": "2016-09-19", "close": 74.52, "volume": 279182.0}, {"date": "2016-09-20", "close": 74.1, "volume": 196693.0}, {"date": "2016-09-21", "close": 74.81, "volume": 242632.0}, {"date": "2016-09-22", "close": 75.89, "volume": 194247.0}, {"date": "2016-09-23", "close": 75.06, "volume": 195060.0}, {"date": "2016-09-26", "close": 74.56, "volume": 280592.0}, {"date": "2016-09-27", "close": 75.16, "volume": 331209.0}, {"date": "2016-09-28", "close": 76.16, "volume": 202685.0}, {"date": "2016-09-29", "close": 75.47, "volume": 313380.0}, {"date": "2016-09-30", "close": 75.42, "volume": 208032.0}, {"date": "2016-10-03", "close": 74.88, "volume": 258198.0}, {"date": "2016-10-04", "close": 75.26, "volume": 248341.0}, {"date": "2016-10-05", "close": 76.95, "volume": 428027.0}, {"date": "2016-10-06", "close": 76.56, "volume": 206190.0}, {"date": "2016-10-07", "close": 77.57, "volume": 192576.0}, {"date": "2016-10-10", "close": 78.0, "volume": 297759.0}, {"date": "2016-10-11", "close": 77.61, "volume": 205516.0}, {"date": "2016-10-12", "close": 78.5, "volume": 179431.0}, {"date": "2016-10-13", "close": 78.67, "volume": 200172.0}, {"date": "2016-10-14", "close": 78.97, "volume": 148681.0}, {"date": "2016-10-17", "close": 78.99, "volume": 121900.0}, {"date": "2016-10-18", "close": 78.76, "volume": 123001.0}, {"date": "2016-10-19", "close": 78.94, "volume": 126100.0}, {"date": "2016-10-20", "close": 78.73, "volume": 411600.0}, {"date": "2016-10-21", "close": 77.44, "volume": 259725.0}, {"date": "2016-10-24", "close": 77.78, "volume": 181473.0}, {"date": "2016-10-25", "close": 77.32, "volume": 155354.0}, {"date": "2016-10-26", "close": 76.76, "volume": 178718.0}, {"date": "2016-10-27", "close": 76.2, "volume": 264593.0}, {"date": "2016-10-28", "close": 76.02, "volume": 326789.0}, {"date": "2016-10-31", "close": 76.19, "volume": 311290.0}, {"date": "2016-11-01", "close": 74.95, "volume": 287901.0}, {"date": "2016-11-02", "close": 75.42, "volume": 352196.0}, {"date": "2016-11-03", "close": 75.61, "volume": 349298.0}, {"date": "2016-11-04", "close": 79.75, "volume": 473506.0}, {"date": "2016-11-07", "close": 78.57, "volume": 442884.0}, {"date": "2016-11-08", "close": 78.55, "volume": 318729.0}, {"date": "2016-11-09", "close": 80.69, "volume": 310761.0}, {"date": "2016-11-10", "close": 82.25, "volume": 355079.0}, {"date": "2016-11-11", "close": 83.0, "volume": 216538.0}, {"date": "2016-11-14", "close": 83.36, "volume": 237110.0}, {"date": "2016-11-15", "close": 83.94, "volume": 198832.0}, {"date": "2016-11-16", "close": 83.95, "volume": 169214.0}, {"date": "2016-11-17", "close": 84.79, "volume": 134067.0}, {"date": "2016-11-18", "close": 85.11, "volume": 162919.0}, {"date": "2016-11-21", "close": 85.3, "volume": 116285.0}, {"date": "2016-11-22", "close": 85.8, "volume": 130959.0}, {"date": "2016-11-23", "close": 86.62, "volume": 153878.0}, {"date": "2016-11-25", "close": 86.96, "volume": 76778.0}, {"date": "2016-11-28", "close": 86.67, "volume": 180411.0}, {"date": "2016-11-29", "close": 87.06, "volume": 131030.0}, {"date": "2016-11-30", "close": 86.59, "volume": 184536.0}, {"date": "2016-12-01", "close": 87.69, "volume": 203949.0}, {"date": "2016-12-02", "close": 87.46, "volume": 137757.0}, {"date": "2016-12-05", "close": 87.64, "volume": 153990.0}, {"date": "2016-12-06", "close": 89.23, "volume": 182570.0}, {"date": "2016-12-07", "close": 89.81, "volume": 136736.0}, {"date": "2016-12-08", "close": 90.26, "volume": 211238.0}, {"date": "2016-12-09", "close": 90.97, "volume": 172129.0}, {"date": "2016-12-12", "close": 90.46, "volume": 336225.0}, {"date": "2016-12-13", "close": 90.32, "volume": 208872.0}, {"date": "2016-12-14", "close": 89.08, "volume": 225179.0}, {"date": "2016-12-15", "close": 89.3, "volume": 148210.0}, {"date": "2016-12-16", "close": 89.76, "volume": 516184.0}, {"date": "2016-12-19", "close": 90.85, "volume": 179056.0}, {"date": "2016-12-20", "close": 91.54, "volume": 172576.0}, {"date": "2016-12-21", "close": 91.36, "volume": 110467.0}, {"date": "2016-12-22", "close": 91.66, "volume": 99057.0}, {"date": "2016-12-23", "close": 91.6, "volume": 76385.0}, {"date": "2016-12-27", "close": 91.44, "volume": 83238.0}, {"date": "2016-12-28", "close": 90.72, "volume": 152045.0}, {"date": "2016-12-29", "close": 90.8, "volume": 192546.0}, {"date": "2016-12-30", "close": 91.01, "volume": 128092.0}, {"date": "2017-01-03", "close": 91.22, "volume": 245891.0}, {"date": "2017-01-04", "close": 90.97, "volume": 275009.0}, {"date": "2017-01-05", "close": 90.63, "volume": 190529.0}, {"date": "2017-01-06", "close": 90.05, "volume": 226663.0}, {"date": "2017-01-09", "close": 88.54, "volume": 210078.0}, {"date": "2017-01-10", "close": 89.09, "volume": 166610.0}, {"date": "2017-01-11", "close": 88.92, "volume": 267068.0}, {"date": "2017-01-12", "close": 84.03, "volume": 572119.0}, {"date": "2017-01-13", "close": 84.15, "volume": 308565.0}, {"date": "2017-01-17", "close": 83.51, "volume": 331099.0}, {"date": "2017-01-18", "close": 84.31, "volume": 211326.0}, {"date": "2017-01-19", "close": 83.29, "volume": 194451.0}, {"date": "2017-01-20", "close": 83.38, "volume": 109041.0}, {"date": "2017-01-23", "close": 83.09, "volume": 149030.0}, {"date": "2017-01-24", "close": 83.85, "volume": 158053.0}, {"date": "2017-01-25", "close": 84.52, "volume": 157070.0}, {"date": "2017-01-26", "close": 84.55, "volume": 188909.0}, {"date": "2017-01-27", "close": 84.07, "volume": 141491.0}, {"date": "2017-01-30", "close": 83.39, "volume": 188394.0}, {"date": "2017-01-31", "close": 83.94, "volume": 169208.0}, {"date": "2017-02-01", "close": 83.3, "volume": 193996.0}, {"date": "2017-02-02", "close": 83.99, "volume": 241331.0}, {"date": "2017-02-03", "close": 90.1, "volume": 735880.0}, {"date": "2017-02-06", "close": 87.61, "volume": 313414.0}, {"date": "2017-02-07", "close": 87.05, "volume": 249107.0}, {"date": "2017-02-08", "close": 88.05, "volume": 240046.0}, {"date": "2017-02-09", "close": 88.96, "volume": 241037.0}, {"date": "2017-02-10", "close": 89.44, "volume": 189372.0}, {"date": "2017-02-13", "close": 89.41, "volume": 163907.0}, {"date": "2017-02-14", "close": 89.72, "volume": 158619.0}, {"date": "2017-02-15", "close": 89.81, "volume": 165990.0}, {"date": "2017-02-16", "close": 90.79, "volume": 98151.0}, {"date": "2017-02-17", "close": 90.46, "volume": 182357.0}, {"date": "2017-02-21", "close": 90.65, "volume": 266308.0}, {"date": "2017-02-22", "close": 91.08, "volume": 164871.0}, {"date": "2017-02-23", "close": 91.58, "volume": 274477.0}, {"date": "2017-02-24", "close": 91.19, "volume": 226527.0}, {"date": "2017-02-27", "close": 90.5, "volume": 322898.0}, {"date": "2017-02-28", "close": 90.02, "volume": 264727.0}, {"date": "2017-03-01", "close": 90.91, "volume": 241246.0}, {"date": "2017-03-02", "close": 90.69, "volume": 155227.0}, {"date": "2017-03-03", "close": 90.52, "volume": 240745.0}, {"date": "2017-03-06", "close": 90.11, "volume": 150384.0}, {"date": "2017-03-07", "close": 90.12, "volume": 166948.0}, {"date": "2017-03-08", "close": 89.92, "volume": 176009.0}, {"date": "2017-03-09", "close": 90.14, "volume": 170485.0}, {"date": "2017-03-10", "close": 90.44, "volume": 223369.0}, {"date": "2017-03-13", "close": 90.16, "volume": 99834.0}, {"date": "2017-03-14", "close": 90.69, "volume": 194449.0}, {"date": "2017-03-15", "close": 91.3, "volume": 212742.0}, {"date": "2017-03-16", "close": 90.95, "volume": 156083.0}, {"date": "2017-03-17", "close": 91.07, "volume": 369885.0}, {"date": "2017-03-20", "close": 90.68, "volume": 143909.0}, {"date": "2017-03-21", "close": 90.02, "volume": 188431.0}, {"date": "2017-03-22", "close": 90.02, "volume": 195657.0}, {"date": "2017-03-23", "close": 90.08, "volume": 117634.0}, {"date": "2017-03-24", "close": 88.97, "volume": 137327.0}, {"date": "2017-03-27", "close": 89.17, "volume": 181505.0}, {"date": "2017-03-28", "close": 89.93, "volume": 110135.0}, {"date": "2017-03-29", "close": 89.49, "volume": 178255.0}, {"date": "2017-03-30", "close": 90.22, "volume": 134952.0}, {"date": "2017-03-31", "close": 90.06, "volume": 204711.0}, {"date": "2017-04-03", "close": 89.09, "volume": 174495.0}, {"date": "2017-04-04", "close": 88.92, "volume": 207007.0}, {"date": "2017-04-05", "close": 88.23, "volume": 400233.0}, {"date": "2017-04-06", "close": 87.88, "volume": 197658.0}, {"date": "2017-04-07", "close": 87.53, "volume": 269939.0}, {"date": "2017-04-10", "close": 88.0, "volume": 176536.0}, {"date": "2017-04-11", "close": 88.08, "volume": 197527.0}, {"date": "2017-04-12", "close": 86.7, "volume": 253212.0}, {"date": "2017-04-13", "close": 86.08, "volume": 317341.0}, {"date": "2017-04-17", "close": 87.21, "volume": 211198.0}, {"date": "2017-04-18", "close": 86.93, "volume": 207261.0}, {"date": "2017-04-19", "close": 87.34, "volume": 210806.0}, {"date": "2017-04-20", "close": 87.83, "volume": 266388.0}, {"date": "2017-04-21", "close": 87.8, "volume": 130601.0}, {"date": "2017-04-24", "close": 88.51, "volume": 138493.0}, {"date": "2017-04-25", "close": 87.69, "volume": 292662.0}, {"date": "2017-04-26", "close": 89.15, "volume": 234821.0}, {"date": "2017-04-27", "close": 89.51, "volume": 182865.0}, {"date": "2017-04-28", "close": 88.27, "volume": 270360.0}, {"date": "2017-05-01", "close": 89.32, "volume": 243621.0}, {"date": "2017-05-02", "close": 88.59, "volume": 141946.0}, {"date": "2017-05-03", "close": 87.8, "volume": 237024.0}, {"date": "2017-05-04", "close": 87.19, "volume": 285344.0}, {"date": "2017-05-05", "close": 86.47, "volume": 230803.0}, {"date": "2017-05-08", "close": 85.08, "volume": 147339.0}, {"date": "2017-05-09", "close": 83.55, "volume": 380458.0}, {"date": "2017-05-10", "close": 83.0, "volume": 452916.0}, {"date": "2017-05-11", "close": 82.12, "volume": 343280.0}, {"date": "2017-05-12", "close": 81.79, "volume": 194569.0}, {"date": "2017-05-15", "close": 81.89, "volume": 341672.0}, {"date": "2017-05-16", "close": 80.96, "volume": 180254.0}, {"date": "2017-05-17", "close": 80.59, "volume": 264219.0}, {"date": "2017-05-18", "close": 82.49, "volume": 403621.0}, {"date": "2017-05-19", "close": 82.03, "volume": 307635.0}, {"date": "2017-05-22", "close": 82.13, "volume": 114130.0}, {"date": "2017-05-23", "close": 82.33, "volume": 125589.0}, {"date": "2017-05-24", "close": 82.44, "volume": 180651.0}, {"date": "2017-05-25", "close": 82.97, "volume": 128476.0}, {"date": "2017-05-26", "close": 82.87, "volume": 169734.0}, {"date": "2017-05-30", "close": 82.58, "volume": 112706.0}, {"date": "2017-05-31", "close": 83.39, "volume": 202275.0}, {"date": "2017-06-01", "close": 83.5, "volume": 207490.0}, {"date": "2017-06-02", "close": 83.49, "volume": 227205.0}, {"date": "2017-06-05", "close": 83.37, "volume": 182374.0}, {"date": "2017-06-06", "close": 82.51, "volume": 182140.0}, {"date": "2017-06-07", "close": 83.98, "volume": 352281.0}, {"date": "2017-06-08", "close": 86.31, "volume": 374228.0}, {"date": "2017-06-09", "close": 87.27, "volume": 183874.0}, {"date": "2017-06-12", "close": 87.5, "volume": 227040.0}, {"date": "2017-06-13", "close": 88.2, "volume": 144131.0}, {"date": "2017-06-14", "close": 88.76, "volume": 172600.0}, {"date": "2017-06-15", "close": 88.53, "volume": 131859.0}, {"date": "2017-06-16", "close": 88.6, "volume": 314519.0}, {"date": "2017-06-19", "close": 88.14, "volume": 627446.0}, {"date": "2017-06-20", "close": 86.93, "volume": 999834.0}, {"date": "2017-06-21", "close": 86.69, "volume": 167771.0}, {"date": "2017-06-22", "close": 86.02, "volume": 135129.0}, {"date": "2017-06-23", "close": 85.99, "volume": 202537.0}, {"date": "2017-06-26", "close": 86.76, "volume": 129139.0}, {"date": "2017-06-27", "close": 86.37, "volume": 127746.0}, {"date": "2017-06-28", "close": 87.97, "volume": 194330.0}, {"date": "2017-06-29", "close": 89.01, "volume": 185606.0}, {"date": "2017-06-30", "close": 88.63, "volume": 163520.0}, {"date": "2017-07-03", "close": 89.63, "volume": 125492.0}, {"date": "2017-07-05", "close": 88.14, "volume": 163419.0}, {"date": "2017-07-06", "close": 88.08, "volume": 208057.0}, {"date": "2017-07-07", "close": 89.25, "volume": 124422.0}, {"date": "2017-07-10", "close": 87.9, "volume": 209332.0}, {"date": "2017-07-11", "close": 88.18, "volume": 196375.0}, {"date": "2017-07-12", "close": 88.48, "volume": 142809.0}, {"date": "2017-07-13", "close": 89.64, "volume": 410412.0}, {"date": "2017-07-14", "close": 89.99, "volume": 190593.0}, {"date": "2017-07-17", "close": 89.65, "volume": 153876.0}, {"date": "2017-07-18", "close": 89.63, "volume": 305482.0}, {"date": "2017-07-19", "close": 90.3, "volume": 551311.0}, {"date": "2017-07-20", "close": 91.43, "volume": 226518.0}, {"date": "2017-07-21", "close": 92.41, "volume": 169983.0}, {"date": "2017-07-24", "close": 93.88, "volume": 330124.0}, {"date": "2017-07-25", "close": 95.21, "volume": 454067.0}, {"date": "2017-07-26", "close": 94.69, "volume": 260115.0}, {"date": "2017-07-27", "close": 93.76, "volume": 185441.0}, {"date": "2017-07-28", "close": 94.37, "volume": 129629.0}, {"date": "2017-07-31", "close": 94.86, "volume": 229671.0}, {"date": "2017-08-01", "close": 95.3, "volume": 237750.0}, {"date": "2017-08-02", "close": 95.78, "volume": 307550.0}, {"date": "2017-08-03", "close": 97.28, "volume": 439593.0}, {"date": "2017-08-04", "close": 97.65, "volume": 365214.0}, {"date": "2017-08-07", "close": 97.43, "volume": 276285.0}, {"date": "2017-08-08", "close": 98.52, "volume": 302424.0}, {"date": "2017-08-09", "close": 98.86, "volume": 240988.0}, {"date": "2017-08-10", "close": 98.85, "volume": 176874.0}, {"date": "2017-08-11", "close": 99.17, "volume": 258426.0}, {"date": "2017-08-14", "close": 99.59, "volume": 184973.0}, {"date": "2017-08-15", "close": 99.26, "volume": 124878.0}, {"date": "2017-08-16", "close": 99.63, "volume": 105716.0}, {"date": "2017-08-17", "close": 98.57, "volume": 146171.0}, {"date": "2017-08-18", "close": 98.46, "volume": 197310.0}, {"date": "2017-08-21", "close": 98.35, "volume": 383124.0}, {"date": "2017-08-22", "close": 98.27, "volume": 119704.0}, {"date": "2017-08-23", "close": 98.33, "volume": 111418.0}, {"date": "2017-08-24", "close": 97.52, "volume": 123192.0}, {"date": "2017-08-25", "close": 98.91, "volume": 107282.0}, {"date": "2017-08-28", "close": 98.98, "volume": 218683.0}, {"date": "2017-08-29", "close": 98.86, "volume": 171630.0}, {"date": "2017-08-30", "close": 98.01, "volume": 330288.0}, {"date": "2017-08-31", "close": 98.18, "volume": 191112.0}, {"date": "2017-09-01", "close": 97.85, "volume": 222352.0}, {"date": "2017-09-05", "close": 92.11, "volume": 324925.0}, {"date": "2017-09-06", "close": 92.25, "volume": 356130.0}, {"date": "2017-09-07", "close": 88.6, "volume": 291785.0}, {"date": "2017-09-08", "close": 92.26, "volume": 396629.0}, {"date": "2017-09-11", "close": 94.95, "volume": 326962.0}, {"date": "2017-09-12", "close": 96.37, "volume": 206206.0}, {"date": "2017-09-13", "close": 96.31, "volume": 226573.0}, {"date": "2017-09-14", "close": 95.22, "volume": 268982.0}, {"date": "2017-09-15", "close": 95.27, "volume": 481663.0}, {"date": "2017-09-18", "close": 95.55, "volume": 194185.0}, {"date": "2017-09-19", "close": 96.6, "volume": 291497.0}, {"date": "2017-09-20", "close": 96.22, "volume": 227714.0}, {"date": "2017-09-21", "close": 97.26, "volume": 237241.0}, {"date": "2017-09-22", "close": 98.14, "volume": 91409.0}, {"date": "2017-09-25", "close": 98.99, "volume": 146034.0}, {"date": "2017-09-26", "close": 98.28, "volume": 229509.0}, {"date": "2017-09-27", "close": 98.63, "volume": 284254.0}, {"date": "2017-09-28", "close": 97.7, "volume": 221291.0}, {"date": "2017-09-29", "close": 96.93, "volume": 189840.0}, {"date": "2017-10-02", "close": 97.74, "volume": 224899.0}, {"date": "2017-10-03", "close": 97.81, "volume": 217663.0}, {"date": "2017-10-04", "close": 98.21, "volume": 200957.0}, {"date": "2017-10-05", "close": 98.11, "volume": 167422.0}, {"date": "2017-10-06", "close": 97.68, "volume": 216289.0}, {"date": "2017-10-09", "close": 97.66, "volume": 177675.0}, {"date": "2017-10-10", "close": 99.11, "volume": 130532.0}, {"date": "2017-10-11", "close": 97.86, "volume": 397150.0}, {"date": "2017-10-12", "close": 96.87, "volume": 195155.0}, {"date": "2017-10-13", "close": 96.9, "volume": 261944.0}, {"date": "2017-10-16", "close": 97.24, "volume": 194046.0}, {"date": "2017-10-17", "close": 97.32, "volume": 162405.0}, {"date": "2017-10-18", "close": 98.23, "volume": 76469.0}, {"date": "2017-10-19", "close": 99.07, "volume": 141667.0}, {"date": "2017-10-20", "close": 98.85, "volume": 114422.0}, {"date": "2017-10-23", "close": 98.1, "volume": 134475.0}, {"date": "2017-10-24", "close": 98.87, "volume": 155677.0}, {"date": "2017-10-25", "close": 98.84, "volume": 124353.0}, {"date": "2017-10-26", "close": 99.22, "volume": 85642.0}, {"date": "2017-10-27", "close": 98.59, "volume": 97660.0}, {"date": "2017-10-30", "close": 98.54, "volume": 100752.0}, {"date": "2017-10-31", "close": 98.38, "volume": 112481.0}, {"date": "2017-11-01", "close": 99.45, "volume": 190853.0}, {"date": "2017-11-02", "close": 101.99, "volume": 423720.0}, {"date": "2017-11-03", "close": 103.81, "volume": 256543.0}, {"date": "2017-11-06", "close": 105.39, "volume": 344561.0}, {"date": "2017-11-07", "close": 106.5, "volume": 359939.0}, {"date": "2017-11-08", "close": 106.22, "volume": 318279.0}, {"date": "2017-11-09", "close": 106.7, "volume": 169800.0}, {"date": "2017-11-10", "close": 106.47, "volume": 150558.0}, {"date": "2017-11-13", "close": 106.66, "volume": 266999.0}, {"date": "2017-11-14", "close": 106.92, "volume": 119026.0}, {"date": "2017-11-15", "close": 107.2, "volume": 280649.0}, {"date": "2017-11-16", "close": 106.24, "volume": 299167.0}, {"date": "2017-11-17", "close": 105.73, "volume": 265731.0}, {"date": "2017-11-20", "close": 106.04, "volume": 203576.0}, {"date": "2017-11-21", "close": 106.33, "volume": 223947.0}, {"date": "2017-11-22", "close": 104.46, "volume": 554301.0}, {"date": "2017-11-24", "close": 105.15, "volume": 111158.0}, {"date": "2017-11-27", "close": 105.82, "volume": 106514.0}, {"date": "2017-11-28", "close": 106.89, "volume": 286590.0}, {"date": "2017-11-29", "close": 107.99, "volume": 431874.0}, {"date": "2017-11-30", "close": 107.6, "volume": 115868.0}, {"date": "2017-12-01", "close": 107.08, "volume": 137153.0}, {"date": "2017-12-04", "close": 106.66, "volume": 154353.0}, {"date": "2017-12-05", "close": 106.5, "volume": 167731.0}, {"date": "2017-12-06", "close": 106.29, "volume": 87885.0}, {"date": "2017-12-07", "close": 104.97, "volume": 157784.0}, {"date": "2017-12-08", "close": 105.63, "volume": 196738.0}, {"date": "2017-12-11", "close": 105.12, "volume": 145105.0}, {"date": "2017-12-12", "close": 104.99, "volume": 98057.0}, {"date": "2017-12-13", "close": 103.06, "volume": 164103.0}, {"date": "2017-12-14", "close": 102.15, "volume": 107012.0}, {"date": "2017-12-15", "close": 103.05, "volume": 412922.0}, {"date": "2017-12-18", "close": 104.0, "volume": 185769.0}, {"date": "2017-12-19", "close": 106.68, "volume": 298738.0}, {"date": "2017-12-20", "close": 106.92, "volume": 215258.0}, {"date": "2017-12-21", "close": 107.81, "volume": 111285.0}, {"date": "2017-12-22", "close": 107.53, "volume": 79196.0}, {"date": "2017-12-26", "close": 107.65, "volume": 99229.0}, {"date": "2017-12-27", "close": 108.85, "volume": 461246.0}, {"date": "2017-12-28", "close": 108.85, "volume": 482463.0}, {"date": "2017-12-29", "close": 108.08, "volume": 129041.0}, {"date": "2018-01-02", "close": 106.71, "volume": 222025.0}, {"date": "2018-01-03", "close": 106.74, "volume": 157435.0}, {"date": "2018-01-04", "close": 107.57, "volume": 146173.0}, {"date": "2018-01-05", "close": 107.62, "volume": 76204.0}, {"date": "2018-01-08", "close": 107.32, "volume": 154064.0}, {"date": "2018-01-09", "close": 108.01, "volume": 198144.0}, {"date": "2018-01-10", "close": 108.74, "volume": 172967.0}, {"date": "2018-01-11", "close": 110.1, "volume": 125688.0}, {"date": "2018-01-12", "close": 110.87, "volume": 98131.0}, {"date": "2018-01-16", "close": 111.24, "volume": 182971.0}, {"date": "2018-01-17", "close": 112.89, "volume": 120883.0}, {"date": "2018-01-18", "close": 111.27, "volume": 105115.0}, {"date": "2018-01-19", "close": 112.27, "volume": 74974.0}, {"date": "2018-01-22", "close": 114.02, "volume": 91550.0}, {"date": "2018-01-23", "close": 114.69, "volume": 139054.0}, {"date": "2018-01-24", "close": 114.25, "volume": 131414.0}, {"date": "2018-01-25", "close": 115.37, "volume": 185300.0}, {"date": "2018-01-26", "close": 115.18, "volume": 146259.0}, {"date": "2018-01-29", "close": 114.9, "volume": 130572.0}, {"date": "2018-01-30", "close": 114.68, "volume": 157325.0}, {"date": "2018-01-31", "close": 113.15, "volume": 212377.0}, {"date": "2018-02-01", "close": 114.98, "volume": 275249.0}, {"date": "2018-02-02", "close": 114.99, "volume": 207883.0}, {"date": "2018-02-05", "close": 111.92, "volume": 627864.0}, {"date": "2018-02-06", "close": 110.46, "volume": 201676.0}, {"date": "2018-02-07", "close": 110.58, "volume": 156639.0}, {"date": "2018-02-08", "close": 106.74, "volume": 190839.0}, {"date": "2018-02-09", "close": 106.61, "volume": 370915.0}, {"date": "2018-02-12", "close": 108.19, "volume": 156550.0}, {"date": "2018-02-13", "close": 108.99, "volume": 97522.0}, {"date": "2018-02-14", "close": 111.09, "volume": 79004.0}, {"date": "2018-02-15", "close": 110.68, "volume": 102073.0}, {"date": "2018-02-16", "close": 111.4, "volume": 100846.0}, {"date": "2018-02-20", "close": 108.75, "volume": 210520.0}, {"date": "2018-02-21", "close": 109.15, "volume": 134623.0}, {"date": "2018-02-22", "close": 108.4, "volume": 168816.0}, {"date": "2018-02-23", "close": 109.37, "volume": 94522.0}, {"date": "2018-02-26", "close": 110.31, "volume": 71171.0}, {"date": "2018-02-27", "close": 110.57, "volume": 300187.0}, {"date": "2018-02-28", "close": 107.91, "volume": 136416.0}, {"date": "2018-03-01", "close": 106.74, "volume": 101302.0}, {"date": "2018-03-02", "close": 107.87, "volume": 111964.0}, {"date": "2018-03-05", "close": 110.87, "volume": 153198.0}, {"date": "2018-03-06", "close": 112.07, "volume": 229931.0}, {"date": "2018-03-07", "close": 114.14, "volume": 248511.0}, {"date": "2018-03-08", "close": 113.93, "volume": 140960.0}, {"date": "2018-03-09", "close": 117.0, "volume": 254683.0}, {"date": "2018-03-12", "close": 117.72, "volume": 235082.0}, {"date": "2018-03-13", "close": 118.12, "volume": 286716.0}, {"date": "2018-03-14", "close": 118.46, "volume": 273006.0}, {"date": "2018-03-15", "close": 117.62, "volume": 174817.0}, {"date": "2018-03-16", "close": 118.31, "volume": 425292.0}, {"date": "2018-03-19", "close": 120.02, "volume": 214495.0}, {"date": "2018-03-20", "close": 120.84, "volume": 189042.0}, {"date": "2018-03-21", "close": 119.45, "volume": 109540.0}, {"date": "2018-03-22", "close": 116.27, "volume": 192324.0}, {"date": "2018-03-23", "close": 113.34, "volume": 185350.0}, {"date": "2018-03-26", "close": 115.69, "volume": 212125.0}, {"date": "2018-03-27", "close": 113.33, "volume": 265862.0}, {"date": "2018-03-28", "close": 117.98, "volume": 605641.0}, {"date": "2018-03-29", "close": 117.89, "volume": 284514.0}, {"date": "2018-04-02", "close": 116.53, "volume": 285062.0}, {"date": "2018-04-03", "close": 118.95, "volume": 485924.0}, {"date": "2018-04-04", "close": 118.75, "volume": 174764.0}, {"date": "2018-04-05", "close": 118.25, "volume": 107923.0}, {"date": "2018-04-06", "close": 116.75, "volume": 157205.0}, {"date": "2018-04-09", "close": 117.24, "volume": 84694.0}, {"date": "2018-04-10", "close": 118.25, "volume": 191478.0}, {"date": "2018-04-11", "close": 117.87, "volume": 151975.0}, {"date": "2018-04-12", "close": 118.76, "volume": 174672.0}, {"date": "2018-04-13", "close": 117.84, "volume": 121529.0}, {"date": "2018-04-16", "close": 120.3, "volume": 126026.0}, {"date": "2018-04-17", "close": 120.72, "volume": 193712.0}, {"date": "2018-04-18", "close": 120.24, "volume": 156580.0}, {"date": "2018-04-19", "close": 120.06, "volume": 106525.0}, {"date": "2018-04-20", "close": 119.94, "volume": 111399.0}, {"date": "2018-04-23", "close": 119.75, "volume": 140355.0}, {"date": "2018-04-24", "close": 119.37, "volume": 132416.0}, {"date": "2018-04-25", "close": 119.01, "volume": 148345.0}, {"date": "2018-04-26", "close": 117.81, "volume": 112059.0}, {"date": "2018-04-27", "close": 117.22, "volume": 103107.0}, {"date": "2018-04-30", "close": 114.85, "volume": 166098.0}, {"date": "2018-05-01", "close": 115.28, "volume": 140553.0}, {"date": "2018-05-02", "close": 112.61, "volume": 237268.0}, {"date": "2018-05-03", "close": 114.47, "volume": 429913.0}, {"date": "2018-05-04", "close": 115.5, "volume": 199275.0}, {"date": "2018-05-07", "close": 116.7, "volume": 136024.0}, {"date": "2018-05-08", "close": 116.93, "volume": 201247.0}, {"date": "2018-05-09", "close": 117.51, "volume": 183275.0}, {"date": "2018-05-10", "close": 119.4, "volume": 295309.0}, {"date": "2018-05-11", "close": 120.25, "volume": 158076.0}, {"date": "2018-05-14", "close": 119.69, "volume": 188637.0}, {"date": "2018-05-15", "close": 118.81, "volume": 170464.0}, {"date": "2018-05-16", "close": 118.87, "volume": 153089.0}, {"date": "2018-05-17", "close": 119.04, "volume": 224544.0}, {"date": "2018-05-18", "close": 119.18, "volume": 203225.0}, {"date": "2018-05-21", "close": 120.36, "volume": 198585.0}, {"date": "2018-05-22", "close": 119.66, "volume": 182453.0}, {"date": "2018-05-23", "close": 120.09, "volume": 159761.0}, {"date": "2018-05-24", "close": 119.44, "volume": 181848.0}, {"date": "2018-05-25", "close": 119.84, "volume": 111127.0}, {"date": "2018-05-29", "close": 119.26, "volume": 220421.0}, {"date": "2018-05-30", "close": 122.49, "volume": 236100.0}, {"date": "2018-05-31", "close": 121.24, "volume": 240780.0}, {"date": "2018-06-01", "close": 119.5, "volume": 204249.0}, {"date": "2018-06-04", "close": 119.38, "volume": 321740.0}, {"date": "2018-06-05", "close": 120.76, "volume": 206826.0}, {"date": "2018-06-06", "close": 120.69, "volume": 138990.0}, {"date": "2018-06-07", "close": 122.37, "volume": 238128.0}, {"date": "2018-06-08", "close": 123.22, "volume": 102040.0}, {"date": "2018-06-11", "close": 121.71, "volume": 108295.0}, {"date": "2018-06-12", "close": 120.56, "volume": 81144.0}, {"date": "2018-06-13", "close": 121.36, "volume": 154941.0}, {"date": "2018-06-14", "close": 120.2, "volume": 112923.0}, {"date": "2018-06-15", "close": 120.39, "volume": 263173.0}, {"date": "2018-06-18", "close": 119.29, "volume": 125541.0}, {"date": "2018-06-19", "close": 120.44, "volume": 116170.0}, {"date": "2018-06-20", "close": 119.54, "volume": 91400.0}, {"date": "2018-06-21", "close": 117.12, "volume": 104271.0}, {"date": "2018-06-22", "close": 118.75, "volume": 522205.0}, {"date": "2018-06-25", "close": 118.95, "volume": 249403.0}, {"date": "2018-06-26", "close": 118.0, "volume": 198612.0}, {"date": "2018-06-27", "close": 117.31, "volume": 315136.0}, {"date": "2018-06-28", "close": 118.83, "volume": 181085.0}, {"date": "2018-06-29", "close": 119.56, "volume": 213003.0}, {"date": "2018-07-02", "close": 119.94, "volume": 145365.0}, {"date": "2018-07-03", "close": 120.1, "volume": 97551.0}, {"date": "2018-07-05", "close": 120.67, "volume": 190380.0}, {"date": "2018-07-06", "close": 121.94, "volume": 132160.0}, {"date": "2018-07-09", "close": 123.65, "volume": 126048.0}, {"date": "2018-07-10", "close": 123.71, "volume": 84836.0}, {"date": "2018-07-11", "close": 124.54, "volume": 132254.0}, {"date": "2018-07-12", "close": 122.86, "volume": 197524.0}, {"date": "2018-07-13", "close": 122.9, "volume": 89106.0}, {"date": "2018-07-16", "close": 123.63, "volume": 102737.0}, {"date": "2018-07-17", "close": 124.23, "volume": 104564.0}, {"date": "2018-07-18", "close": 125.04, "volume": 82904.0}, {"date": "2018-07-19", "close": 123.72, "volume": 121484.0}, {"date": "2018-07-20", "close": 124.01, "volume": 92800.0}, {"date": "2018-07-23", "close": 124.14, "volume": 78928.0}, {"date": "2018-07-24", "close": 123.67, "volume": 192587.0}, {"date": "2018-07-25", "close": 123.7, "volume": 104019.0}, {"date": "2018-07-26", "close": 126.35, "volume": 117864.0}, {"date": "2018-07-27", "close": 124.59, "volume": 100825.0}, {"date": "2018-07-30", "close": 124.91, "volume": 62035.0}, {"date": "2018-07-31", "close": 125.42, "volume": 105837.0}, {"date": "2018-08-01", "close": 125.55, "volume": 102030.0}, {"date": "2018-08-02", "close": 124.31, "volume": 207420.0}, {"date": "2018-08-03", "close": 125.97, "volume": 151280.0}, {"date": "2018-08-06", "close": 125.85, "volume": 165082.0}, {"date": "2018-08-07", "close": 125.38, "volume": 120984.0}, {"date": "2018-08-08", "close": 124.85, "volume": 144864.0}, {"date": "2018-08-09", "close": 124.56, "volume": 118869.0}, {"date": "2018-08-10", "close": 125.08, "volume": 157133.0}, {"date": "2018-08-13", "close": 125.75, "volume": 194499.0}, {"date": "2018-08-14", "close": 127.3, "volume": 151200.0}, {"date": "2018-08-15", "close": 128.54, "volume": 104794.0}, {"date": "2018-08-16", "close": 129.18, "volume": 194057.0}, {"date": "2018-08-17", "close": 130.05, "volume": 111624.0}, {"date": "2018-08-20", "close": 130.44, "volume": 83324.0}, {"date": "2018-08-21", "close": 130.49, "volume": 204850.0}, {"date": "2018-08-22", "close": 129.04, "volume": 397507.0}, {"date": "2018-08-23", "close": 128.14, "volume": 100605.0}, {"date": "2018-08-24", "close": 127.57, "volume": 107514.0}, {"date": "2018-08-27", "close": 127.63, "volume": 137205.0}, {"date": "2018-08-28", "close": 128.05, "volume": 113809.0}, {"date": "2018-08-29", "close": 126.54, "volume": 267170.0}, {"date": "2018-08-30", "close": 121.92, "volume": 280840.0}, {"date": "2018-08-31", "close": 122.49, "volume": 178660.0}, {"date": "2018-09-04", "close": 122.78, "volume": 120518.0}, {"date": "2018-09-05", "close": 123.72, "volume": 170812.0}, {"date": "2018-09-06", "close": 122.79, "volume": 75739.0}, {"date": "2018-09-07", "close": 121.78, "volume": 100455.0}, {"date": "2018-09-10", "close": 119.62, "volume": 165024.0}, {"date": "2018-09-11", "close": 118.45, "volume": 99488.0}, {"date": "2018-09-12", "close": 116.41, "volume": 210926.0}, {"date": "2018-09-13", "close": 119.9, "volume": 507589.0}, {"date": "2018-09-14", "close": 115.39, "volume": 393298.0}, {"date": "2018-09-17", "close": 115.28, "volume": 454494.0}, {"date": "2018-09-18", "close": 117.22, "volume": 217910.0}, {"date": "2018-09-19", "close": 116.23, "volume": 352709.0}, {"date": "2018-09-20", "close": 116.67, "volume": 175226.0}, {"date": "2018-09-21", "close": 118.21, "volume": 449678.0}, {"date": "2018-09-24", "close": 118.25, "volume": 213564.0}, {"date": "2018-09-25", "close": 120.11, "volume": 301695.0}, {"date": "2018-09-26", "close": 123.15, "volume": 596283.0}, {"date": "2018-09-27", "close": 122.41, "volume": 260815.0}, {"date": "2018-09-28", "close": 123.37, "volume": 225313.0}, {"date": "2018-10-01", "close": 119.05, "volume": 189372.0}, {"date": "2018-10-02", "close": 118.27, "volume": 236342.0}, {"date": "2018-10-03", "close": 118.81, "volume": 180505.0}, {"date": "2018-10-04", "close": 118.26, "volume": 186022.0}, {"date": "2018-10-05", "close": 117.74, "volume": 182116.0}, {"date": "2018-10-08", "close": 118.32, "volume": 194301.0}, {"date": "2018-10-09", "close": 120.25, "volume": 165874.0}, {"date": "2018-10-10", "close": 117.55, "volume": 210611.0}, {"date": "2018-10-11", "close": 113.93, "volume": 232246.0}, {"date": "2018-10-12", "close": 111.86, "volume": 208993.0}, {"date": "2018-10-15", "close": 113.02, "volume": 131004.0}, {"date": "2018-10-16", "close": 113.42, "volume": 178525.0}, {"date": "2018-10-17", "close": 113.61, "volume": 220204.0}, {"date": "2018-10-18", "close": 112.89, "volume": 212200.0}, {"date": "2018-10-19", "close": 113.08, "volume": 137346.0}, {"date": "2018-10-22", "close": 112.43, "volume": 120072.0}, {"date": "2018-10-23", "close": 111.74, "volume": 318007.0}, {"date": "2018-10-24", "close": 109.26, "volume": 441927.0}, {"date": "2018-10-25", "close": 111.32, "volume": 209643.0}, {"date": "2018-10-26", "close": 110.27, "volume": 270225.0}, {"date": "2018-10-29", "close": 111.51, "volume": 349549.0}, {"date": "2018-10-30", "close": 113.0, "volume": 179484.0}, {"date": "2018-10-31", "close": 111.38, "volume": 274293.0}, {"date": "2018-11-01", "close": 109.26, "volume": 290882.0}, {"date": "2018-11-02", "close": 109.0, "volume": 480703.0}, {"date": "2018-11-05", "close": 110.36, "volume": 188639.0}, {"date": "2018-11-06", "close": 111.76, "volume": 183110.0}, {"date": "2018-11-07", "close": 112.06, "volume": 133456.0}, {"date": "2018-11-08", "close": 112.03, "volume": 119598.0}, {"date": "2018-11-09", "close": 111.74, "volume": 123687.0}, {"date": "2018-11-12", "close": 109.99, "volume": 186400.0}, {"date": "2018-11-13", "close": 110.76, "volume": 227217.0}, {"date": "2018-11-14", "close": 108.48, "volume": 252507.0}, {"date": "2018-11-15", "close": 110.78, "volume": 172509.0}, {"date": "2018-11-16", "close": 109.73, "volume": 158901.0}, {"date": "2018-11-19", "close": 112.05, "volume": 395752.0}, {"date": "2018-11-20", "close": 110.41, "volume": 174295.0}, {"date": "2018-11-21", "close": 110.34, "volume": 238673.0}, {"date": "2018-11-23", "close": 110.44, "volume": 96927.0}, {"date": "2018-11-26", "close": 110.84, "volume": 254855.0}, {"date": "2018-11-27", "close": 111.17, "volume": 304737.0}, {"date": "2018-11-28", "close": 111.96, "volume": 217107.0}, {"date": "2018-11-29", "close": 113.87, "volume": 263417.0}, {"date": "2018-11-30", "close": 114.71, "volume": 259614.0}, {"date": "2018-12-03", "close": 114.07, "volume": 210965.0}, {"date": "2018-12-04", "close": 113.14, "volume": 203472.0}, {"date": "2018-12-06", "close": 113.18, "volume": 226258.0}, {"date": "2018-12-07", "close": 112.68, "volume": 190852.0}, {"date": "2018-12-10", "close": 110.95, "volume": 172106.0}, {"date": "2018-12-11", "close": 111.37, "volume": 167736.0}, {"date": "2018-12-12", "close": 110.84, "volume": 305738.0}, {"date": "2018-12-13", "close": 110.17, "volume": 171310.0}, {"date": "2018-12-14", "close": 109.33, "volume": 154564.0}, {"date": "2018-12-17", "close": 109.55, "volume": 186636.0}, {"date": "2018-12-18", "close": 108.94, "volume": 263891.0}, {"date": "2018-12-19", "close": 109.79, "volume": 297851.0}, {"date": "2018-12-20", "close": 108.94, "volume": 238786.0}, {"date": "2018-12-21", "close": 109.02, "volume": 636986.0}, {"date": "2018-12-24", "close": 105.29, "volume": 116194.0}, {"date": "2018-12-26", "close": 109.98, "volume": 217249.0}, {"date": "2018-12-27", "close": 110.73, "volume": 213383.0}, {"date": "2018-12-28", "close": 111.68, "volume": 192738.0}, {"date": "2018-12-31", "close": 116.77, "volume": 291137.0}, {"date": "2019-01-02", "close": 115.37, "volume": 404717.0}, {"date": "2019-01-03", "close": 113.22, "volume": 467405.0}, {"date": "2019-01-04", "close": 115.4, "volume": 251970.0}, {"date": "2019-01-07", "close": 114.41, "volume": 249073.0}, {"date": "2019-01-08", "close": 114.98, "volume": 255346.0}, {"date": "2019-01-09", "close": 109.3, "volume": 339988.0}, {"date": "2019-01-10", "close": 110.44, "volume": 279713.0}, {"date": "2019-01-11", "close": 110.3, "volume": 209604.0}, {"date": "2019-01-14", "close": 111.86, "volume": 249307.0}, {"date": "2019-01-15", "close": 112.54, "volume": 255601.0}, {"date": "2019-01-16", "close": 109.0, "volume": 473553.0}, {"date": "2019-01-17", "close": 111.63, "volume": 311237.0}, {"date": "2019-01-18", "close": 112.33, "volume": 288925.0}, {"date": "2019-01-22", "close": 112.07, "volume": 357478.0}, {"date": "2019-01-23", "close": 113.71, "volume": 309028.0}, {"date": "2019-01-24", "close": 113.82, "volume": 518989.0}, {"date": "2019-01-25", "close": 112.59, "volume": 227784.0}, {"date": "2019-01-28", "close": 111.5, "volume": 365449.0}, {"date": "2019-01-29", "close": 110.88, "volume": 200168.0}, {"date": "2019-01-30", "close": 110.72, "volume": 288492.0}, {"date": "2019-01-31", "close": 114.04, "volume": 622994.0}, {"date": "2019-02-01", "close": 113.62, "volume": 352767.0}, {"date": "2019-02-04", "close": 114.56, "volume": 285342.0}, {"date": "2019-02-05", "close": 114.91, "volume": 287402.0}, {"date": "2019-02-06", "close": 114.55, "volume": 254066.0}, {"date": "2019-02-07", "close": 115.78, "volume": 193606.0}, {"date": "2019-02-08", "close": 114.93, "volume": 227345.0}, {"date": "2019-02-11", "close": 115.55, "volume": 168788.0}, {"date": "2019-02-12", "close": 117.95, "volume": 378738.0}, {"date": "2019-02-13", "close": 118.1, "volume": 191898.0}, {"date": "2019-02-14", "close": 116.73, "volume": 270236.0}, {"date": "2019-02-15", "close": 117.63, "volume": 194386.0}, {"date": "2019-02-19", "close": 118.14, "volume": 349967.0}, {"date": "2019-02-20", "close": 118.75, "volume": 240041.0}, {"date": "2019-02-21", "close": 118.85, "volume": 148658.0}, {"date": "2019-02-22", "close": 118.9, "volume": 173100.0}, {"date": "2019-02-25", "close": 118.02, "volume": 371779.0}, {"date": "2019-02-26", "close": 118.21, "volume": 229990.0}, {"date": "2019-02-27", "close": 118.97, "volume": 304102.0}, {"date": "2019-02-28", "close": 118.71, "volume": 196493.0}, {"date": "2019-03-01", "close": 120.17, "volume": 184647.0}, {"date": "2019-03-04", "close": 119.98, "volume": 234932.0}, {"date": "2019-03-05", "close": 119.36, "volume": 139853.0}, {"date": "2019-03-06", "close": 118.55, "volume": 188721.0}, {"date": "2019-03-07", "close": 117.85, "volume": 164930.0}, {"date": "2019-03-08", "close": 117.3, "volume": 214044.0}, {"date": "2019-03-11", "close": 116.54, "volume": 227488.0}, {"date": "2019-03-12", "close": 116.93, "volume": 184961.0}, {"date": "2019-03-13", "close": 116.42, "volume": 260272.0}, {"date": "2019-03-14", "close": 116.46, "volume": 186621.0}, {"date": "2019-03-15", "close": 116.2, "volume": 804305.0}, {"date": "2019-03-18", "close": 116.14, "volume": 357269.0}, {"date": "2019-03-19", "close": 114.8, "volume": 236653.0}, {"date": "2019-03-20", "close": 113.75, "volume": 209402.0}, {"date": "2019-03-21", "close": 114.58, "volume": 208613.0}, {"date": "2019-03-22", "close": 114.25, "volume": 180721.0}, {"date": "2019-03-25", "close": 113.92, "volume": 338593.0}, {"date": "2019-03-26", "close": 114.03, "volume": 189719.0}, {"date": "2019-03-27", "close": 114.87, "volume": 182672.0}, {"date": "2019-03-28", "close": 114.27, "volume": 281379.0}, {"date": "2019-03-29", "close": 114.17, "volume": 184353.0}, {"date": "2019-04-01", "close": 114.79, "volume": 232244.0}, {"date": "2019-04-02", "close": 114.14, "volume": 229067.0}, {"date": "2019-04-03", "close": 114.36, "volume": 253336.0}, {"date": "2019-04-04", "close": 115.24, "volume": 174350.0}, {"date": "2019-04-05", "close": 115.69, "volume": 260277.0}, {"date": "2019-04-08", "close": 115.52, "volume": 140747.0}, {"date": "2019-04-09", "close": 114.11, "volume": 106293.0}, {"date": "2019-04-10", "close": 115.2, "volume": 175443.0}, {"date": "2019-04-11", "close": 115.84, "volume": 136878.0}, {"date": "2019-04-12", "close": 116.55, "volume": 205448.0}, {"date": "2019-04-15", "close": 116.36, "volume": 155575.0}, {"date": "2019-04-16", "close": 117.72, "volume": 267675.0}, {"date": "2019-04-17", "close": 116.42, "volume": 304526.0}, {"date": "2019-04-18", "close": 117.03, "volume": 247760.0}, {"date": "2019-04-22", "close": 116.91, "volume": 210506.0}, {"date": "2019-04-23", "close": 117.1, "volume": 136829.0}, {"date": "2019-04-24", "close": 118.18, "volume": 205564.0}, {"date": "2019-04-25", "close": 119.04, "volume": 217087.0}, {"date": "2019-04-26", "close": 119.58, "volume": 169843.0}, {"date": "2019-04-29", "close": 119.83, "volume": 150224.0}, {"date": "2019-04-30", "close": 120.61, "volume": 172077.0}, {"date": "2019-05-01", "close": 120.79, "volume": 186737.0}, {"date": "2019-05-02", "close": 121.26, "volume": 248261.0}, {"date": "2019-05-03", "close": 121.09, "volume": 173835.0}, {"date": "2019-05-06", "close": 122.14, "volume": 171018.0}, {"date": "2019-05-07", "close": 121.2, "volume": 120793.0}, {"date": "2019-05-08", "close": 122.47, "volume": 237274.0}, {"date": "2019-05-09", "close": 122.1, "volume": 205407.0}, {"date": "2019-05-10", "close": 123.68, "volume": 191020.0}, {"date": "2019-05-13", "close": 120.93, "volume": 210733.0}, {"date": "2019-05-14", "close": 120.94, "volume": 224762.0}, {"date": "2019-05-15", "close": 121.68, "volume": 247336.0}, {"date": "2019-05-16", "close": 122.63, "volume": 174124.0}, {"date": "2019-05-17", "close": 121.41, "volume": 130999.0}, {"date": "2019-05-20", "close": 121.59, "volume": 222770.0}, {"date": "2019-05-21", "close": 122.0, "volume": 293188.0}, {"date": "2019-05-22", "close": 121.85, "volume": 120799.0}, {"date": "2019-05-23", "close": 121.29, "volume": 288175.0}, {"date": "2019-05-24", "close": 121.59, "volume": 241024.0}, {"date": "2019-05-28", "close": 120.89, "volume": 221420.0}, {"date": "2019-05-29", "close": 121.91, "volume": 299984.0}, {"date": "2019-05-30", "close": 121.47, "volume": 306498.0}, {"date": "2019-05-31", "close": 122.16, "volume": 231311.0}, {"date": "2019-06-03", "close": 124.04, "volume": 226258.0}, {"date": "2019-06-04", "close": 123.98, "volume": 157817.0}, {"date": "2019-06-05", "close": 124.8, "volume": 203542.0}, {"date": "2019-06-06", "close": 125.9, "volume": 183174.0}, {"date": "2019-06-07", "close": 125.21, "volume": 115050.0}, {"date": "2019-06-10", "close": 124.68, "volume": 168383.0}, {"date": "2019-06-11", "close": 124.0, "volume": 200384.0}, {"date": "2019-06-12", "close": 124.67, "volume": 321679.0}, {"date": "2019-06-13", "close": 126.83, "volume": 328631.0}, {"date": "2019-06-14", "close": 127.52, "volume": 166829.0}, {"date": "2019-06-17", "close": 128.09, "volume": 229484.0}, {"date": "2019-06-18", "close": 127.35, "volume": 205137.0}, {"date": "2019-06-19", "close": 127.83, "volume": 226929.0}, {"date": "2019-06-20", "close": 128.65, "volume": 195329.0}, {"date": "2019-06-21", "close": 127.93, "volume": 341431.0}, {"date": "2019-06-24", "close": 126.1, "volume": 250372.0}, {"date": "2019-06-25", "close": 128.9, "volume": 327862.0}, {"date": "2019-06-26", "close": 125.11, "volume": 288394.0}, {"date": "2019-06-27", "close": 126.1, "volume": 310864.0}, {"date": "2019-06-28", "close": 128.3, "volume": 536293.0}, {"date": "2019-07-01", "close": 127.2, "volume": 319365.0}, {"date": "2019-07-02", "close": 128.17, "volume": 347748.0}, {"date": "2019-07-03", "close": 128.7, "volume": 143176.0}, {"date": "2019-07-05", "close": 129.61, "volume": 174027.0}, {"date": "2019-07-08", "close": 129.42, "volume": 209661.0}, {"date": "2019-07-09", "close": 129.26, "volume": 222330.0}, {"date": "2019-07-10", "close": 129.45, "volume": 156209.0}, {"date": "2019-07-11", "close": 129.09, "volume": 227471.0}, {"date": "2019-07-12", "close": 131.15, "volume": 264431.0}, {"date": "2019-07-15", "close": 130.16, "volume": 152011.0}, {"date": "2019-07-16", "close": 130.03, "volume": 169890.0}, {"date": "2019-07-17", "close": 129.09, "volume": 176315.0}, {"date": "2019-07-18", "close": 129.41, "volume": 178371.0}, {"date": "2019-07-19", "close": 128.93, "volume": 178386.0}, {"date": "2019-07-22", "close": 128.23, "volume": 181955.0}, {"date": "2019-07-23", "close": 129.29, "volume": 189705.0}, {"date": "2019-07-24", "close": 130.0, "volume": 200508.0}, {"date": "2019-07-25", "close": 129.43, "volume": 147183.0}, {"date": "2019-07-26", "close": 130.68, "volume": 139640.0}, {"date": "2019-07-29", "close": 129.81, "volume": 218087.0}, {"date": "2019-07-30", "close": 129.85, "volume": 160994.0}, {"date": "2019-07-31", "close": 129.71, "volume": 237475.0}, {"date": "2019-08-01", "close": 129.88, "volume": 261210.0}, {"date": "2019-08-02", "close": 130.49, "volume": 155632.0}, {"date": "2019-08-05", "close": 128.24, "volume": 223779.0}, {"date": "2019-08-06", "close": 130.24, "volume": 240573.0}, {"date": "2019-08-07", "close": 130.86, "volume": 261144.0}, {"date": "2019-08-08", "close": 132.96, "volume": 309859.0}, {"date": "2019-08-09", "close": 132.51, "volume": 172942.0}, {"date": "2019-08-12", "close": 131.8, "volume": 193872.0}, {"date": "2019-08-13", "close": 132.02, "volume": 213190.0}, {"date": "2019-08-14", "close": 130.37, "volume": 278256.0}, {"date": "2019-08-15", "close": 130.95, "volume": 254900.0}, {"date": "2019-08-16", "close": 133.06, "volume": 343797.0}, {"date": "2019-08-19", "close": 133.37, "volume": 229860.0}, {"date": "2019-08-20", "close": 132.75, "volume": 180554.0}, {"date": "2019-08-21", "close": 132.51, "volume": 156127.0}, {"date": "2019-08-22", "close": 133.18, "volume": 145827.0}, {"date": "2019-08-23", "close": 130.86, "volume": 273495.0}, {"date": "2019-08-26", "close": 131.0, "volume": 276522.0}, {"date": "2019-08-27", "close": 130.02, "volume": 326379.0}, {"date": "2019-08-28", "close": 130.77, "volume": 780326.0}, {"date": "2019-08-29", "close": 132.31, "volume": 208521.0}, {"date": "2019-08-30", "close": 133.15, "volume": 224072.0}, {"date": "2019-09-03", "close": 132.79, "volume": 262061.0}, {"date": "2019-09-04", "close": 133.28, "volume": 222558.0}, {"date": "2019-09-05", "close": 134.36, "volume": 455455.0}, {"date": "2019-09-06", "close": 134.14, "volume": 180862.0}, {"date": "2019-09-09", "close": 133.95, "volume": 228940.0}, {"date": "2019-09-10", "close": 132.61, "volume": 289340.0}, {"date": "2019-09-11", "close": 132.2, "volume": 290667.0}, {"date": "2019-09-12", "close": 131.17, "volume": 274759.0}, {"date": "2019-09-13", "close": 130.91, "volume": 223460.0}, {"date": "2019-09-16", "close": 130.99, "volume": 174984.0}, {"date": "2019-09-17", "close": 131.22, "volume": 216315.0}, {"date": "2019-09-18", "close": 131.69, "volume": 204620.0}, {"date": "2019-09-19", "close": 132.36, "volume": 430032.0}, {"date": "2019-09-20", "close": 131.74, "volume": 655531.0}, {"date": "2019-09-23", "close": 133.0, "volume": 482202.0}, {"date": "2019-09-24", "close": 135.25, "volume": 299872.0}, {"date": "2019-09-25", "close": 135.71, "volume": 191091.0}, {"date": "2019-09-26", "close": 135.25, "volume": 223847.0}, {"date": "2019-09-27", "close": 134.52, "volume": 250819.0}, {"date": "2019-09-30", "close": 135.54, "volume": 210493.0}, {"date": "2019-10-01", "close": 134.02, "volume": 218235.0}, {"date": "2019-10-02", "close": 132.29, "volume": 317789.0}, {"date": "2019-10-03", "close": 133.29, "volume": 189180.0}, {"date": "2019-10-04", "close": 135.13, "volume": 214800.0}, {"date": "2019-10-07", "close": 135.48, "volume": 146848.0}, {"date": "2019-10-08", "close": 132.75, "volume": 381762.0}, {"date": "2019-10-09", "close": 133.35, "volume": 197844.0}, {"date": "2019-10-10", "close": 133.92, "volume": 168975.0}, {"date": "2019-10-11", "close": 134.71, "volume": 234126.0}, {"date": "2019-10-14", "close": 134.92, "volume": 170738.0}, {"date": "2019-10-15", "close": 135.3, "volume": 179371.0}, {"date": "2019-10-16", "close": 135.51, "volume": 179672.0}, {"date": "2019-10-17", "close": 136.04, "volume": 153084.0}, {"date": "2019-10-18", "close": 136.45, "volume": 152120.0}, {"date": "2019-10-21", "close": 136.58, "volume": 222186.0}, {"date": "2019-10-22", "close": 133.48, "volume": 734839.0}, {"date": "2019-10-23", "close": 133.04, "volume": 209140.0}, {"date": "2019-10-24", "close": 131.91, "volume": 226226.0}, {"date": "2019-10-25", "close": 129.6, "volume": 293368.0}, {"date": "2019-10-28", "close": 126.14, "volume": 401224.0}, {"date": "2019-10-29", "close": 127.9, "volume": 385263.0}, {"date": "2019-10-30", "close": 129.22, "volume": 475838.0}, {"date": "2019-10-31", "close": 131.71, "volume": 405027.0}, {"date": "2019-11-01", "close": 129.59, "volume": 291895.0}, {"date": "2019-11-04", "close": 130.5, "volume": 334334.0}, {"date": "2019-11-05", "close": 131.44, "volume": 446058.0}, {"date": "2019-11-06", "close": 133.31, "volume": 233971.0}, {"date": "2019-11-07", "close": 133.23, "volume": 231713.0}, {"date": "2019-11-08", "close": 134.28, "volume": 168092.0}, {"date": "2019-11-11", "close": 134.08, "volume": 168688.0}, {"date": "2019-11-12", "close": 134.69, "volume": 240870.0}, {"date": "2019-11-13", "close": 135.23, "volume": 132305.0}, {"date": "2019-11-14", "close": 135.58, "volume": 139015.0}, {"date": "2019-11-15", "close": 135.0, "volume": 185972.0}, {"date": "2019-11-18", "close": 134.12, "volume": 148248.0}, {"date": "2019-11-19", "close": 134.04, "volume": 224154.0}, {"date": "2019-11-20", "close": 134.59, "volume": 218808.0}, {"date": "2019-11-21", "close": 133.55, "volume": 201877.0}, {"date": "2019-11-22", "close": 133.61, "volume": 223969.0}, {"date": "2019-11-25", "close": 133.62, "volume": 149721.0}, {"date": "2019-11-26", "close": 136.75, "volume": 305487.0}, {"date": "2019-11-27", "close": 137.07, "volume": 152705.0}, {"date": "2019-11-29", "close": 135.93, "volume": 114890.0}, {"date": "2019-12-02", "close": 134.66, "volume": 175717.0}, {"date": "2019-12-03", "close": 133.38, "volume": 170046.0}, {"date": "2019-12-04", "close": 133.54, "volume": 279009.0}, {"date": "2019-12-05", "close": 133.8, "volume": 189240.0}, {"date": "2019-12-06", "close": 136.34, "volume": 268305.0}, {"date": "2019-12-09", "close": 137.65, "volume": 243248.0}, {"date": "2019-12-10", "close": 138.68, "volume": 391247.0}, {"date": "2019-12-11", "close": 138.3, "volume": 341807.0}, {"date": "2019-12-12", "close": 139.27, "volume": 439318.0}, {"date": "2019-12-13", "close": 136.01, "volume": 201495.0}, {"date": "2019-12-16", "close": 137.13, "volume": 165263.0}, {"date": "2019-12-17", "close": 138.07, "volume": 209611.0}, {"date": "2019-12-18", "close": 135.8, "volume": 415659.0}, {"date": "2019-12-19", "close": 136.57, "volume": 206905.0}, {"date": "2019-12-20", "close": 137.72, "volume": 582972.0}, {"date": "2019-12-23", "close": 137.27, "volume": 221441.0}, {"date": "2019-12-24", "close": 137.85, "volume": 166898.0}, {"date": "2019-12-26", "close": 136.82, "volume": 818079.0}, {"date": "2019-12-27", "close": 136.42, "volume": 230578.0}, {"date": "2019-12-30", "close": 136.15, "volume": 206766.0}, {"date": "2019-12-31", "close": 136.67, "volume": 186064.0}, {"date": "2020-01-02", "close": 136.48, "volume": 173390.0}, {"date": "2020-01-03", "close": 136.48, "volume": 251917.0}, {"date": "2020-01-06", "close": 137.13, "volume": 326117.0}, {"date": "2020-01-07", "close": 136.2, "volume": 135262.0}, {"date": "2020-01-08", "close": 136.46, "volume": 191767.0}, {"date": "2020-01-09", "close": 137.95, "volume": 139696.0}, {"date": "2020-01-10", "close": 136.95, "volume": 161253.0}, {"date": "2020-01-13", "close": 136.85, "volume": 202500.0}, {"date": "2020-01-14", "close": 137.8, "volume": 203911.0}, {"date": "2020-01-15", "close": 138.43, "volume": 187247.0}, {"date": "2020-01-16", "close": 138.86, "volume": 293551.0}, {"date": "2020-01-17", "close": 139.28, "volume": 188056.0}, {"date": "2020-01-21", "close": 138.63, "volume": 200205.0}, {"date": "2020-01-22", "close": 138.89, "volume": 174598.0}, {"date": "2020-01-23", "close": 137.48, "volume": 404248.0}, {"date": "2020-01-24", "close": 136.75, "volume": 221963.0}, {"date": "2020-01-27", "close": 137.02, "volume": 225569.0}, {"date": "2020-01-28", "close": 138.03, "volume": 168604.0}, {"date": "2020-01-29", "close": 137.7, "volume": 147067.0}, {"date": "2020-01-30", "close": 139.82, "volume": 133005.0}, {"date": "2020-01-31", "close": 138.58, "volume": 325207.0}, {"date": "2020-02-03", "close": 139.32, "volume": 178672.0}, {"date": "2020-02-04", "close": 140.54, "volume": 163395.0}, {"date": "2020-02-05", "close": 139.55, "volume": 318030.0}, {"date": "2020-02-06", "close": 138.7, "volume": 342038.0}, {"date": "2020-02-07", "close": 138.58, "volume": 163279.0}, {"date": "2020-02-10", "close": 138.69, "volume": 156029.0}, {"date": "2020-02-11", "close": 137.88, "volume": 225767.0}, {"date": "2020-02-12", "close": 137.24, "volume": 190145.0}, {"date": "2020-02-13", "close": 137.76, "volume": 169047.0}, {"date": "2020-02-14", "close": 137.78, "volume": 111108.0}, {"date": "2020-02-18", "close": 137.63, "volume": 241541.0}, {"date": "2020-02-19", "close": 137.51, "volume": 227510.0}, {"date": "2020-02-20", "close": 137.41, "volume": 197844.0}, {"date": "2020-02-21", "close": 136.7, "volume": 318233.0}, {"date": "2020-02-24", "close": 134.22, "volume": 278539.0}, {"date": "2020-02-25", "close": 130.29, "volume": 290595.0}, {"date": "2020-02-26", "close": 130.44, "volume": 272973.0}, {"date": "2020-02-27", "close": 124.95, "volume": 233123.0}, {"date": "2020-02-28", "close": 118.54, "volume": 372399.0}, {"date": "2020-03-02", "close": 124.46, "volume": 388820.0}, {"date": "2020-03-03", "close": 120.56, "volume": 289200.0}, {"date": "2020-03-04", "close": 123.07, "volume": 285186.0}, {"date": "2020-03-05", "close": 118.95, "volume": 222940.0}, {"date": "2020-03-06", "close": 118.31, "volume": 257677.0}, {"date": "2020-03-09", "close": 110.78, "volume": 460903.0}, {"date": "2020-03-10", "close": 113.63, "volume": 383794.0}, {"date": "2020-03-11", "close": 106.03, "volume": 377794.0}, {"date": "2020-03-12", "close": 94.25, "volume": 459890.0}, {"date": "2020-03-13", "close": 103.03, "volume": 542526.0}, {"date": "2020-03-16", "close": 87.22, "volume": 454797.0}, {"date": "2020-03-17", "close": 92.93, "volume": 534949.0}, {"date": "2020-03-18", "close": 84.05, "volume": 456815.0}, {"date": "2020-03-19", "close": 86.51, "volume": 387673.0}, {"date": "2020-03-20", "close": 85.04, "volume": 596025.0}, {"date": "2020-03-23", "close": 83.67, "volume": 361896.0}, {"date": "2020-03-24", "close": 90.86, "volume": 390496.0}, {"date": "2020-03-25", "close": 91.92, "volume": 560121.0}, {"date": "2020-03-26", "close": 93.9, "volume": 300883.0}, {"date": "2020-03-27", "close": 91.14, "volume": 277708.0}, {"date": "2020-03-30", "close": 92.68, "volume": 409304.0}, {"date": "2020-03-31", "close": 90.58, "volume": 361018.0}, {"date": "2020-04-01", "close": 87.9, "volume": 447469.0}, {"date": "2020-04-02", "close": 88.38, "volume": 301522.0}, {"date": "2020-04-03", "close": 84.64, "volume": 211504.0}, {"date": "2020-04-06", "close": 89.29, "volume": 405621.0}, {"date": "2020-04-07", "close": 93.3, "volume": 447407.0}, {"date": "2020-04-08", "close": 95.11, "volume": 212862.0}, {"date": "2020-04-09", "close": 98.58, "volume": 147529.0}, {"date": "2020-04-13", "close": 99.35, "volume": 367887.0}, {"date": "2020-04-14", "close": 101.47, "volume": 247356.0}, {"date": "2020-04-15", "close": 95.4, "volume": 214435.0}, {"date": "2020-04-16", "close": 95.71, "volume": 270998.0}, {"date": "2020-04-17", "close": 100.14, "volume": 283050.0}, {"date": "2020-04-20", "close": 97.55, "volume": 192895.0}, {"date": "2020-04-21", "close": 97.21, "volume": 394286.0}, {"date": "2020-04-22", "close": 96.04, "volume": 213176.0}, {"date": "2020-04-23", "close": 95.74, "volume": 147159.0}, {"date": "2020-04-24", "close": 95.15, "volume": 139913.0}, {"date": "2020-04-27", "close": 99.18, "volume": 175643.0}, {"date": "2020-04-28", "close": 100.7, "volume": 260332.0}, {"date": "2020-04-29", "close": 104.46, "volume": 420091.0}, {"date": "2020-04-30", "close": 100.38, "volume": 430133.0}, {"date": "2020-05-01", "close": 95.51, "volume": 324604.0}, {"date": "2020-05-04", "close": 94.17, "volume": 262058.0}, {"date": "2020-05-05", "close": 94.09, "volume": 206459.0}, {"date": "2020-05-06", "close": 92.13, "volume": 217010.0}, {"date": "2020-05-07", "close": 94.89, "volume": 285946.0}, {"date": "2020-05-08", "close": 97.61, "volume": 202836.0}, {"date": "2020-05-11", "close": 95.76, "volume": 320466.0}, {"date": "2020-05-12", "close": 90.75, "volume": 317158.0}, {"date": "2020-05-13", "close": 85.25, "volume": 284507.0}, {"date": "2020-05-14", "close": 85.55, "volume": 357426.0}, {"date": "2020-05-15", "close": 86.01, "volume": 496520.0}, {"date": "2020-05-18", "close": 90.96, "volume": 232703.0}, {"date": "2020-05-19", "close": 88.95, "volume": 221836.0}, {"date": "2020-05-20", "close": 93.54, "volume": 293510.0}, {"date": "2020-05-21", "close": 98.14, "volume": 370525.0}, {"date": "2020-05-22", "close": 97.53, "volume": 202776.0}, {"date": "2020-05-26", "close": 99.85, "volume": 288763.0}, {"date": "2020-05-27", "close": 102.94, "volume": 243219.0}, {"date": "2020-05-28", "close": 102.94, "volume": 235166.0}, {"date": "2020-05-29", "close": 100.35, "volume": 257685.0}, {"date": "2020-06-01", "close": 101.88, "volume": 250526.0}, {"date": "2020-06-02", "close": 102.72, "volume": 171786.0}, {"date": "2020-06-03", "close": 105.3, "volume": 172094.0}, {"date": "2020-06-04", "close": 106.83, "volume": 275747.0}, {"date": "2020-06-05", "close": 110.58, "volume": 197541.0}, {"date": "2020-06-08", "close": 115.06, "volume": 294963.0}, {"date": "2020-06-09", "close": 113.09, "volume": 272628.0}, {"date": "2020-06-10", "close": 110.01, "volume": 335564.0}, {"date": "2020-06-11", "close": 100.72, "volume": 295354.0}, {"date": "2020-06-12", "close": 100.8, "volume": 277729.0}, {"date": "2020-06-15", "close": 101.46, "volume": 311371.0}, {"date": "2020-06-16", "close": 101.64, "volume": 349021.0}, {"date": "2020-06-17", "close": 101.24, "volume": 306795.0}, {"date": "2020-06-18", "close": 101.86, "volume": 318411.0}, {"date": "2020-06-19", "close": 102.46, "volume": 635435.0}, {"date": "2020-06-22", "close": 102.5, "volume": 345026.0}, {"date": "2020-06-23", "close": 101.67, "volume": 324529.0}, {"date": "2020-06-24", "close": 98.55, "volume": 238664.0}, {"date": "2020-06-25", "close": 99.26, "volume": 195804.0}, {"date": "2020-06-26", "close": 95.86, "volume": 376326.0}, {"date": "2020-06-29", "close": 100.02, "volume": 256469.0}, {"date": "2020-06-30", "close": 101.33, "volume": 221484.0}, {"date": "2020-07-01", "close": 99.22, "volume": 246399.0}, {"date": "2020-07-02", "close": 98.71, "volume": 235986.0}, {"date": "2020-07-06", "close": 98.94, "volume": 233797.0}, {"date": "2020-07-07", "close": 95.71, "volume": 235651.0}, {"date": "2020-07-08", "close": 96.96, "volume": 242160.0}, {"date": "2020-07-09", "close": 93.36, "volume": 198470.0}, {"date": "2020-07-10", "close": 95.63, "volume": 404595.0}, {"date": "2020-07-13", "close": 96.62, "volume": 284543.0}, {"date": "2020-07-14", "close": 98.29, "volume": 239049.0}, {"date": "2020-07-15", "close": 101.93, "volume": 365488.0}, {"date": "2020-07-16", "close": 100.87, "volume": 209653.0}, {"date": "2020-07-17", "close": 98.45, "volume": 234134.0}, {"date": "2020-07-20", "close": 95.98, "volume": 202116.0}, {"date": "2020-07-21", "close": 99.18, "volume": 278158.0}, {"date": "2020-07-22", "close": 99.91, "volume": 564536.0}, {"date": "2020-07-23", "close": 100.89, "volume": 221966.0}, {"date": "2020-07-24", "close": 100.65, "volume": 172833.0}, {"date": "2020-07-27", "close": 98.31, "volume": 287155.0}, {"date": "2020-07-28", "close": 98.95, "volume": 369488.0}, {"date": "2020-07-29", "close": 101.0, "volume": 533957.0}, {"date": "2020-07-30", "close": 101.49, "volume": 532950.0}, {"date": "2020-07-31", "close": 101.88, "volume": 344249.0}, {"date": "2020-08-03", "close": 102.7, "volume": 298835.0}, {"date": "2020-08-04", "close": 101.85, "volume": 283445.0}, {"date": "2020-08-05", "close": 103.13, "volume": 135649.0}, {"date": "2020-08-06", "close": 102.99, "volume": 143377.0}, {"date": "2020-08-07", "close": 106.22, "volume": 129402.0}, {"date": "2020-08-10", "close": 107.36, "volume": 148429.0}, {"date": "2020-08-11", "close": 107.12, "volume": 216802.0}, {"date": "2020-08-12", "close": 106.19, "volume": 219566.0}, {"date": "2020-08-13", "close": 106.01, "volume": 171206.0}, {"date": "2020-08-14", "close": 106.51, "volume": 160265.0}, {"date": "2020-08-17", "close": 105.11, "volume": 194890.0}, {"date": "2020-08-18", "close": 105.69, "volume": 182870.0}, {"date": "2020-08-19", "close": 102.77, "volume": 406062.0}, {"date": "2020-08-20", "close": 101.45, "volume": 171344.0}, {"date": "2020-08-21", "close": 100.72, "volume": 181035.0}, {"date": "2020-08-24", "close": 102.97, "volume": 133232.0}, {"date": "2020-08-25", "close": 102.98, "volume": 193394.0}, {"date": "2020-08-26", "close": 101.9, "volume": 181914.0}, {"date": "2020-08-27", "close": 104.08, "volume": 158665.0}, {"date": "2020-08-28", "close": 104.93, "volume": 161496.0}, {"date": "2020-08-31", "close": 102.49, "volume": 185531.0}, {"date": "2020-09-01", "close": 101.96, "volume": 121994.0}, {"date": "2020-09-02", "close": 102.49, "volume": 151616.0}, {"date": "2020-09-03", "close": 100.11, "volume": 227425.0}, {"date": "2020-09-04", "close": 100.17, "volume": 228401.0}, {"date": "2020-09-08", "close": 97.18, "volume": 186765.0}, {"date": "2020-09-09", "close": 98.13, "volume": 224354.0}, {"date": "2020-09-10", "close": 95.44, "volume": 242045.0}, {"date": "2020-09-11", "close": 95.29, "volume": 195489.0}, {"date": "2020-09-14", "close": 96.33, "volume": 410869.0}, {"date": "2020-09-15", "close": 94.48, "volume": 226585.0}, {"date": "2020-09-16", "close": 95.9, "volume": 276574.0}, {"date": "2020-09-17", "close": 95.79, "volume": 308978.0}, {"date": "2020-09-18", "close": 93.85, "volume": 545715.0}, {"date": "2020-09-21", "close": 92.94, "volume": 336823.0}, {"date": "2020-09-22", "close": 91.95, "volume": 315942.0}, {"date": "2020-09-23", "close": 89.67, "volume": 396473.0}, {"date": "2020-09-24", "close": 89.1, "volume": 260985.0}, {"date": "2020-09-25", "close": 90.59, "volume": 256302.0}, {"date": "2020-09-28", "close": 92.79, "volume": 215702.0}, {"date": "2020-09-29", "close": 92.0, "volume": 180484.0}, {"date": "2020-09-30", "close": 93.18, "volume": 250634.0}, {"date": "2020-10-01", "close": 93.58, "volume": 243660.0}, {"date": "2020-10-02", "close": 93.64, "volume": 245298.0}, {"date": "2020-10-05", "close": 95.86, "volume": 224758.0}, {"date": "2020-10-06", "close": 95.17, "volume": 223803.0}, {"date": "2020-10-07", "close": 96.22, "volume": 188304.0}, {"date": "2020-10-08", "close": 96.54, "volume": 126785.0}, {"date": "2020-10-09", "close": 95.94, "volume": 119020.0}, {"date": "2020-10-12", "close": 97.99, "volume": 162676.0}, {"date": "2020-10-13", "close": 96.0, "volume": 260106.0}, {"date": "2020-10-14", "close": 95.68, "volume": 205000.0}, {"date": "2020-10-15", "close": 96.77, "volume": 139102.0}, {"date": "2020-10-16", "close": 97.4, "volume": 118244.0}, {"date": "2020-10-19", "close": 96.78, "volume": 157896.0}, {"date": "2020-10-20", "close": 98.67, "volume": 249076.0}, {"date": "2020-10-21", "close": 101.32, "volume": 243463.0}, {"date": "2020-10-22", "close": 103.12, "volume": 288034.0}, {"date": "2020-10-23", "close": 101.73, "volume": 178400.0}, {"date": "2020-10-26", "close": 99.41, "volume": 207899.0}, {"date": "2020-10-27", "close": 96.8, "volume": 295311.0}, {"date": "2020-10-28", "close": 95.0, "volume": 450782.0}, {"date": "2020-10-29", "close": 96.0, "volume": 404292.0}, {"date": "2020-10-30", "close": 95.66, "volume": 306671.0}, {"date": "2020-11-02", "close": 98.65, "volume": 181602.0}, {"date": "2020-11-03", "close": 100.16, "volume": 167273.0}, {"date": "2020-11-04", "close": 97.51, "volume": 214568.0}, {"date": "2020-11-05", "close": 100.6, "volume": 173841.0}, {"date": "2020-11-06", "close": 100.23, "volume": 206125.0}, {"date": "2020-11-09", "close": 109.08, "volume": 307322.0}, {"date": "2020-11-10", "close": 112.82, "volume": 349664.0}, {"date": "2020-11-11", "close": 111.13, "volume": 180876.0}, {"date": "2020-11-12", "close": 110.4, "volume": 189998.0}, {"date": "2020-11-13", "close": 113.43, "volume": 129205.0}, {"date": "2020-11-16", "close": 117.56, "volume": 265829.0}, {"date": "2020-11-17", "close": 115.88, "volume": 212336.0}, {"date": "2020-11-18", "close": 115.12, "volume": 146981.0}, {"date": "2020-11-19", "close": 115.14, "volume": 127918.0}, {"date": "2020-11-20", "close": 115.23, "volume": 242548.0}, {"date": "2020-11-23", "close": 116.03, "volume": 212450.0}, {"date": "2020-11-24", "close": 118.34, "volume": 134620.0}, {"date": "2020-11-25", "close": 117.25, "volume": 205419.0}, {"date": "2020-11-27", "close": 116.01, "volume": 64022.0}, {"date": "2020-11-30", "close": 112.35, "volume": 308783.0}, {"date": "2020-12-01", "close": 114.87, "volume": 176002.0}, {"date": "2020-12-02", "close": 114.63, "volume": 160386.0}, {"date": "2020-12-03", "close": 113.9, "volume": 243873.0}, {"date": "2020-12-04", "close": 117.02, "volume": 164017.0}, {"date": "2020-12-07", "close": 114.84, "volume": 126047.0}, {"date": "2020-12-08", "close": 115.47, "volume": 142417.0}, {"date": "2020-12-09", "close": 116.06, "volume": 127226.0}, {"date": "2020-12-10", "close": 116.36, "volume": 161524.0}, {"date": "2020-12-11", "close": 116.24, "volume": 128366.0}, {"date": "2020-12-14", "close": 115.74, "volume": 130573.0}, {"date": "2020-12-15", "close": 118.2, "volume": 139620.0}, {"date": "2020-12-16", "close": 117.92, "volume": 171759.0}, {"date": "2020-12-17", "close": 117.59, "volume": 222842.0}, {"date": "2020-12-18", "close": 117.07, "volume": 510249.0}, {"date": "2020-12-21", "close": 115.73, "volume": 194637.0}, {"date": "2020-12-22", "close": 115.08, "volume": 125031.0}, {"date": "2020-12-23", "close": 116.19, "volume": 192583.0}, {"date": "2020-12-24", "close": 116.08, "volume": 40047.0}, {"date": "2020-12-28", "close": 116.22, "volume": 102923.0}, {"date": "2020-12-29", "close": 115.69, "volume": 117295.0}, {"date": "2020-12-30", "close": 116.13, "volume": 94078.0}, {"date": "2020-12-31", "close": 116.92, "volume": 143755.0}, {"date": "2021-01-04", "close": 114.55, "volume": 166047.0}, {"date": "2021-01-05", "close": 114.94, "volume": 122756.0}, {"date": "2021-01-06", "close": 119.21, "volume": 336973.0}, {"date": "2021-01-07", "close": 119.8, "volume": 203396.0}, {"date": "2021-01-08", "close": 119.78, "volume": 162748.0}, {"date": "2021-01-11", "close": 118.92, "volume": 138390.0}, {"date": "2021-01-12", "close": 120.62, "volume": 211525.0}, {"date": "2021-01-13", "close": 120.41, "volume": 131511.0}, {"date": "2021-01-14", "close": 120.23, "volume": 145821.0}, {"date": "2021-01-15", "close": 119.4, "volume": 166588.0}, {"date": "2021-01-19", "close": 119.97, "volume": 144601.0}, {"date": "2021-01-20", "close": 121.74, "volume": 125555.0}, {"date": "2021-01-21", "close": 119.06, "volume": 183981.0}, {"date": "2021-01-22", "close": 116.98, "volume": 174863.0}, {"date": "2021-01-25", "close": 116.61, "volume": 237771.0}, {"date": "2021-01-26", "close": 115.26, "volume": 169804.0}, {"date": "2021-01-27", "close": 112.55, "volume": 253074.0}, {"date": "2021-01-28", "close": 113.84, "volume": 190053.0}, {"date": "2021-01-29", "close": 112.47, "volume": 382181.0}, {"date": "2021-02-01", "close": 113.41, "volume": 214668.0}, {"date": "2021-02-02", "close": 113.73, "volume": 161725.0}, {"date": "2021-02-03", "close": 114.44, "volume": 272202.0}, {"date": "2021-02-04", "close": 114.52, "volume": 366127.0}, {"date": "2021-02-05", "close": 113.49, "volume": 256564.0}, {"date": "2021-02-08", "close": 113.28, "volume": 227925.0}, {"date": "2021-02-09", "close": 115.65, "volume": 148737.0}, {"date": "2021-02-10", "close": 115.93, "volume": 145099.0}, {"date": "2021-02-11", "close": 116.47, "volume": 158267.0}, {"date": "2021-02-12", "close": 115.31, "volume": 163885.0}, {"date": "2021-02-16", "close": 114.91, "volume": 147034.0}, {"date": "2021-02-17", "close": 116.55, "volume": 206544.0}, {"date": "2021-02-18", "close": 115.19, "volume": 182880.0}, {"date": "2021-02-19", "close": 113.31, "volume": 237399.0}, {"date": "2021-02-22", "close": 115.75, "volume": 278165.0}, {"date": "2021-02-23", "close": 117.01, "volume": 184844.0}, {"date": "2021-02-24", "close": 118.88, "volume": 249550.0}, {"date": "2021-02-25", "close": 116.92, "volume": 191627.0}, {"date": "2021-02-26", "close": 115.35, "volume": 384622.0}, {"date": "2021-03-01", "close": 119.67, "volume": 373345.0}, {"date": "2021-03-02", "close": 119.73, "volume": 251195.0}, {"date": "2021-03-03", "close": 121.02, "volume": 236109.0}, {"date": "2021-03-04", "close": 120.11, "volume": 270152.0}, {"date": "2021-03-05", "close": 122.35, "volume": 342799.0}, {"date": "2021-03-08", "close": 126.4, "volume": 190538.0}, {"date": "2021-03-09", "close": 125.07, "volume": 212106.0}, {"date": "2021-03-10", "close": 127.72, "volume": 208028.0}, {"date": "2021-03-11", "close": 127.3, "volume": 208373.0}, {"date": "2021-03-12", "close": 128.88, "volume": 269626.0}, {"date": "2021-03-15", "close": 129.78, "volume": 245811.0}, {"date": "2021-03-16", "close": 128.77, "volume": 245923.0}, {"date": "2021-03-17", "close": 129.39, "volume": 238646.0}, {"date": "2021-03-18", "close": 133.12, "volume": 402855.0}, {"date": "2021-03-19", "close": 131.36, "volume": 735334.0}, {"date": "2021-03-22", "close": 129.77, "volume": 259337.0}, {"date": "2021-03-23", "close": 128.09, "volume": 253072.0}, {"date": "2021-03-24", "close": 128.48, "volume": 221351.0}, {"date": "2021-03-25", "close": 131.04, "volume": 168910.0}, {"date": "2021-03-26", "close": 131.11, "volume": 181242.0}, {"date": "2021-03-29", "close": 131.1, "volume": 210486.0}, {"date": "2021-03-30", "close": 131.29, "volume": 135936.0}, {"date": "2021-03-31", "close": 129.46, "volume": 189751.0}, {"date": "2021-04-01", "close": 130.41, "volume": 140372.0}, {"date": "2021-04-05", "close": 131.57, "volume": 156489.0}, {"date": "2021-04-06", "close": 133.17, "volume": 151489.0}, {"date": "2021-04-07", "close": 134.35, "volume": 210300.0}, {"date": "2021-04-08", "close": 134.22, "volume": 190462.0}, {"date": "2021-04-09", "close": 134.76, "volume": 178340.0}, {"date": "2021-04-12", "close": 134.81, "volume": 228160.0}, {"date": "2021-04-13", "close": 134.68, "volume": 192375.0}, {"date": "2021-04-14", "close": 135.82, "volume": 219433.0}, {"date": "2021-04-15", "close": 134.92, "volume": 267351.0}, {"date": "2021-04-16", "close": 134.1, "volume": 251183.0}, {"date": "2021-04-19", "close": 135.17, "volume": 199767.0}, {"date": "2021-04-20", "close": 134.63, "volume": 199530.0}, {"date": "2021-04-21", "close": 134.79, "volume": 251784.0}, {"date": "2021-04-22", "close": 133.39, "volume": 157392.0}, {"date": "2021-04-23", "close": 134.52, "volume": 192247.0}, {"date": "2021-04-26", "close": 134.96, "volume": 198044.0}, {"date": "2021-04-27", "close": 136.44, "volume": 171375.0}, {"date": "2021-04-28", "close": 134.55, "volume": 169186.0}, {"date": "2021-04-29", "close": 137.44, "volume": 254740.0}, {"date": "2021-04-30", "close": 138.31, "volume": 355343.0}, {"date": "2021-05-03", "close": 139.86, "volume": 221003.0}, {"date": "2021-05-04", "close": 140.53, "volume": 242732.0}, {"date": "2021-05-05", "close": 138.59, "volume": 172338.0}, {"date": "2021-05-06", "close": 141.0, "volume": 167170.0}, {"date": "2021-05-07", "close": 141.58, "volume": 150351.0}, {"date": "2021-05-10", "close": 140.18, "volume": 147997.0}, {"date": "2021-05-11", "close": 137.65, "volume": 166283.0}, {"date": "2021-05-12", "close": 137.47, "volume": 224620.0}, {"date": "2021-05-13", "close": 142.17, "volume": 194728.0}, {"date": "2021-05-14", "close": 142.8, "volume": 137243.0}, {"date": "2021-05-17", "close": 142.67, "volume": 168095.0}, {"date": "2021-05-18", "close": 139.82, "volume": 163249.0}, {"date": "2021-05-19", "close": 139.39, "volume": 135268.0}, {"date": "2021-05-20", "close": 139.51, "volume": 122273.0}, {"date": "2021-05-21", "close": 140.23, "volume": 221938.0}, {"date": "2021-05-24", "close": 139.98, "volume": 106904.0}, {"date": "2021-05-25", "close": 137.58, "volume": 191696.0}, {"date": "2021-05-26", "close": 138.06, "volume": 130356.0}, {"date": "2021-05-27", "close": 139.22, "volume": 231126.0}, {"date": "2021-05-28", "close": 139.49, "volume": 135179.0}, {"date": "2021-06-01", "close": 139.62, "volume": 121026.0}, {"date": "2021-06-02", "close": 139.03, "volume": 141861.0}, {"date": "2021-06-03", "close": 139.14, "volume": 123206.0}, {"date": "2021-06-04", "close": 139.46, "volume": 145676.0}, {"date": "2021-06-07", "close": 138.78, "volume": 165816.0}, {"date": "2021-06-08", "close": 140.31, "volume": 132741.0}, {"date": "2021-06-09", "close": 138.97, "volume": 123303.0}, {"date": "2021-06-10", "close": 138.58, "volume": 147380.0}, {"date": "2021-06-11", "close": 139.83, "volume": 128638.0}, {"date": "2021-06-14", "close": 137.81, "volume": 219081.0}, {"date": "2021-06-15", "close": 139.33, "volume": 167889.0}, {"date": "2021-06-16", "close": 136.5, "volume": 322656.0}, {"date": "2021-06-17", "close": 132.93, "volume": 184180.0}, {"date": "2021-06-18", "close": 129.83, "volume": 385190.0}, {"date": "2021-06-21", "close": 134.03, "volume": 215601.0}, {"date": "2021-06-22", "close": 134.26, "volume": 151955.0}, {"date": "2021-06-23", "close": 134.03, "volume": 145052.0}, {"date": "2021-06-24", "close": 135.6, "volume": 181068.0}, {"date": "2021-06-25", "close": 138.16, "volume": 286543.0}, {"date": "2021-06-28", "close": 135.07, "volume": 185279.0}, {"date": "2021-06-29", "close": 136.07, "volume": 157682.0}, {"date": "2021-06-30", "close": 135.64, "volume": 138992.0}, {"date": "2021-07-01", "close": 137.12, "volume": 131627.0}, {"date": "2021-07-02", "close": 136.1, "volume": 102413.0}, {"date": "2021-07-06", "close": 135.45, "volume": 194132.0}, {"date": "2021-07-07", "close": 137.69, "volume": 166726.0}, {"date": "2021-07-08", "close": 135.21, "volume": 169397.0}, {"date": "2021-07-09", "close": 137.62, "volume": 163541.0}, {"date": "2021-07-12", "close": 139.62, "volume": 181062.0}, {"date": "2021-07-13", "close": 136.28, "volume": 116289.0}, {"date": "2021-07-14", "close": 137.13, "volume": 140527.0}, {"date": "2021-07-15", "close": 136.97, "volume": 107428.0}, {"date": "2021-07-16", "close": 136.88, "volume": 112336.0}, {"date": "2021-07-19", "close": 131.54, "volume": 131340.0}, {"date": "2021-07-20", "close": 133.58, "volume": 322548.0}, {"date": "2021-07-21", "close": 134.39, "volume": 136352.0}, {"date": "2021-07-22", "close": 131.29, "volume": 100638.0}, {"date": "2021-07-23", "close": 132.55, "volume": 140138.0}, {"date": "2021-07-26", "close": 132.2, "volume": 134595.0}, {"date": "2021-07-27", "close": 131.2, "volume": 215859.0}, {"date": "2021-07-28", "close": 132.79, "volume": 254879.0}, {"date": "2021-07-29", "close": 135.52, "volume": 194027.0}, {"date": "2021-07-30", "close": 135.9, "volume": 176750.0}, {"date": "2021-08-02", "close": 134.87, "volume": 151327.0}, {"date": "2021-08-03", "close": 134.83, "volume": 206499.0}, {"date": "2021-08-04", "close": 133.85, "volume": 127556.0}, {"date": "2021-08-05", "close": 135.2, "volume": 152753.0}, {"date": "2021-08-06", "close": 137.57, "volume": 110609.0}, {"date": "2021-08-09", "close": 138.65, "volume": 91002.0}, {"date": "2021-08-10", "close": 139.55, "volume": 91270.0}, {"date": "2021-08-11", "close": 141.52, "volume": 142560.0}, {"date": "2021-08-12", "close": 141.3, "volume": 114705.0}, {"date": "2021-08-13", "close": 141.1, "volume": 77515.0}, {"date": "2021-08-16", "close": 140.97, "volume": 122253.0}, {"date": "2021-08-17", "close": 142.14, "volume": 122090.0}, {"date": "2021-08-18", "close": 140.39, "volume": 90557.0}, {"date": "2021-08-19", "close": 140.11, "volume": 118889.0}, {"date": "2021-08-20", "close": 141.15, "volume": 133349.0}, {"date": "2021-08-23", "close": 140.62, "volume": 79431.0}, {"date": "2021-08-24", "close": 139.71, "volume": 64294.0}, {"date": "2021-08-25", "close": 140.09, "volume": 86685.0}, {"date": "2021-08-26", "close": 139.18, "volume": 105213.0}, {"date": "2021-08-27", "close": 142.35, "volume": 123420.0}, {"date": "2021-08-30", "close": 140.65, "volume": 121698.0}, {"date": "2021-08-31", "close": 141.31, "volume": 168726.0}, {"date": "2021-09-01", "close": 141.34, "volume": 106595.0}, {"date": "2021-09-02", "close": 140.96, "volume": 174780.0}, {"date": "2021-09-03", "close": 139.54, "volume": 79257.0}, {"date": "2021-09-07", "close": 137.96, "volume": 101938.0}, {"date": "2021-09-08", "close": 139.11, "volume": 91980.0}, {"date": "2021-09-09", "close": 137.67, "volume": 97005.0}, {"date": "2021-09-10", "close": 134.99, "volume": 83472.0}, {"date": "2021-09-13", "close": 135.31, "volume": 142276.0}, {"date": "2021-09-14", "close": 132.87, "volume": 117575.0}, {"date": "2021-09-15", "close": 132.32, "volume": 92275.0}, {"date": "2021-09-16", "close": 131.46, "volume": 115414.0}, {"date": "2021-09-17", "close": 130.74, "volume": 437361.0}, {"date": "2021-09-20", "close": 128.11, "volume": 140230.0}, {"date": "2021-09-21", "close": 127.33, "volume": 145741.0}, {"date": "2021-09-22", "close": 130.2, "volume": 224047.0}, {"date": "2021-09-23", "close": 132.59, "volume": 144144.0}, {"date": "2021-09-24", "close": 133.1, "volume": 247921.0}, {"date": "2021-09-27", "close": 133.14, "volume": 149121.0}, {"date": "2021-09-28", "close": 131.91, "volume": 102377.0}, {"date": "2021-09-29", "close": 132.02, "volume": 111573.0}, {"date": "2021-09-30", "close": 129.62, "volume": 118614.0}, {"date": "2021-10-01", "close": 131.73, "volume": 156122.0}, {"date": "2021-10-04", "close": 130.41, "volume": 149710.0}, {"date": "2021-10-05", "close": 134.2, "volume": 279922.0}, {"date": "2021-10-06", "close": 135.06, "volume": 161488.0}, {"date": "2021-10-07", "close": 136.97, "volume": 117170.0}, {"date": "2021-10-08", "close": 136.24, "volume": 99376.0}, {"date": "2021-10-11", "close": 134.72, "volume": 92024.0}, {"date": "2021-10-12", "close": 133.97, "volume": 95836.0}, {"date": "2021-10-13", "close": 133.28, "volume": 147319.0}, {"date": "2021-10-14", "close": 134.88, "volume": 75915.0}, {"date": "2021-10-15", "close": 134.34, "volume": 116185.0}, {"date": "2021-10-18", "close": 133.49, "volume": 108773.0}, {"date": "2021-10-19", "close": 133.32, "volume": 61148.0}, {"date": "2021-10-20", "close": 132.99, "volume": 176640.0}, {"date": "2021-10-21", "close": 132.41, "volume": 139871.0}, {"date": "2021-10-22", "close": 132.67, "volume": 165801.0}, {"date": "2021-10-25", "close": 132.03, "volume": 125765.0}, {"date": "2021-10-26", "close": 131.54, "volume": 100261.0}, {"date": "2021-10-27", "close": 128.88, "volume": 165782.0}, {"date": "2021-10-28", "close": 126.93, "volume": 313935.0}, {"date": "2021-10-29", "close": 126.0, "volume": 308122.0}, {"date": "2021-11-01", "close": 127.07, "volume": 193258.0}, {"date": "2021-11-02", "close": 127.42, "volume": 157149.0}, {"date": "2021-11-03", "close": 129.94, "volume": 166692.0}, {"date": "2021-11-04", "close": 124.95, "volume": 145488.0}, {"date": "2021-11-05", "close": 125.67, "volume": 78522.0}, {"date": "2021-11-08", "close": 125.7, "volume": 81478.0}, {"date": "2021-11-09", "close": 124.66, "volume": 82884.0}, {"date": "2021-11-10", "close": 126.38, "volume": 122348.0}, {"date": "2021-11-11", "close": 126.52, "volume": 72142.0}, {"date": "2021-11-12", "close": 127.1, "volume": 94522.0}, {"date": "2021-11-15", "close": 127.43, "volume": 132064.0}, {"date": "2021-11-16", "close": 128.48, "volume": 174402.0}, {"date": "2021-11-17", "close": 126.58, "volume": 138119.0}, {"date": "2021-11-18", "close": 126.87, "volume": 128651.0}, {"date": "2021-11-19", "close": 126.02, "volume": 192584.0}, {"date": "2021-11-22", "close": 129.65, "volume": 115951.0}, {"date": "2021-11-23", "close": 130.02, "volume": 132354.0}, {"date": "2021-11-24", "close": 129.79, "volume": 112445.0}, {"date": "2021-11-26", "close": 125.62, "volume": 97181.0}, {"date": "2021-11-29", "close": 126.32, "volume": 176361.0}, {"date": "2021-11-30", "close": 121.75, "volume": 214616.0}, {"date": "2021-12-01", "close": 124.16, "volume": 195113.0}, {"date": "2021-12-02", "close": 128.02, "volume": 126622.0}, {"date": "2021-12-03", "close": 126.7, "volume": 113827.0}, {"date": "2021-12-06", "close": 129.08, "volume": 193080.0}, {"date": "2021-12-07", "close": 131.25, "volume": 124632.0}, {"date": "2021-12-08", "close": 131.38, "volume": 95055.0}, {"date": "2021-12-09", "close": 130.44, "volume": 81734.0}, {"date": "2021-12-10", "close": 132.61, "volume": 109798.0}, {"date": "2021-12-13", "close": 131.28, "volume": 88805.0}, {"date": "2021-12-14", "close": 130.87, "volume": 245874.0}, {"date": "2021-12-15", "close": 131.07, "volume": 75859.0}, {"date": "2021-12-16", "close": 131.03, "volume": 85076.0}, {"date": "2021-12-17", "close": 127.91, "volume": 369151.0}, {"date": "2021-12-20", "close": 124.7, "volume": 102942.0}, {"date": "2021-12-21", "close": 126.36, "volume": 139775.0}, {"date": "2021-12-22", "close": 127.44, "volume": 68776.0}, {"date": "2021-12-23", "close": 127.71, "volume": 61022.0}, {"date": "2021-12-27", "close": 130.96, "volume": 90432.0}, {"date": "2021-12-28", "close": 132.01, "volume": 59722.0}, {"date": "2021-12-29", "close": 132.73, "volume": 92233.0}, {"date": "2021-12-30", "close": 131.75, "volume": 71367.0}, {"date": "2021-12-31", "close": 131.06, "volume": 133727.0}, {"date": "2022-01-03", "close": 131.19, "volume": 106884.0}, {"date": "2022-01-04", "close": 133.75, "volume": 137194.0}, {"date": "2022-01-05", "close": 132.16, "volume": 154488.0}, {"date": "2022-01-06", "close": 133.95, "volume": 136853.0}, {"date": "2022-01-07", "close": 136.56, "volume": 166889.0}, {"date": "2022-01-10", "close": 135.51, "volume": 80917.0}, {"date": "2022-01-11", "close": 136.04, "volume": 118759.0}, {"date": "2022-01-12", "close": 135.37, "volume": 77796.0}, {"date": "2022-01-13", "close": 138.26, "volume": 136013.0}, {"date": "2022-01-14", "close": 139.08, "volume": 140551.0}, {"date": "2022-01-18", "close": 136.24, "volume": 89847.0}, {"date": "2022-01-19", "close": 134.08, "volume": 103137.0}, {"date": "2022-01-20", "close": 133.88, "volume": 111407.0}, {"date": "2022-01-21", "close": 133.14, "volume": 175484.0}, {"date": "2022-01-24", "close": 135.74, "volume": 150699.0}, {"date": "2022-01-25", "close": 134.89, "volume": 172758.0}, {"date": "2022-01-26", "close": 134.24, "volume": 211190.0}, {"date": "2022-01-27", "close": 132.66, "volume": 147607.0}, {"date": "2022-01-28", "close": 135.98, "volume": 153223.0}, {"date": "2022-01-31", "close": 137.96, "volume": 330634.0}, {"date": "2022-02-01", "close": 136.44, "volume": 197193.0}, {"date": "2022-02-02", "close": 134.59, "volume": 458209.0}, {"date": "2022-02-03", "close": 141.24, "volume": 324624.0}, {"date": "2022-02-04", "close": 140.85, "volume": 205976.0}, {"date": "2022-02-07", "close": 141.92, "volume": 244269.0}, {"date": "2022-02-08", "close": 144.07, "volume": 193048.0}, {"date": "2022-02-09", "close": 142.4, "volume": 127615.0}, {"date": "2022-02-10", "close": 140.15, "volume": 129925.0}, {"date": "2022-02-11", "close": 139.96, "volume": 151950.0}, {"date": "2022-02-14", "close": 140.59, "volume": 138672.0}, {"date": "2022-02-15", "close": 140.92, "volume": 155351.0}, {"date": "2022-02-16", "close": 140.68, "volume": 127243.0}, {"date": "2022-02-17", "close": 138.99, "volume": 97750.0}, {"date": "2022-02-18", "close": 139.79, "volume": 185877.0}, {"date": "2022-02-22", "close": 139.53, "volume": 136408.0}, {"date": "2022-02-23", "close": 137.18, "volume": 166112.0}, {"date": "2022-02-24", "close": 134.52, "volume": 190545.0}, {"date": "2022-02-25", "close": 141.42, "volume": 157262.0}, {"date": "2022-02-28", "close": 139.51, "volume": 152784.0}, {"date": "2022-03-01", "close": 137.11, "volume": 190576.0}, {"date": "2022-03-02", "close": 141.5, "volume": 143320.0}, {"date": "2022-03-03", "close": 141.93, "volume": 108712.0}, {"date": "2022-03-04", "close": 143.37, "volume": 160337.0}, {"date": "2022-03-07", "close": 139.52, "volume": 180250.0}, {"date": "2022-03-08", "close": 136.55, "volume": 170370.0}, {"date": "2022-03-09", "close": 139.87, "volume": 148208.0}, {"date": "2022-03-10", "close": 137.62, "volume": 153833.0}, {"date": "2022-03-11", "close": 139.48, "volume": 100768.0}, {"date": "2022-03-14", "close": 142.02, "volume": 115102.0}, {"date": "2022-03-15", "close": 142.45, "volume": 129535.0}, {"date": "2022-03-16", "close": 144.11, "volume": 154943.0}, {"date": "2022-03-17", "close": 146.45, "volume": 133124.0}, {"date": "2022-03-18", "close": 145.25, "volume": 307195.0}, {"date": "2022-03-21", "close": 148.05, "volume": 123469.0}, {"date": "2022-03-22", "close": 146.95, "volume": 225391.0}, {"date": "2022-03-23", "close": 145.78, "volume": 139284.0}, {"date": "2022-03-24", "close": 148.22, "volume": 87217.0}, {"date": "2022-03-25", "close": 149.81, "volume": 87009.0}, {"date": "2022-03-28", "close": 149.98, "volume": 124729.0}, {"date": "2022-03-29", "close": 150.54, "volume": 128126.0}, {"date": "2022-03-30", "close": 150.95, "volume": 126850.0}, {"date": "2022-03-31", "close": 149.52, "volume": 152983.0}, {"date": "2022-04-01", "close": 154.11, "volume": 252298.0}, {"date": "2022-04-04", "close": 150.1, "volume": 218540.0}, {"date": "2022-04-05", "close": 149.47, "volume": 238128.0}, {"date": "2022-04-06", "close": 151.27, "volume": 208669.0}, {"date": "2022-04-07", "close": 151.25, "volume": 142778.0}, {"date": "2022-04-08", "close": 152.34, "volume": 150300.0}, {"date": "2022-04-11", "close": 152.87, "volume": 180519.0}, {"date": "2022-04-12", "close": 151.73, "volume": 146134.0}, {"date": "2022-04-13", "close": 151.67, "volume": 117786.0}, {"date": "2022-04-14", "close": 150.62, "volume": 159264.0}, {"date": "2022-04-18", "close": 152.24, "volume": 135584.0}, {"date": "2022-04-19", "close": 151.91, "volume": 152827.0}, {"date": "2022-04-20", "close": 154.28, "volume": 154788.0}, {"date": "2022-04-21", "close": 153.3, "volume": 133381.0}, {"date": "2022-04-22", "close": 151.69, "volume": 317780.0}, {"date": "2022-04-25", "close": 152.96, "volume": 314866.0}, {"date": "2022-04-26", "close": 150.6, "volume": 347434.0}, {"date": "2022-04-27", "close": 150.22, "volume": 315033.0}, {"date": "2022-04-28", "close": 150.91, "volume": 160358.0}, {"date": "2022-04-29", "close": 146.82, "volume": 174444.0}, {"date": "2022-05-02", "close": 146.41, "volume": 262591.0}, {"date": "2022-05-03", "close": 147.37, "volume": 355241.0}, {"date": "2022-05-04", "close": 151.88, "volume": 282206.0}, {"date": "2022-05-05", "close": 149.32, "volume": 303474.0}, {"date": "2022-05-06", "close": 149.69, "volume": 233184.0}, {"date": "2022-05-09", "close": 146.84, "volume": 211443.0}, {"date": "2022-05-10", "close": 142.64, "volume": 209835.0}, {"date": "2022-05-11", "close": 141.28, "volume": 174831.0}, {"date": "2022-05-12", "close": 141.79, "volume": 187144.0}, {"date": "2022-05-13", "close": 141.99, "volume": 156363.0}, {"date": "2022-05-16", "close": 143.45, "volume": 149449.0}, {"date": "2022-05-17", "close": 148.76, "volume": 263949.0}, {"date": "2022-05-18", "close": 145.53, "volume": 137191.0}, {"date": "2022-05-19", "close": 142.7, "volume": 118978.0}, {"date": "2022-05-20", "close": 141.52, "volume": 131901.0}, {"date": "2022-05-23", "close": 144.35, "volume": 159002.0}, {"date": "2022-05-24", "close": 144.43, "volume": 130049.0}, {"date": "2022-05-25", "close": 145.08, "volume": 143588.0}, {"date": "2022-05-26", "close": 146.83, "volume": 122588.0}, {"date": "2022-05-27", "close": 148.23, "volume": 150977.0}, {"date": "2022-05-31", "close": 146.6, "volume": 233147.0}, {"date": "2022-06-01", "close": 145.61, "volume": 146699.0}, {"date": "2022-06-02", "close": 147.01, "volume": 112373.0}, {"date": "2022-06-03", "close": 145.64, "volume": 93989.0}, {"date": "2022-06-06", "close": 146.62, "volume": 113057.0}, {"date": "2022-06-07", "close": 148.23, "volume": 124010.0}, {"date": "2022-06-08", "close": 145.85, "volume": 98934.0}, {"date": "2022-06-09", "close": 142.88, "volume": 129350.0}, {"date": "2022-06-10", "close": 141.51, "volume": 136502.0}, {"date": "2022-06-13", "close": 141.27, "volume": 337827.0}, {"date": "2022-06-14", "close": 143.0, "volume": 251685.0}, {"date": "2022-06-15", "close": 140.78, "volume": 195928.0}, {"date": "2022-06-16", "close": 136.34, "volume": 151023.0}, {"date": "2022-06-17", "close": 137.51, "volume": 274209.0}, {"date": "2022-06-21", "close": 139.92, "volume": 193438.0}, {"date": "2022-06-22", "close": 140.35, "volume": 104742.0}, {"date": "2022-06-23", "close": 141.23, "volume": 227808.0}, {"date": "2022-06-24", "close": 148.0, "volume": 389981.0}, {"date": "2022-06-27", "close": 145.62, "volume": 167891.0}, {"date": "2022-06-28", "close": 144.67, "volume": 177504.0}, {"date": "2022-06-29", "close": 144.18, "volume": 138506.0}, {"date": "2022-06-30", "close": 146.25, "volume": 170670.0}, {"date": "2022-07-01", "close": 148.13, "volume": 98084.0}, {"date": "2022-07-05", "close": 146.24, "volume": 130246.0}, {"date": "2022-07-06", "close": 148.36, "volume": 296791.0}, {"date": "2022-07-07", "close": 148.0, "volume": 211985.0}, {"date": "2022-07-08", "close": 145.87, "volume": 189329.0}, {"date": "2022-07-11", "close": 145.87, "volume": 116465.0}, {"date": "2022-07-12", "close": 144.6, "volume": 182791.0}, {"date": "2022-07-13", "close": 144.91, "volume": 185181.0}, {"date": "2022-07-14", "close": 137.5, "volume": 303651.0}, {"date": "2022-07-15", "close": 136.85, "volume": 234349.0}, {"date": "2022-07-18", "close": 133.75, "volume": 230944.0}, {"date": "2022-07-19", "close": 136.96, "volume": 173894.0}, {"date": "2022-07-20", "close": 138.41, "volume": 177668.0}, {"date": "2022-07-21", "close": 139.46, "volume": 189819.0}, {"date": "2022-07-22", "close": 138.18, "volume": 137041.0}, {"date": "2022-07-25", "close": 140.51, "volume": 140697.0}, {"date": "2022-07-26", "close": 141.55, "volume": 136174.0}, {"date": "2022-07-27", "close": 140.91, "volume": 180726.0}, {"date": "2022-07-28", "close": 136.51, "volume": 222168.0}, {"date": "2022-07-29", "close": 136.47, "volume": 214686.0}, {"date": "2022-08-01", "close": 134.18, "volume": 206626.0}, {"date": "2022-08-02", "close": 131.7, "volume": 266059.0}, {"date": "2022-08-03", "close": 127.99, "volume": 437324.0}, {"date": "2022-08-04", "close": 124.89, "volume": 249503.0}, {"date": "2022-08-05", "close": 126.82, "volume": 202881.0}, {"date": "2022-08-08", "close": 127.48, "volume": 171523.0}, {"date": "2022-08-09", "close": 129.63, "volume": 158033.0}, {"date": "2022-08-10", "close": 130.72, "volume": 120157.0}, {"date": "2022-08-11", "close": 132.51, "volume": 105201.0}, {"date": "2022-08-12", "close": 134.84, "volume": 104792.0}, {"date": "2022-08-15", "close": 135.64, "volume": 108408.0}, {"date": "2022-08-16", "close": 137.34, "volume": 131761.0}, {"date": "2022-08-17", "close": 137.28, "volume": 114314.0}, {"date": "2022-08-18", "close": 137.74, "volume": 54609.0}, {"date": "2022-08-19", "close": 136.35, "volume": 122488.0}, {"date": "2022-08-22", "close": 132.44, "volume": 151417.0}, {"date": "2022-08-23", "close": 132.09, "volume": 90002.0}, {"date": "2022-08-24", "close": 131.72, "volume": 163366.0}, {"date": "2022-08-25", "close": 133.77, "volume": 108357.0}, {"date": "2022-08-26", "close": 133.5, "volume": 143185.0}, {"date": "2022-08-29", "close": 132.0, "volume": 138255.0}, {"date": "2022-08-30", "close": 130.59, "volume": 130687.0}, {"date": "2022-08-31", "close": 129.39, "volume": 146715.0}, {"date": "2022-09-01", "close": 129.55, "volume": 154837.0}, {"date": "2022-09-02", "close": 128.95, "volume": 117090.0}, {"date": "2022-09-06", "close": 128.9, "volume": 159565.0}, {"date": "2022-09-07", "close": 131.39, "volume": 100730.0}, {"date": "2022-09-08", "close": 132.4, "volume": 120134.0}, {"date": "2022-09-09", "close": 132.54, "volume": 77417.0}, {"date": "2022-09-12", "close": 134.32, "volume": 128621.0}, {"date": "2022-09-13", "close": 132.97, "volume": 154794.0}, {"date": "2022-09-14", "close": 134.2, "volume": 240516.0}, {"date": "2022-09-15", "close": 136.81, "volume": 331610.0}, {"date": "2022-09-16", "close": 135.93, "volume": 463518.0}, {"date": "2022-09-19", "close": 138.13, "volume": 224354.0}, {"date": "2022-09-20", "close": 136.13, "volume": 247403.0}, {"date": "2022-09-21", "close": 133.81, "volume": 170992.0}, {"date": "2022-09-22", "close": 132.59, "volume": 205475.0}, {"date": "2022-09-23", "close": 132.19, "volume": 207154.0}, {"date": "2022-09-26", "close": 127.69, "volume": 301744.0}, {"date": "2022-09-27", "close": 129.46, "volume": 197093.0}, {"date": "2022-09-28", "close": 130.95, "volume": 203290.0}, {"date": "2022-09-29", "close": 129.99, "volume": 292907.0}, {"date": "2022-09-30", "close": 128.14, "volume": 195306.0}, {"date": "2022-10-03", "close": 131.27, "volume": 123691.0}, {"date": "2022-10-04", "close": 135.13, "volume": 171223.0}, {"date": "2022-10-05", "close": 133.65, "volume": 135687.0}, {"date": "2022-10-06", "close": 134.32, "volume": 120674.0}, {"date": "2022-10-07", "close": 132.96, "volume": 316845.0}, {"date": "2022-10-10", "close": 134.85, "volume": 146154.0}, {"date": "2022-10-11", "close": 134.85, "volume": 228120.0}, {"date": "2022-10-12", "close": 134.74, "volume": 126490.0}, {"date": "2022-10-13", "close": 141.04, "volume": 126195.0}, {"date": "2022-10-14", "close": 139.58, "volume": 140416.0}, {"date": "2022-10-17", "close": 140.44, "volume": 161647.0}, {"date": "2022-10-18", "close": 142.05, "volume": 132967.0}, {"date": "2022-10-19", "close": 141.95, "volume": 136042.0}, {"date": "2022-10-20", "close": 132.43, "volume": 418513.0}, {"date": "2022-10-21", "close": 133.34, "volume": 373143.0}, {"date": "2022-10-24", "close": 135.09, "volume": 171216.0}, {"date": "2022-10-25", "close": 136.5, "volume": 149164.0}, {"date": "2022-10-26", "close": 138.9, "volume": 187784.0}, {"date": "2022-10-27", "close": 140.3, "volume": 103795.0}, {"date": "2022-10-28", "close": 145.19, "volume": 175146.0}, {"date": "2022-10-31", "close": 146.49, "volume": 218478.0}, {"date": "2022-11-01", "close": 143.25, "volume": 211767.0}, {"date": "2022-11-02", "close": 141.54, "volume": 226097.0}, {"date": "2022-11-03", "close": 140.92, "volume": 125928.0}, {"date": "2022-11-04", "close": 144.33, "volume": 131316.0}, {"date": "2022-11-07", "close": 141.41, "volume": 162541.0}, {"date": "2022-11-08", "close": 140.66, "volume": 158146.0}, {"date": "2022-11-09", "close": 136.18, "volume": 106408.0}, {"date": "2022-11-10", "close": 141.05, "volume": 167919.0}, {"date": "2022-11-11", "close": 140.17, "volume": 261956.0}, {"date": "2022-11-14", "close": 140.25, "volume": 153793.0}, {"date": "2022-11-15", "close": 138.53, "volume": 139635.0}, {"date": "2022-11-16", "close": 141.47, "volume": 176587.0}, {"date": "2022-11-17", "close": 142.79, "volume": 160911.0}, {"date": "2022-11-18", "close": 142.54, "volume": 172313.0}, {"date": "2022-11-21", "close": 144.15, "volume": 132276.0}, {"date": "2022-11-22", "close": 144.9, "volume": 98142.0}, {"date": "2022-11-23", "close": 145.67, "volume": 98657.0}, {"date": "2022-11-25", "close": 147.47, "volume": 42394.0}, {"date": "2022-11-28", "close": 145.03, "volume": 84097.0}, {"date": "2022-11-29", "close": 145.9, "volume": 77230.0}, {"date": "2022-11-30", "close": 147.3, "volume": 135949.0}, {"date": "2022-12-01", "close": 145.49, "volume": 121059.0}, {"date": "2022-12-02", "close": 145.99, "volume": 108216.0}, {"date": "2022-12-05", "close": 142.43, "volume": 162316.0}, {"date": "2022-12-06", "close": 143.71, "volume": 215489.0}, {"date": "2022-12-07", "close": 140.87, "volume": 103617.0}, {"date": "2022-12-08", "close": 141.4, "volume": 91132.0}, {"date": "2022-12-09", "close": 139.33, "volume": 130719.0}, {"date": "2022-12-12", "close": 138.31, "volume": 226859.0}, {"date": "2022-12-13", "close": 138.58, "volume": 227795.0}, {"date": "2022-12-14", "close": 138.05, "volume": 173672.0}, {"date": "2022-12-15", "close": 133.59, "volume": 183242.0}, {"date": "2022-12-16", "close": 133.89, "volume": 675082.0}, {"date": "2022-12-19", "close": 135.19, "volume": 198027.0}, {"date": "2022-12-20", "close": 134.5, "volume": 179123.0}, {"date": "2022-12-21", "close": 137.35, "volume": 183214.0}, {"date": "2022-12-22", "close": 136.1, "volume": 160946.0}, {"date": "2022-12-23", "close": 137.39, "volume": 72914.0}, {"date": "2022-12-27", "close": 137.59, "volume": 96713.0}, {"date": "2022-12-28", "close": 135.22, "volume": 79005.0}, {"date": "2022-12-29", "close": 136.58, "volume": 97066.0}, {"date": "2022-12-30", "close": 135.13, "volume": 104967.0}, {"date": "2023-01-03", "close": 135.9, "volume": 119409.0}, {"date": "2023-01-04", "close": 135.57, "volume": 125634.0}, {"date": "2023-01-05", "close": 135.62, "volume": 161231.0}, {"date": "2023-01-06", "close": 138.34, "volume": 85716.0}, {"date": "2023-01-09", "close": 134.95, "volume": 115503.0}, {"date": "2023-01-10", "close": 135.44, "volume": 104962.0}, {"date": "2023-01-11", "close": 134.63, "volume": 136853.0}, {"date": "2023-01-12", "close": 136.04, "volume": 121575.0}, {"date": "2023-01-13", "close": 136.41, "volume": 89717.0}, {"date": "2023-01-17", "close": 133.3, "volume": 187545.0}, {"date": "2023-01-18", "close": 131.38, "volume": 131284.0}, {"date": "2023-01-19", "close": 128.41, "volume": 428306.0}, {"date": "2023-01-20", "close": 129.53, "volume": 244304.0}, {"date": "2023-01-23", "close": 130.33, "volume": 283072.0}, {"date": "2023-01-24", "close": 131.82, "volume": 130076.0}, {"date": "2023-01-25", "close": 133.48, "volume": 134315.0}, {"date": "2023-01-26", "close": 134.83, "volume": 101531.0}, {"date": "2023-01-27", "close": 133.13, "volume": 120737.0}, {"date": "2023-01-30", "close": 133.25, "volume": 108782.0}, {"date": "2023-01-31", "close": 134.58, "volume": 135275.0}, {"date": "2023-02-01", "close": 132.81, "volume": 262564.0}, {"date": "2023-02-02", "close": 137.73, "volume": 527706.0}, {"date": "2023-02-03", "close": 142.4, "volume": 348924.0}, {"date": "2023-02-06", "close": 143.64, "volume": 171363.0}, {"date": "2023-02-07", "close": 148.2, "volume": 208319.0}, {"date": "2023-02-08", "close": 145.18, "volume": 118619.0}, {"date": "2023-02-09", "close": 141.45, "volume": 171422.0}, {"date": "2023-02-10", "close": 142.82, "volume": 196855.0}, {"date": "2023-02-13", "close": 143.88, "volume": 115018.0}, {"date": "2023-02-14", "close": 142.07, "volume": 127182.0}, {"date": "2023-02-15", "close": 142.54, "volume": 118393.0}, {"date": "2023-02-16", "close": 142.34, "volume": 138338.0}, {"date": "2023-02-17", "close": 143.04, "volume": 107081.0}, {"date": "2023-02-21", "close": 141.88, "volume": 98137.0}, {"date": "2023-02-22", "close": 140.82, "volume": 123123.0}, {"date": "2023-02-23", "close": 140.33, "volume": 180740.0}, {"date": "2023-02-24", "close": 139.34, "volume": 254170.0}, {"date": "2023-02-27", "close": 140.01, "volume": 219536.0}, {"date": "2023-02-28", "close": 139.48, "volume": 233570.0}, {"date": "2023-03-01", "close": 141.0, "volume": 126011.0}, {"date": "2023-03-02", "close": 138.06, "volume": 121316.0}, {"date": "2023-03-03", "close": 137.33, "volume": 116101.0}, {"date": "2023-03-06", "close": 135.89, "volume": 198932.0}, {"date": "2023-03-07", "close": 135.67, "volume": 150027.0}, {"date": "2023-03-08", "close": 133.7, "volume": 129518.0}, {"date": "2023-03-09", "close": 131.48, "volume": 129122.0}, {"date": "2023-03-10", "close": 129.61, "volume": 153395.0}, {"date": "2023-03-13", "close": 126.71, "volume": 192067.0}, {"date": "2023-03-14", "close": 129.91, "volume": 200185.0}, {"date": "2023-03-15", "close": 125.64, "volume": 221333.0}, {"date": "2023-03-16", "close": 127.24, "volume": 186262.0}, {"date": "2023-03-17", "close": 121.57, "volume": 415618.0}, {"date": "2023-03-20", "close": 126.2, "volume": 190501.0}, {"date": "2023-03-21", "close": 128.45, "volume": 164635.0}, {"date": "2023-03-22", "close": 124.25, "volume": 102320.0}, {"date": "2023-03-23", "close": 121.69, "volume": 165834.0}, {"date": "2023-03-24", "close": 123.33, "volume": 138273.0}, {"date": "2023-03-27", "close": 123.97, "volume": 154475.0}, {"date": "2023-03-28", "close": 125.19, "volume": 146352.0}, {"date": "2023-03-29", "close": 126.75, "volume": 262513.0}, {"date": "2023-03-30", "close": 128.11, "volume": 156861.0}, {"date": "2023-03-31", "close": 128.5, "volume": 202367.0}, {"date": "2023-04-03", "close": 129.09, "volume": 136817.0}, {"date": "2023-04-04", "close": 127.7, "volume": 141992.0}, {"date": "2023-04-05", "close": 127.51, "volume": 201531.0}, {"date": "2023-04-06", "close": 128.94, "volume": 175584.0}, {"date": "2023-04-10", "close": 130.32, "volume": 140141.0}, {"date": "2023-04-11", "close": 129.55, "volume": 78801.0}, {"date": "2023-04-12", "close": 128.43, "volume": 103397.0}, {"date": "2023-04-13", "close": 128.26, "volume": 122739.0}, {"date": "2023-04-14", "close": 125.14, "volume": 200910.0}, {"date": "2023-04-17", "close": 126.2, "volume": 201238.0}, {"date": "2023-04-18", "close": 127.41, "volume": 177687.0}, {"date": "2023-04-19", "close": 128.71, "volume": 92755.0}, {"date": "2023-04-20", "close": 124.67, "volume": 343298.0}, {"date": "2023-04-21", "close": 121.21, "volume": 233825.0}, {"date": "2023-04-24", "close": 119.79, "volume": 192745.0}, {"date": "2023-04-25", "close": 117.89, "volume": 212311.0}, {"date": "2023-04-26", "close": 116.56, "volume": 302172.0}, {"date": "2023-04-27", "close": 119.06, "volume": 229526.0}, {"date": "2023-04-28", "close": 119.56, "volume": 331180.0}, {"date": "2023-05-01", "close": 119.56, "volume": 265363.0}, {"date": "2023-05-02", "close": 116.84, "volume": 360350.0}, {"date": "2023-05-03", "close": 121.06, "volume": 372468.0}, {"date": "2023-05-04", "close": 117.65, "volume": 313551.0}, {"date": "2023-05-05", "close": 119.04, "volume": 193192.0}, {"date": "2023-05-08", "close": 120.18, "volume": 146247.0}, {"date": "2023-05-09", "close": 120.31, "volume": 137425.0}, {"date": "2023-05-10", "close": 119.97, "volume": 117937.0}, {"date": "2023-05-11", "close": 119.41, "volume": 107869.0}, {"date": "2023-05-12", "close": 119.87, "volume": 133189.0}, {"date": "2023-05-15", "close": 120.19, "volume": 109895.0}, {"date": "2023-05-16", "close": 119.61, "volume": 100489.0}, {"date": "2023-05-17", "close": 120.19, "volume": 179809.0}, {"date": "2023-05-18", "close": 119.52, "volume": 188201.0}, {"date": "2023-05-19", "close": 119.1, "volume": 105150.0}, {"date": "2023-05-22", "close": 118.25, "volume": 155118.0}, {"date": "2023-05-23", "close": 117.21, "volume": 203650.0}, {"date": "2023-05-24", "close": 114.32, "volume": 224416.0}, {"date": "2023-05-25", "close": 111.87, "volume": 169300.0}, {"date": "2023-05-26", "close": 112.32, "volume": 186298.0}, {"date": "2023-05-30", "close": 113.62, "volume": 162461.0}, {"date": "2023-05-31", "close": 111.46, "volume": 290322.0}, {"date": "2023-06-01", "close": 112.18, "volume": 143059.0}, {"date": "2023-06-02", "close": 115.12, "volume": 164207.0}, {"date": "2023-06-05", "close": 112.83, "volume": 127331.0}, {"date": "2023-06-06", "close": 113.89, "volume": 138079.0}, {"date": "2023-06-07", "close": 115.92, "volume": 170843.0}, {"date": "2023-06-08", "close": 114.29, "volume": 77983.0}, {"date": "2023-06-09", "close": 115.62, "volume": 228937.0}, {"date": "2023-06-12", "close": 114.45, "volume": 152248.0}, {"date": "2023-06-13", "close": 114.45, "volume": 190784.0}, {"date": "2023-06-14", "close": 112.93, "volume": 179635.0}, {"date": "2023-06-15", "close": 113.82, "volume": 141792.0}, {"date": "2023-06-16", "close": 115.3, "volume": 386839.0}, {"date": "2023-06-20", "close": 113.93, "volume": 173197.0}, {"date": "2023-06-21", "close": 113.88, "volume": 169189.0}, {"date": "2023-06-22", "close": 112.32, "volume": 156821.0}, {"date": "2023-06-23", "close": 110.41, "volume": 375392.0}, {"date": "2023-06-26", "close": 111.3, "volume": 146887.0}, {"date": "2023-06-27", "close": 111.82, "volume": 119167.0}, {"date": "2023-06-28", "close": 110.25, "volume": 237424.0}, {"date": "2023-06-29", "close": 111.98, "volume": 131420.0}, {"date": "2023-06-30", "close": 113.03, "volume": 230446.0}, {"date": "2023-07-03", "close": 113.17, "volume": 65144.0}, {"date": "2023-07-05", "close": 110.76, "volume": 222263.0}, {"date": "2023-07-06", "close": 112.54, "volume": 211372.0}, {"date": "2023-07-07", "close": 113.1, "volume": 257652.0}, {"date": "2023-07-10", "close": 111.83, "volume": 158107.0}, {"date": "2023-07-11", "close": 111.85, "volume": 101882.0}, {"date": "2023-07-12", "close": 111.52, "volume": 202215.0}, {"date": "2023-07-13", "close": 110.79, "volume": 135108.0}, {"date": "2023-07-14", "close": 109.65, "volume": 213184.0}, {"date": "2023-07-17", "close": 110.76, "volume": 150920.0}, {"date": "2023-07-18", "close": 111.32, "volume": 154563.0}, {"date": "2023-07-19", "close": 112.16, "volume": 110146.0}, {"date": "2023-07-20", "close": 112.47, "volume": 207581.0}, {"date": "2023-07-21", "close": 110.48, "volume": 190803.0}, {"date": "2023-07-24", "close": 113.37, "volume": 264372.0}, {"date": "2023-07-25", "close": 112.34, "volume": 178348.0}, {"date": "2023-07-26", "close": 114.26, "volume": 154948.0}, {"date": "2023-07-27", "close": 113.47, "volume": 169346.0}, {"date": "2023-07-28", "close": 113.29, "volume": 132892.0}, {"date": "2023-07-31", "close": 113.48, "volume": 181754.0}, {"date": "2023-08-01", "close": 113.4, "volume": 131500.0}, {"date": "2023-08-02", "close": 113.66, "volume": 214263.0}, {"date": "2023-08-03", "close": 111.3, "volume": 261543.0}, {"date": "2023-08-04", "close": 112.34, "volume": 216457.0}, {"date": "2023-08-07", "close": 113.56, "volume": 228145.0}, {"date": "2023-08-08", "close": 111.97, "volume": 137058.0}, {"date": "2023-08-09", "close": 110.88, "volume": 104518.0}, {"date": "2023-08-10", "close": 110.55, "volume": 102798.0}, {"date": "2023-08-11", "close": 109.27, "volume": 157112.0}, {"date": "2023-08-14", "close": 109.99, "volume": 223190.0}, {"date": "2023-08-15", "close": 108.71, "volume": 140588.0}, {"date": "2023-08-16", "close": 108.76, "volume": 151859.0}, {"date": "2023-08-17", "close": 106.73, "volume": 128644.0}, {"date": "2023-08-18", "close": 106.78, "volume": 128639.0}, {"date": "2023-08-21", "close": 106.15, "volume": 225218.0}, {"date": "2023-08-22", "close": 104.25, "volume": 210173.0}, {"date": "2023-08-23", "close": 104.5, "volume": 200631.0}, {"date": "2023-08-24", "close": 104.5, "volume": 145539.0}, {"date": "2023-08-25", "close": 105.59, "volume": 185339.0}, {"date": "2023-08-28", "close": 105.53, "volume": 125967.0}, {"date": "2023-08-29", "close": 105.69, "volume": 103297.0}, {"date": "2023-08-30", "close": 106.0, "volume": 112259.0}, {"date": "2023-08-31", "close": 106.72, "volume": 225727.0}, {"date": "2023-09-01", "close": 108.35, "volume": 118547.0}, {"date": "2023-09-05", "close": 106.73, "volume": 154186.0}, {"date": "2023-09-06", "close": 106.3, "volume": 137467.0}, {"date": "2023-09-07", "close": 106.66, "volume": 383649.0}, {"date": "2023-09-08", "close": 104.5, "volume": 155388.0}, {"date": "2023-09-11", "close": 106.47, "volume": 246213.0}, {"date": "2023-09-12", "close": 108.9, "volume": 204086.0}, {"date": "2023-09-13", "close": 109.63, "volume": 238732.0}, {"date": "2023-09-14", "close": 111.05, "volume": 280918.0}, {"date": "2023-09-15", "close": 111.06, "volume": 442060.0}, {"date": "2023-09-18", "close": 112.53, "volume": 229511.0}, {"date": "2023-09-19", "close": 112.09, "volume": 222615.0}, {"date": "2023-09-20", "close": 113.31, "volume": 181514.0}, {"date": "2023-09-21", "close": 112.85, "volume": 142402.0}, {"date": "2023-09-22", "close": 112.44, "volume": 109373.0}, {"date": "2023-09-25", "close": 113.11, "volume": 96139.0}, {"date": "2023-09-26", "close": 111.46, "volume": 170242.0}, {"date": "2023-09-27", "close": 110.56, "volume": 183860.0}, {"date": "2023-09-28", "close": 111.04, "volume": 138440.0}, {"date": "2023-09-29", "close": 110.98, "volume": 219443.0}, {"date": "2023-10-02", "close": 109.95, "volume": 194397.0}, {"date": "2023-10-03", "close": 110.33, "volume": 158250.0}, {"date": "2023-10-04", "close": 110.96, "volume": 163790.0}, {"date": "2023-10-05", "close": 111.5, "volume": 139829.0}, {"date": "2023-10-06", "close": 111.08, "volume": 162832.0}, {"date": "2023-10-09", "close": 111.3, "volume": 180915.0}, {"date": "2023-10-10", "close": 109.4, "volume": 288433.0}, {"date": "2023-10-11", "close": 110.99, "volume": 222614.0}, {"date": "2023-10-12", "close": 111.77, "volume": 216425.0}, {"date": "2023-10-13", "close": 114.73, "volume": 252566.0}, {"date": "2023-10-16", "close": 118.32, "volume": 236383.0}, {"date": "2023-10-17", "close": 121.95, "volume": 249163.0}, {"date": "2023-10-18", "close": 121.65, "volume": 227927.0}, {"date": "2023-10-19", "close": 116.82, "volume": 290936.0}, {"date": "2023-10-20", "close": 115.21, "volume": 151541.0}, {"date": "2023-10-23", "close": 116.0, "volume": 183051.0}, {"date": "2023-10-24", "close": 116.99, "volume": 199406.0}, {"date": "2023-10-25", "close": 116.84, "volume": 232561.0}, {"date": "2023-10-26", "close": 117.05, "volume": 95125.0}, {"date": "2023-10-27", "close": 114.26, "volume": 124185.0}, {"date": "2023-10-30", "close": 115.63, "volume": 132586.0}, {"date": "2023-10-31", "close": 117.21, "volume": 198753.0}, {"date": "2023-11-01", "close": 119.52, "volume": 198560.0}, {"date": "2023-11-02", "close": 116.68, "volume": 242776.0}, {"date": "2023-11-03", "close": 116.65, "volume": 204501.0}, {"date": "2023-11-06", "close": 117.09, "volume": 162938.0}, {"date": "2023-11-07", "close": 116.2, "volume": 176098.0}, {"date": "2023-11-08", "close": 114.19, "volume": 163144.0}, {"date": "2023-11-09", "close": 113.39, "volume": 159351.0}, {"date": "2023-11-10", "close": 113.24, "volume": 221652.0}, {"date": "2023-11-13", "close": 114.05, "volume": 187728.0}, {"date": "2023-11-14", "close": 117.16, "volume": 341878.0}, {"date": "2023-11-15", "close": 116.11, "volume": 313788.0}, {"date": "2023-11-16", "close": 119.58, "volume": 252998.0}, {"date": "2023-11-17", "close": 118.41, "volume": 225551.0}, {"date": "2023-11-20", "close": 118.69, "volume": 180630.0}, {"date": "2023-11-21", "close": 119.76, "volume": 186228.0}, {"date": "2023-11-22", "close": 120.91, "volume": 171053.0}, {"date": "2023-11-24", "close": 121.65, "volume": 62864.0}, {"date": "2023-11-27", "close": 124.17, "volume": 322546.0}, {"date": "2023-11-28", "close": 122.29, "volume": 209539.0}, {"date": "2023-11-29", "close": 122.0, "volume": 217495.0}, {"date": "2023-11-30", "close": 124.3, "volume": 253274.0}, {"date": "2023-12-01", "close": 125.09, "volume": 145510.0}, {"date": "2023-12-04", "close": 126.85, "volume": 160952.0}, {"date": "2023-12-05", "close": 127.74, "volume": 150918.0}, {"date": "2023-12-06", "close": 126.73, "volume": 208233.0}, {"date": "2023-12-07", "close": 126.85, "volume": 176534.0}, {"date": "2023-12-08", "close": 126.86, "volume": 122088.0}, {"date": "2023-12-11", "close": 127.92, "volume": 148158.0}, {"date": "2023-12-12", "close": 128.18, "volume": 130948.0}, {"date": "2023-12-13", "close": 126.26, "volume": 306452.0}, {"date": "2023-12-14", "close": 123.99, "volume": 287424.0}, {"date": "2023-12-15", "close": 122.6, "volume": 478366.0}, {"date": "2023-12-18", "close": 123.73, "volume": 123421.0}, {"date": "2023-12-19", "close": 123.06, "volume": 117220.0}, {"date": "2023-12-20", "close": 120.89, "volume": 169171.0}, {"date": "2023-12-21", "close": 120.47, "volume": 131365.0}, {"date": "2023-12-22", "close": 121.64, "volume": 98229.0}, {"date": "2023-12-26", "close": 121.51, "volume": 61892.0}, {"date": "2023-12-27", "close": 120.65, "volume": 107886.0}, {"date": "2023-12-28", "close": 121.74, "volume": 108621.0}, {"date": "2023-12-29", "close": 121.42, "volume": 83456.0}, {"date": "2024-01-02", "close": 122.94, "volume": 122659.0}, {"date": "2024-01-03", "close": 122.2, "volume": 118320.0}, {"date": "2024-01-04", "close": 123.28, "volume": 164461.0}, {"date": "2024-01-05", "close": 124.2, "volume": 291488.0}, {"date": "2024-01-08", "close": 123.02, "volume": 76878.0}, {"date": "2024-01-09", "close": 122.43, "volume": 137998.0}, {"date": "2024-01-10", "close": 122.62, "volume": 99622.0}, {"date": "2024-01-11", "close": 122.66, "volume": 175358.0}, {"date": "2024-01-12", "close": 122.93, "volume": 126200.0}, {"date": "2024-01-16", "close": 122.97, "volume": 115391.0}, {"date": "2024-01-17", "close": 123.29, "volume": 131227.0}, {"date": "2024-01-18", "close": 125.18, "volume": 110381.0}, {"date": "2024-01-19", "close": 128.74, "volume": 217459.0}, {"date": "2024-01-22", "close": 131.71, "volume": 190003.0}, {"date": "2024-01-23", "close": 128.93, "volume": 153994.0}, {"date": "2024-01-24", "close": 130.2, "volume": 192645.0}, {"date": "2024-01-25", "close": 130.89, "volume": 118578.0}, {"date": "2024-01-26", "close": 130.88, "volume": 130691.0}, {"date": "2024-01-29", "close": 131.94, "volume": 126048.0}, {"date": "2024-01-30", "close": 132.87, "volume": 130811.0}, {"date": "2024-01-31", "close": 132.01, "volume": 251435.0}, {"date": "2024-02-01", "close": 131.39, "volume": 325480.0}, {"date": "2024-02-02", "close": 130.9, "volume": 115913.0}, {"date": "2024-02-05", "close": 130.34, "volume": 182413.0}, {"date": "2024-02-06", "close": 131.21, "volume": 158770.0}, {"date": "2024-02-07", "close": 130.08, "volume": 166382.0}, {"date": "2024-02-08", "close": 131.02, "volume": 213423.0}, {"date": "2024-02-09", "close": 131.89, "volume": 135554.0}, {"date": "2024-02-12", "close": 134.15, "volume": 134214.0}, {"date": "2024-02-13", "close": 133.35, "volume": 172977.0}, {"date": "2024-02-14", "close": 135.73, "volume": 173664.0}, {"date": "2024-02-15", "close": 136.58, "volume": 175595.0}, {"date": "2024-02-16", "close": 135.88, "volume": 131470.0}, {"date": "2024-02-20", "close": 134.32, "volume": 123125.0}, {"date": "2024-02-21", "close": 133.23, "volume": 183721.0}, {"date": "2024-02-22", "close": 134.54, "volume": 197600.0}, {"date": "2024-02-23", "close": 135.56, "volume": 137655.0}, {"date": "2024-02-26", "close": 134.61, "volume": 170664.0}, {"date": "2024-02-27", "close": 134.26, "volume": 165538.0}, {"date": "2024-02-28", "close": 133.26, "volume": 134572.0}, {"date": "2024-02-29", "close": 131.47, "volume": 262494.0}, {"date": "2024-03-01", "close": 128.87, "volume": 153711.0}, {"date": "2024-03-04", "close": 128.28, "volume": 183003.0}, {"date": "2024-03-05", "close": 129.31, "volume": 160454.0}, {"date": "2024-03-06", "close": 131.71, "volume": 141785.0}, {"date": "2024-03-07", "close": 131.15, "volume": 136599.0}, {"date": "2024-03-08", "close": 130.11, "volume": 105019.0}, {"date": "2024-03-11", "close": 130.53, "volume": 99010.0}, {"date": "2024-03-12", "close": 130.51, "volume": 106867.0}, {"date": "2024-03-13", "close": 131.14, "volume": 108268.0}, {"date": "2024-03-14", "close": 129.26, "volume": 135709.0}, {"date": "2024-03-15", "close": 129.07, "volume": 377635.0}, {"date": "2024-03-18", "close": 126.31, "volume": 235099.0}, {"date": "2024-03-19", "close": 126.98, "volume": 164386.0}, {"date": "2024-03-20", "close": 126.31, "volume": 177439.0}, {"date": "2024-03-21", "close": 127.52, "volume": 230942.0}, {"date": "2024-03-22", "close": 127.19, "volume": 160041.0}, {"date": "2024-03-25", "close": 128.89, "volume": 155679.0}, {"date": "2024-03-26", "close": 131.74, "volume": 169188.0}, {"date": "2024-03-27", "close": 135.54, "volume": 213498.0}, {"date": "2024-03-28", "close": 136.17, "volume": 241279.0}, {"date": "2024-04-01", "close": 133.91, "volume": 113544.0}, {"date": "2024-04-02", "close": 132.78, "volume": 116948.0}, {"date": "2024-04-03", "close": 132.98, "volume": 145049.0}, {"date": "2024-04-04", "close": 130.47, "volume": 146420.0}, {"date": "2024-04-05", "close": 130.07, "volume": 110999.0}, {"date": "2024-04-08", "close": 133.15, "volume": 204580.0}, {"date": "2024-04-09", "close": 130.57, "volume": 175720.0}, {"date": "2024-04-10", "close": 131.36, "volume": 154064.0}, {"date": "2024-04-11", "close": 128.18, "volume": 90247.0}, {"date": "2024-04-12", "close": 128.43, "volume": 107358.0}, {"date": "2024-04-15", "close": 127.76, "volume": 197240.0}, {"date": "2024-04-16", "close": 129.11, "volume": 163112.0}, {"date": "2024-04-17", "close": 126.61, "volume": 164511.0}, {"date": "2024-04-18", "close": 127.21, "volume": 151696.0}, {"date": "2024-04-19", "close": 131.08, "volume": 229111.0}, {"date": "2024-04-22", "close": 133.29, "volume": 123922.0}, {"date": "2024-04-23", "close": 133.52, "volume": 193017.0}, {"date": "2024-04-24", "close": 132.62, "volume": 196012.0}, {"date": "2024-04-25", "close": 131.35, "volume": 174015.0}, {"date": "2024-04-26", "close": 129.59, "volume": 186701.0}, {"date": "2024-04-29", "close": 130.22, "volume": 162346.0}, {"date": "2024-04-30", "close": 129.82, "volume": 171483.0}, {"date": "2024-05-01", "close": 131.15, "volume": 213212.0}, {"date": "2024-05-02", "close": 130.68, "volume": 390865.0}, {"date": "2024-05-03", "close": 133.64, "volume": 252072.0}, {"date": "2024-05-06", "close": 134.73, "volume": 125616.0}, {"date": "2024-05-07", "close": 135.12, "volume": 182972.0}, {"date": "2024-05-08", "close": 135.47, "volume": 86557.0}, {"date": "2024-05-09", "close": 135.87, "volume": 104653.0}, {"date": "2024-05-10", "close": 135.42, "volume": 104798.0}, {"date": "2024-05-13", "close": 135.48, "volume": 147619.0}, {"date": "2024-05-14", "close": 135.12, "volume": 96742.0}, {"date": "2024-05-15", "close": 133.98, "volume": 107015.0}, {"date": "2024-05-16", "close": 136.48, "volume": 109378.0}, {"date": "2024-05-17", "close": 137.56, "volume": 100912.0}, {"date": "2024-05-20", "close": 137.39, "volume": 125496.0}, {"date": "2024-05-21", "close": 135.19, "volume": 95766.0}, {"date": "2024-05-22", "close": 133.9, "volume": 176956.0}, {"date": "2024-05-23", "close": 133.13, "volume": 102433.0}, {"date": "2024-05-24", "close": 132.39, "volume": 136805.0}, {"date": "2024-05-28", "close": 130.59, "volume": 122470.0}, {"date": "2024-05-29", "close": 128.0, "volume": 127866.0}, {"date": "2024-05-30", "close": 130.06, "volume": 243107.0}, {"date": "2024-05-31", "close": 131.93, "volume": 218613.0}, {"date": "2024-06-03", "close": 129.59, "volume": 181545.0}, {"date": "2024-06-04", "close": 128.85, "volume": 170051.0}, {"date": "2024-06-05", "close": 127.67, "volume": 87053.0}, {"date": "2024-06-06", "close": 129.39, "volume": 237613.0}, {"date": "2024-06-07", "close": 129.34, "volume": 180023.0}, {"date": "2024-06-10", "close": 127.48, "volume": 99463.0}, {"date": "2024-06-11", "close": 125.12, "volume": 130965.0}, {"date": "2024-06-12", "close": 124.36, "volume": 129830.0}, {"date": "2024-06-13", "close": 123.04, "volume": 256065.0}, {"date": "2024-06-14", "close": 120.84, "volume": 249348.0}, {"date": "2024-06-17", "close": 123.31, "volume": 147536.0}, {"date": "2024-06-18", "close": 120.96, "volume": 164047.0}, {"date": "2024-06-20", "close": 124.1, "volume": 319476.0}, {"date": "2024-06-21", "close": 123.71, "volume": 349880.0}, {"date": "2024-06-24", "close": 124.19, "volume": 134113.0}, {"date": "2024-06-25", "close": 122.22, "volume": 119582.0}, {"date": "2024-06-26", "close": 122.22, "volume": 126850.0}, {"date": "2024-06-27", "close": 123.55, "volume": 181847.0}, {"date": "2024-06-28", "close": 125.44, "volume": 352746.0}, {"date": "2024-07-01", "close": 124.97, "volume": 209583.0}, {"date": "2024-07-02", "close": 126.68, "volume": 213539.0}, {"date": "2024-07-03", "close": 125.58, "volume": 95498.0}, {"date": "2024-07-05", "close": 123.93, "volume": 394715.0}, {"date": "2024-07-08", "close": 125.56, "volume": 156294.0}, {"date": "2024-07-09", "close": 124.09, "volume": 173664.0}, {"date": "2024-07-10", "close": 124.88, "volume": 150398.0}, {"date": "2024-07-11", "close": 124.48, "volume": 196871.0}, {"date": "2024-07-12", "close": 126.66, "volume": 184833.0}, {"date": "2024-07-15", "close": 128.52, "volume": 241887.0}, {"date": "2024-07-16", "close": 131.78, "volume": 255536.0}, {"date": "2024-07-17", "close": 133.81, "volume": 158863.0}, {"date": "2024-07-18", "close": 133.38, "volume": 154280.0}, {"date": "2024-07-19", "close": 134.45, "volume": 488661.0}, {"date": "2024-07-22", "close": 132.86, "volume": 241279.0}, {"date": "2024-07-23", "close": 131.83, "volume": 144883.0}, {"date": "2024-07-24", "close": 131.15, "volume": 255854.0}, {"date": "2024-07-25", "close": 130.9, "volume": 278038.0}, {"date": "2024-07-26", "close": 134.57, "volume": 247145.0}, {"date": "2024-07-29", "close": 134.81, "volume": 137937.0}, {"date": "2024-07-30", "close": 138.86, "volume": 179170.0}, {"date": "2024-07-31", "close": 137.49, "volume": 180855.0}, {"date": "2024-08-01", "close": 135.03, "volume": 217903.0}, {"date": "2024-08-02", "close": 138.34, "volume": 311116.0}, {"date": "2024-08-05", "close": 133.61, "volume": 231231.0}, {"date": "2024-08-06", "close": 130.82, "volume": 138512.0}, {"date": "2024-08-07", "close": 131.48, "volume": 170598.0}, {"date": "2024-08-08", "close": 131.34, "volume": 127162.0}, {"date": "2024-08-09", "close": 132.94, "volume": 128169.0}, {"date": "2024-08-12", "close": 132.28, "volume": 140170.0}, {"date": "2024-08-13", "close": 132.27, "volume": 183716.0}, {"date": "2024-08-14", "close": 133.48, "volume": 112441.0}, {"date": "2024-08-15", "close": 134.31, "volume": 93528.0}, {"date": "2024-08-16", "close": 134.79, "volume": 143931.0}, {"date": "2024-08-19", "close": 135.49, "volume": 103822.0}, {"date": "2024-08-20", "close": 133.79, "volume": 116818.0}, {"date": "2024-08-21", "close": 134.87, "volume": 126443.0}, {"date": "2024-08-22", "close": 135.57, "volume": 81592.0}, {"date": "2024-08-23", "close": 137.29, "volume": 119065.0}, {"date": "2024-08-26", "close": 137.32, "volume": 109194.0}, {"date": "2024-08-27", "close": 137.11, "volume": 155769.0}, {"date": "2024-08-28", "close": 140.77, "volume": 228598.0}, {"date": "2024-08-29", "close": 143.98, "volume": 279390.0}, {"date": "2024-08-30", "close": 146.99, "volume": 293798.0}, {"date": "2024-09-03", "close": 147.21, "volume": 323336.0}, {"date": "2024-09-04", "close": 147.3, "volume": 125559.0}, {"date": "2024-09-05", "close": 145.99, "volume": 237859.0}, {"date": "2024-09-06", "close": 145.56, "volume": 165855.0}, {"date": "2024-09-09", "close": 147.44, "volume": 325764.0}, {"date": "2024-09-10", "close": 145.93, "volume": 199635.0}, {"date": "2024-09-11", "close": 144.35, "volume": 148891.0}, {"date": "2024-09-12", "close": 145.73, "volume": 144936.0}, {"date": "2024-09-13", "close": 146.21, "volume": 158235.0}, {"date": "2024-09-16", "close": 148.47, "volume": 138925.0}, {"date": "2024-09-17", "close": 149.04, "volume": 221898.0}, {"date": "2024-09-18", "close": 149.58, "volume": 142486.0}, {"date": "2024-09-19", "close": 149.03, "volume": 276597.0}, {"date": "2024-09-20", "close": 146.86, "volume": 330257.0}, {"date": "2024-09-23", "close": 148.22, "volume": 124516.0}, {"date": "2024-09-24", "close": 148.81, "volume": 198064.0}, {"date": "2024-09-25", "close": 147.35, "volume": 189205.0}, {"date": "2024-09-26", "close": 147.06, "volume": 125603.0}, {"date": "2024-09-27", "close": 146.96, "volume": 144706.0}, {"date": "2024-09-30", "close": 148.11, "volume": 204020.0}, {"date": "2024-10-01", "close": 148.82, "volume": 121381.0}, {"date": "2024-10-02", "close": 147.47, "volume": 139975.0}, {"date": "2024-10-03", "close": 145.91, "volume": 113792.0}, {"date": "2024-10-04", "close": 149.03, "volume": 112810.0}, {"date": "2024-10-07", "close": 144.81, "volume": 302092.0}, {"date": "2024-10-08", "close": 146.45, "volume": 125652.0}, {"date": "2024-10-09", "close": 147.82, "volume": 134554.0}, {"date": "2024-10-10", "close": 147.34, "volume": 166339.0}, {"date": "2024-10-11", "close": 147.66, "volume": 134242.0}, {"date": "2024-10-14", "close": 147.72, "volume": 190255.0}, {"date": "2024-10-15", "close": 149.71, "volume": 176607.0}, {"date": "2024-10-16", "close": 150.54, "volume": 155113.0}, {"date": "2024-10-17", "close": 154.91, "volume": 207076.0}, {"date": "2024-10-18", "close": 155.21, "volume": 165672.0}, {"date": "2024-10-21", "close": 152.85, "volume": 189493.0}, {"date": "2024-10-22", "close": 150.83, "volume": 189990.0}, {"date": "2024-10-23", "close": 150.36, "volume": 169480.0}, {"date": "2024-10-24", "close": 150.89, "volume": 113413.0}, {"date": "2024-10-25", "close": 147.82, "volume": 106061.0}, {"date": "2024-10-28", "close": 149.15, "volume": 111539.0}, {"date": "2024-10-29", "close": 148.34, "volume": 203241.0}, {"date": "2024-10-30", "close": 151.43, "volume": 189302.0}, {"date": "2024-10-31", "close": 148.33, "volume": 407791.0}, {"date": "2024-11-01", "close": 147.9, "volume": 304188.0}, {"date": "2024-11-04", "close": 147.14, "volume": 133674.0}, {"date": "2024-11-05", "close": 150.15, "volume": 127629.0}, {"date": "2024-11-06", "close": 157.03, "volume": 216914.0}, {"date": "2024-11-07", "close": 156.35, "volume": 154774.0}, {"date": "2024-11-08", "close": 159.62, "volume": 199681.0}, {"date": "2024-11-11", "close": 162.55, "volume": 263276.0}, {"date": "2024-11-12", "close": 164.04, "volume": 200762.0}, {"date": "2024-11-13", "close": 162.56, "volume": 170811.0}, {"date": "2024-11-14", "close": 162.09, "volume": 140351.0}, {"date": "2024-11-15", "close": 163.48, "volume": 163501.0}, {"date": "2024-11-18", "close": 164.39, "volume": 144114.0}, {"date": "2024-11-19", "close": 163.16, "volume": 150277.0}, {"date": "2024-11-20", "close": 162.3, "volume": 143764.0}, {"date": "2024-11-21", "close": 162.74, "volume": 158292.0}, {"date": "2024-11-22", "close": 163.6, "volume": 209039.0}, {"date": "2024-11-25", "close": 161.73, "volume": 426292.0}, {"date": "2024-11-26", "close": 163.04, "volume": 213504.0}, {"date": "2024-11-27", "close": 164.27, "volume": 141582.0}, {"date": "2024-11-29", "close": 165.01, "volume": 124510.0}, {"date": "2024-12-02", "close": 162.52, "volume": 155624.0}, {"date": "2024-12-03", "close": 163.28, "volume": 163292.0}, {"date": "2024-12-04", "close": 164.15, "volume": 130225.0}, {"date": "2024-12-05", "close": 164.26, "volume": 127882.0}, {"date": "2024-12-06", "close": 160.92, "volume": 204823.0}, {"date": "2024-12-09", "close": 158.72, "volume": 158899.0}, {"date": "2024-12-10", "close": 155.06, "volume": 323405.0}, {"date": "2024-12-11", "close": 156.31, "volume": 208402.0}, {"date": "2024-12-12", "close": 155.09, "volume": 129242.0}, {"date": "2024-12-13", "close": 154.16, "volume": 138534.0}, {"date": "2024-12-16", "close": 154.85, "volume": 185855.0}, {"date": "2024-12-17", "close": 152.13, "volume": 144205.0}, {"date": "2024-12-18", "close": 150.1, "volume": 186057.0}, {"date": "2024-12-19", "close": 153.49, "volume": 226799.0}, {"date": "2024-12-20", "close": 153.93, "volume": 531831.0}, {"date": "2024-12-23", "close": 153.85, "volume": 151937.0}, {"date": "2024-12-24", "close": 155.4, "volume": 42588.0}, {"date": "2024-12-26", "close": 156.02, "volume": 94854.0}, {"date": "2024-12-27", "close": 154.33, "volume": 102899.0}, {"date": "2024-12-30", "close": 153.85, "volume": 85918.0}, {"date": "2024-12-31", "close": 154.66, "volume": 105310.0}, {"date": "2025-01-02", "close": 152.44, "volume": 152150.0}, {"date": "2025-01-03", "close": 153.2, "volume": 159816.0}, {"date": "2025-01-06", "close": 151.3, "volume": 188352.0}, {"date": "2025-01-07", "close": 152.72, "volume": 207766.0}, {"date": "2025-01-08", "close": 152.43, "volume": 207197.0}, {"date": "2025-01-10", "close": 147.13, "volume": 207745.0}, {"date": "2025-01-13", "close": 149.85, "volume": 203594.0}, {"date": "2025-01-14", "close": 153.71, "volume": 121805.0}, {"date": "2025-01-15", "close": 156.69, "volume": 177200.0}, {"date": "2025-01-16", "close": 158.74, "volume": 111357.0}, {"date": "2025-01-17", "close": 156.28, "volume": 196813.0}, {"date": "2025-01-21", "close": 157.51, "volume": 264563.0}, {"date": "2025-01-22", "close": 155.65, "volume": 170257.0}, {"date": "2025-01-23", "close": 153.46, "volume": 176342.0}, {"date": "2025-01-24", "close": 153.65, "volume": 183149.0}, {"date": "2025-01-27", "close": 157.72, "volume": 128402.0}, {"date": "2025-01-28", "close": 156.63, "volume": 118454.0}, {"date": "2025-01-29", "close": 156.61, "volume": 141360.0}, {"date": "2025-01-30", "close": 155.72, "volume": 256650.0}, {"date": "2025-01-31", "close": 153.09, "volume": 348016.0}, {"date": "2025-02-03", "close": 153.48, "volume": 267124.0}, {"date": "2025-02-04", "close": 152.95, "volume": 274261.0}, {"date": "2025-02-05", "close": 160.23, "volume": 508641.0}, {"date": "2025-02-06", "close": 166.07, "volume": 457059.0}, {"date": "2025-02-07", "close": 165.1, "volume": 413995.0}, {"date": "2025-02-10", "close": 161.97, "volume": 208097.0}, {"date": "2025-02-11", "close": 160.69, "volume": 218391.0}, {"date": "2025-02-12", "close": 160.06, "volume": 205218.0}, {"date": "2025-02-13", "close": 163.9, "volume": 194301.0}, {"date": "2025-02-14", "close": 162.66, "volume": 263243.0}, {"date": "2025-02-18", "close": 160.47, "volume": 280367.0}, {"date": "2025-02-19", "close": 159.14, "volume": 186023.0}, {"date": "2025-02-20", "close": 158.54, "volume": 150122.0}, {"date": "2025-02-21", "close": 156.57, "volume": 248173.0}, {"date": "2025-02-24", "close": 159.05, "volume": 225152.0}, {"date": "2025-02-25", "close": 161.82, "volume": 165514.0}, {"date": "2025-02-26", "close": 160.99, "volume": 170265.0}, {"date": "2025-02-27", "close": 166.0, "volume": 268694.0}, {"date": "2025-02-28", "close": 170.53, "volume": 384164.0}, {"date": "2025-03-03", "close": 173.0, "volume": 499442.0}, {"date": "2025-03-04", "close": 169.64, "volume": 365590.0}, {"date": "2025-03-05", "close": 169.42, "volume": 315792.0}, {"date": "2025-03-06", "close": 169.26, "volume": 242805.0}, {"date": "2025-03-07", "close": 166.38, "volume": 227960.0}, {"date": "2025-03-10", "close": 163.53, "volume": 276846.0}, {"date": "2025-03-11", "close": 165.0, "volume": 243045.0}, {"date": "2025-03-12", "close": 163.66, "volume": 247415.0}, {"date": "2025-03-13", "close": 166.39, "volume": 280527.0}, {"date": "2025-03-14", "close": 169.38, "volume": 285567.0}, {"date": "2025-03-17", "close": 170.84, "volume": 218800.0}, {"date": "2025-03-18", "close": 169.5, "volume": 139209.0}, {"date": "2025-03-19", "close": 170.64, "volume": 151326.0}, {"date": "2025-03-20", "close": 171.04, "volume": 224330.0}, {"date": "2025-03-21", "close": 170.05, "volume": 586193.0}, {"date": "2025-03-24", "close": 172.54, "volume": 145612.0}, {"date": "2025-03-25", "close": 172.66, "volume": 146859.0}, {"date": "2025-03-26", "close": 173.78, "volume": 180514.0}, {"date": "2025-03-27", "close": 174.61, "volume": 206698.0}, {"date": "2025-03-28", "close": 172.63, "volume": 217705.0}, {"date": "2025-03-31", "close": 173.95, "volume": 243691.0}, {"date": "2025-04-01", "close": 174.95, "volume": 207171.0}, {"date": "2025-04-02", "close": 175.14, "volume": 205063.0}, {"date": "2025-04-03", "close": 172.75, "volume": 305365.0}, {"date": "2025-04-04", "close": 157.64, "volume": 453240.0}, {"date": "2025-04-07", "close": 150.66, "volume": 508423.0}, {"date": "2025-04-08", "close": 152.69, "volume": 363402.0}, {"date": "2025-04-09", "close": 156.77, "volume": 412361.0}, {"date": "2025-04-10", "close": 156.04, "volume": 361407.0}, {"date": "2025-04-11", "close": 156.1, "volume": 273085.0}, {"date": "2025-04-14", "close": 159.41, "volume": 255389.0}, {"date": "2025-04-15", "close": 159.8, "volume": 280289.0}, {"date": "2025-04-16", "close": 161.38, "volume": 478586.0}, {"date": "2025-04-17", "close": 161.67, "volume": 315366.0}, {"date": "2025-04-21", "close": 157.49, "volume": 192793.0}, {"date": "2025-04-22", "close": 163.05, "volume": 141626.0}, {"date": "2025-04-23", "close": 162.96, "volume": 240032.0}, {"date": "2025-04-24", "close": 163.89, "volume": 260223.0}, {"date": "2025-04-25", "close": 161.67, "volume": 221173.0}, {"date": "2025-04-28", "close": 162.91, "volume": 271855.0}, {"date": "2025-04-29", "close": 165.99, "volume": 268601.0}, {"date": "2025-04-30", "close": 166.1, "volume": 388594.0}, {"date": "2025-05-01", "close": 165.59, "volume": 360163.0}, {"date": "2025-05-02", "close": 170.34, "volume": 278873.0}, {"date": "2025-05-05", "close": 168.36, "volume": 284790.0}, {"date": "2025-05-06", "close": 167.24, "volume": 193373.0}, {"date": "2025-05-07", "close": 166.99, "volume": 245636.0}, {"date": "2025-05-08", "close": 166.24, "volume": 281243.0}, {"date": "2025-05-09", "close": 166.67, "volume": 180882.0}, {"date": "2025-05-12", "close": 167.57, "volume": 171574.0}, {"date": "2025-05-13", "close": 166.22, "volume": 175454.0}, {"date": "2025-05-14", "close": 163.64, "volume": 157886.0}, {"date": "2025-05-15", "close": 165.93, "volume": 149556.0}, {"date": "2025-05-16", "close": 168.37, "volume": 158600.0}, {"date": "2025-05-19", "close": 169.93, "volume": 156743.0}, {"date": "2025-05-20", "close": 169.25, "volume": 153312.0}, {"date": "2025-05-21", "close": 166.85, "volume": 155896.0}, {"date": "2025-05-22", "close": 166.99, "volume": 229180.0}, {"date": "2025-05-23", "close": 168.59, "volume": 192420.0}, {"date": "2025-05-27", "close": 173.25, "volume": 269263.0}, {"date": "2025-05-28", "close": 172.34, "volume": 398358.0}, {"date": "2025-05-29", "close": 174.17, "volume": 241972.0}, {"date": "2025-05-30", "close": 175.98, "volume": 294943.0}, {"date": "2025-06-02", "close": 178.04, "volume": 213019.0}, {"date": "2025-06-03", "close": 176.93, "volume": 304236.0}, {"date": "2025-06-04", "close": 173.36, "volume": 171333.0}, {"date": "2025-06-05", "close": 172.3, "volume": 214103.0}, {"date": "2025-06-06", "close": 175.12, "volume": 160661.0}, {"date": "2025-06-09", "close": 173.64, "volume": 176282.0}, {"date": "2025-06-10", "close": 171.03, "volume": 157830.0}, {"date": "2025-06-11", "close": 169.97, "volume": 178249.0}, {"date": "2025-06-12", "close": 171.83, "volume": 235035.0}, {"date": "2025-06-13", "close": 169.63, "volume": 206358.0}, {"date": "2025-06-16", "close": 169.5, "volume": 210879.0}, {"date": "2025-06-17", "close": 167.33, "volume": 243132.0}, {"date": "2025-06-18", "close": 166.92, "volume": 297383.0}, {"date": "2025-06-20", "close": 168.09, "volume": 417650.0}, {"date": "2025-06-23", "close": 170.67, "volume": 178655.0}, {"date": "2025-06-24", "close": 168.91, "volume": 247327.0}, {"date": "2025-06-25", "close": 165.66, "volume": 236626.0}, {"date": "2025-06-26", "close": 168.89, "volume": 175408.0}, {"date": "2025-06-27", "close": 167.5, "volume": 429932.0}, {"date": "2025-06-30", "close": 169.87, "volume": 269260.0}, {"date": "2025-07-01", "close": 167.36, "volume": 384150.0}, {"date": "2025-07-02", "close": 162.08, "volume": 310620.0}, {"date": "2025-07-03", "close": 163.98, "volume": 228013.0}, {"date": "2025-07-07", "close": 162.42, "volume": 205100.0}, {"date": "2025-07-08", "close": 162.88, "volume": 361989.0}, {"date": "2025-07-09", "close": 165.81, "volume": 351350.0}, {"date": "2025-07-10", "close": 163.49, "volume": 187679.0}, {"date": "2025-07-11", "close": 163.44, "volume": 186943.0}, {"date": "2025-07-14", "close": 166.12, "volume": 252775.0}, {"date": "2025-07-15", "close": 163.33, "volume": 196245.0}, {"date": "2025-07-16", "close": 163.76, "volume": 353972.0}, {"date": "2025-07-17", "close": 164.86, "volume": 261307.0}, {"date": "2025-07-18", "close": 165.5, "volume": 179682.0}, {"date": "2025-07-21", "close": 164.55, "volume": 176231.0}, {"date": "2025-07-22", "close": 167.81, "volume": 198264.0}, {"date": "2025-07-23", "close": 166.92, "volume": 241012.0}, {"date": "2025-07-24", "close": 163.22, "volume": 185628.0}, {"date": "2025-07-25", "close": 166.99, "volume": 249912.0}, {"date": "2025-07-28", "close": 165.12, "volume": 296748.0}, {"date": "2025-07-29", "close": 166.45, "volume": 370464.0}, {"date": "2025-07-30", "close": 165.24, "volume": 336868.0}, {"date": "2025-07-31", "close": 171.63, "volume": 754931.0}, {"date": "2025-08-01", "close": 168.83, "volume": 412993.0}, {"date": "2025-08-04", "close": 171.39, "volume": 173414.0}, {"date": "2025-08-05", "close": 171.18, "volume": 175565.0}, {"date": "2025-08-06", "close": 173.56, "volume": 267415.0}, {"date": "2025-08-07", "close": 169.58, "volume": 194269.0}, {"date": "2025-08-08", "close": 168.86, "volume": 230993.0}, {"date": "2025-08-11", "close": 169.32, "volume": 266966.0}, {"date": "2025-08-12", "close": 169.65, "volume": 211342.0}, {"date": "2025-08-13", "close": 171.95, "volume": 207710.0}, {"date": "2025-08-14", "close": 171.59, "volume": 192134.0}, {"date": "2025-08-15", "close": 169.6, "volume": 198635.0}, {"date": "2025-08-18", "close": 169.73, "volume": 214951.0}, {"date": "2025-08-19", "close": 172.66, "volume": 162763.0}, {"date": "2025-08-20", "close": 173.86, "volume": 162062.0}, {"date": "2025-08-21", "close": 174.1, "volume": 135351.0}, {"date": "2025-08-22", "close": 175.61, "volume": 156110.0}, {"date": "2025-08-25", "close": 173.19, "volume": 158078.0}, {"date": "2025-08-26", "close": 173.13, "volume": 233168.0}, {"date": "2025-08-27", "close": 174.64, "volume": 193874.0}, {"date": "2025-08-28", "close": 173.42, "volume": 130252.0}, {"date": "2025-08-29", "close": 173.48, "volume": 183120.0}, {"date": "2025-09-02", "close": 175.98, "volume": 242059.0}, {"date": "2025-09-03", "close": 177.43, "volume": 197769.0}, {"date": "2025-09-04", "close": 181.34, "volume": 196818.0}, {"date": "2025-09-05", "close": 177.62, "volume": 194133.0}, {"date": "2025-09-08", "close": 177.71, "volume": 168028.0}, {"date": "2025-09-09", "close": 179.3, "volume": 192175.0}, {"date": "2025-09-10", "close": 178.14, "volume": 218554.0}, {"date": "2025-09-11", "close": 182.1, "volume": 263378.0}, {"date": "2025-09-12", "close": 180.37, "volume": 188938.0}, {"date": "2025-09-15", "close": 176.53, "volume": 221985.0}, {"date": "2025-09-16", "close": 174.65, "volume": 219776.0}, {"date": "2025-09-17", "close": 174.92, "volume": 244718.0}, {"date": "2025-09-18", "close": 175.56, "volume": 326102.0}, {"date": "2025-09-19", "close": 174.85, "volume": 795527.0}, {"date": "2025-09-22", "close": 175.99, "volume": 216525.0}, {"date": "2025-09-23", "close": 175.47, "volume": 162849.0}, {"date": "2025-09-24", "close": 175.13, "volume": 171672.0}, {"date": "2025-09-25", "close": 175.77, "volume": 165376.0}, {"date": "2025-09-26", "close": 179.31, "volume": 252002.0}, {"date": "2025-09-29", "close": 179.11, "volume": 204205.0}, {"date": "2025-09-30", "close": 181.63, "volume": 222424.0}, {"date": "2025-10-01", "close": 181.5, "volume": 237486.0}, {"date": "2025-10-02", "close": 182.12, "volume": 252649.0}, {"date": "2025-10-03", "close": 183.75, "volume": 218542.0}, {"date": "2025-10-06", "close": 184.62, "volume": 179199.0}, {"date": "2025-10-07", "close": 184.5, "volume": 181646.0}, {"date": "2025-10-08", "close": 183.91, "volume": 137713.0}, {"date": "2025-10-09", "close": 179.52, "volume": 152053.0}, {"date": "2025-10-10", "close": 177.54, "volume": 214339.0}, {"date": "2025-10-13", "close": 175.79, "volume": 186715.0}, {"date": "2025-10-14", "close": 177.74, "volume": 279403.0}, {"date": "2025-10-15", "close": 172.09, "volume": 321267.0}, {"date": "2025-10-16", "close": 168.48, "volume": 372570.0}, {"date": "2025-10-17", "close": 171.13, "volume": 197968.0}, {"date": "2025-10-20", "close": 171.82, "volume": 128352.0}, {"date": "2025-10-21", "close": 175.23, "volume": 226336.0}, {"date": "2025-10-22", "close": 175.26, "volume": 262135.0}, {"date": "2025-10-23", "close": 174.43, "volume": 198563.0}, {"date": "2025-10-24", "close": 174.79, "volume": 171075.0}, {"date": "2025-10-27", "close": 173.84, "volume": 203042.0}, {"date": "2025-10-28", "close": 168.9, "volume": 266188.0}, {"date": "2025-10-29", "close": 168.39, "volume": 338794.0}, {"date": "2025-10-30", "close": 170.26, "volume": 376568.0}, {"date": "2025-10-31", "close": 170.88, "volume": 282372.0}, {"date": "2025-11-03", "close": 170.75, "volume": 251122.0}, {"date": "2025-11-04", "close": 175.17, "volume": 179403.0}, {"date": "2025-11-05", "close": 176.01, "volume": 206657.0}, {"date": "2025-11-06", "close": 176.78, "volume": 130661.0}, {"date": "2025-11-07", "close": 179.56, "volume": 166000.0}, {"date": "2025-11-10", "close": 181.5, "volume": 142357.0}, {"date": "2025-11-11", "close": 181.1, "volume": 212775.0}, {"date": "2025-11-12", "close": 182.39, "volume": 121783.0}, {"date": "2025-11-13", "close": 182.23, "volume": 152251.0}, {"date": "2025-11-14", "close": 181.31, "volume": 218737.0}, {"date": "2025-11-17", "close": 178.55, "volume": 157185.0}, {"date": "2025-11-18", "close": 181.12, "volume": 153722.0}, {"date": "2025-11-19", "close": 178.73, "volume": 199022.0}, {"date": "2025-11-20", "close": 180.6, "volume": 114575.0}, {"date": "2025-11-21", "close": 183.33, "volume": 201558.0}, {"date": "2025-11-24", "close": 184.22, "volume": 259382.0}, {"date": "2025-11-25", "close": 185.52, "volume": 240468.0}, {"date": "2025-11-26", "close": 185.79, "volume": 295995.0}, {"date": "2025-11-28", "close": 185.55, "volume": 104594.0}, {"date": "2025-12-01", "close": 185.91, "volume": 292602.0}, {"date": "2025-12-02", "close": 184.44, "volume": 197086.0}, {"date": "2025-12-03", "close": 179.98, "volume": 330055.0}, {"date": "2025-12-04", "close": 178.46, "volume": 226044.0}, {"date": "2025-12-05", "close": 177.82, "volume": 238170.0}, {"date": "2025-12-08", "close": 178.05, "volume": 227298.0}, {"date": "2025-12-09", "close": 178.96, "volume": 232409.0}, {"date": "2025-12-10", "close": 180.82, "volume": 228538.0}, {"date": "2025-12-11", "close": 184.87, "volume": 211872.0}, {"date": "2025-12-12", "close": 185.18, "volume": 202763.0}, {"date": "2025-12-15", "close": 186.22, "volume": 276545.0}, {"date": "2025-12-16", "close": 183.76, "volume": 231937.0}, {"date": "2025-12-17", "close": 184.58, "volume": 191044.0}, {"date": "2025-12-18", "close": 185.26, "volume": 254936.0}, {"date": "2025-12-19", "close": 184.77, "volume": 1160024.0}, {"date": "2025-12-22", "close": 185.77, "volume": 199492.0}, {"date": "2025-12-23", "close": 185.53, "volume": 153309.0}, {"date": "2025-12-24", "close": 186.17, "volume": 78802.0}, {"date": "2025-12-26", "close": 184.2, "volume": 127460.0}, {"date": "2025-12-29", "close": 184.97, "volume": 137369.0}, {"date": "2025-12-30", "close": 184.28, "volume": 163080.0}, {"date": "2025-12-31", "close": 182.77, "volume": 161271.0}, {"date": "2026-01-02", "close": 179.06, "volume": 258444.0}, {"date": "2026-01-05", "close": 180.48, "volume": 197368.0}, {"date": "2026-01-06", "close": 177.17, "volume": 291148.0}, {"date": "2026-01-07", "close": 178.19, "volume": 178364.0}, {"date": "2026-01-08", "close": 176.76, "volume": 508253.0}, {"date": "2026-01-09", "close": 173.19, "volume": 438333.0}, {"date": "2026-01-12", "close": 174.09, "volume": 273157.0}, {"date": "2026-01-13", "close": 167.57, "volume": 546235.0}, {"date": "2026-01-14", "close": 170.66, "volume": 753057.0}, {"date": "2026-01-15", "close": 170.15, "volume": 313382.0}, {"date": "2026-01-16", "close": 169.96, "volume": 415892.0}, {"date": "2026-01-20", "close": 170.9, "volume": 348644.0}, {"date": "2026-01-21", "close": 171.96, "volume": 447699.0}, {"date": "2026-01-22", "close": 171.69, "volume": 416883.0}, {"date": "2026-01-23", "close": 169.49, "volume": 356565.0}, {"date": "2026-01-26", "close": 171.06, "volume": 404722.0}, {"date": "2026-01-27", "close": 170.04, "volume": 344703.0}, {"date": "2026-01-28", "close": 171.34, "volume": 402889.0}, {"date": "2026-01-29", "close": 173.76, "volume": 333982.0}, {"date": "2026-01-30", "close": 174.14, "volume": 1136346.0}, {"date": "2026-02-02", "close": 174.5, "volume": 348951.0}, {"date": "2026-02-03", "close": 174.05, "volume": 475223.0}, {"date": "2026-02-04", "close": 175.07, "volume": 944522.0}, {"date": "2026-02-05", "close": 178.06, "volume": 459705.0}, {"date": "2026-02-06", "close": 175.97, "volume": 489813.0}, {"date": "2026-02-09", "close": 171.57, "volume": 388686.0}, {"date": "2026-02-10", "close": 174.42, "volume": 292537.0}, {"date": "2026-02-11", "close": 172.59, "volume": 294856.0}, {"date": "2026-02-12", "close": 171.43, "volume": 253534.0}, {"date": "2026-02-13", "close": 171.8, "volume": 267702.0}, {"date": "2026-02-17", "close": 174.95, "volume": 217836.0}, {"date": "2026-02-18", "close": 174.47, "volume": 240113.0}, {"date": "2026-02-19", "close": 175.12, "volume": 181779.0}, {"date": "2026-02-20", "close": 175.92, "volume": 215941.0}, {"date": "2026-02-23", "close": 173.91, "volume": 266430.0}, {"date": "2026-02-24", "close": 173.56, "volume": 169339.0}, {"date": "2026-02-25", "close": 176.11, "volume": 202311.0}, {"date": "2026-02-26", "close": 179.16, "volume": 270072.0}, {"date": "2026-02-27", "close": 180.63, "volume": 307246.0}, {"date": "2026-03-02", "close": 181.68, "volume": 314140.0}, {"date": "2026-03-03", "close": 179.22, "volume": 287748.0}, {"date": "2026-03-04", "close": 179.46, "volume": 241339.0}, {"date": "2026-03-05", "close": 178.39, "volume": 198136.0}, {"date": "2026-03-06", "close": 177.69, "volume": 228019.0}, {"date": "2026-03-09", "close": 174.43, "volume": 263723.0}, {"date": "2026-03-10", "close": 174.38, "volume": 263726.0}, {"date": "2026-03-11", "close": 173.26, "volume": 324703.0}, {"date": "2026-03-12", "close": 174.28, "volume": 292071.0}, {"date": "2026-03-13", "close": 173.39, "volume": 257339.0}, {"date": "2026-03-16", "close": 173.75, "volume": 181507.0}, {"date": "2026-03-17", "close": 173.77, "volume": 266227.0}, {"date": "2026-03-18", "close": 170.41, "volume": 392692.0}, {"date": "2026-03-19", "close": 169.58, "volume": 292273.0}, {"date": "2026-03-20", "close": 168.84, "volume": 850270.0}, {"date": "2026-03-23", "close": 171.22, "volume": 294115.0}, {"date": "2026-03-24", "close": 172.23, "volume": 272940.0}, {"date": "2026-03-25", "close": 170.5, "volume": 290350.0}, {"date": "2026-03-26", "close": 172.28, "volume": 261539.0}, {"date": "2026-03-27", "close": 169.38, "volume": 278485.0}, {"date": "2026-03-30", "close": 172.59, "volume": 265589.0}, {"date": "2026-03-31", "close": 173.35, "volume": 341710.0}, {"date": "2026-04-01", "close": 172.31, "volume": 351312.0}, {"date": "2026-04-02", "close": 176.1, "volume": 379105.0}, {"date": "2026-04-06", "close": 175.31, "volume": 322572.0}, {"date": "2026-04-07", "close": 175.59, "volume": 322481.0}, {"date": "2026-04-08", "close": 178.63, "volume": 387464.0}, {"date": "2026-04-09", "close": 179.87, "volume": 291905.0}, {"date": "2026-04-10", "close": 176.78, "volume": 265348.0}, {"date": "2026-04-13", "close": 179.35, "volume": 398412.0}, {"date": "2026-04-14", "close": 178.43, "volume": 223442.0}, {"date": "2026-04-15", "close": 177.15, "volume": 282209.0}, {"date": "2026-04-16", "close": 178.35, "volume": 260697.0}, {"date": "2026-04-17", "close": 181.85, "volume": 210529.0}, {"date": "2026-04-20", "close": 179.99, "volume": 209387.0}, {"date": "2026-04-21", "close": 180.69, "volume": 192972.0}, {"date": "2026-04-22", "close": 178.88, "volume": 238164.0}, {"date": "2026-04-23", "close": 181.87, "volume": 280410.0}, {"date": "2026-04-24", "close": 177.54, "volume": 294543.0}, {"date": "2026-04-27", "close": 179.2, "volume": 229037.0}, {"date": "2026-04-28", "close": 180.71, "volume": 197770.0}, {"date": "2026-04-29", "close": 177.51, "volume": 283339.0}, {"date": "2026-04-30", "close": 187.69, "volume": 499433.0}, {"date": "2026-05-01", "close": 186.84, "volume": 368987.0}, {"date": "2026-05-04", "close": 183.28, "volume": 310928.0}, {"date": "2026-05-05", "close": 184.63, "volume": 310478.0}, {"date": "2026-05-06", "close": 186.37, "volume": 337202.0}, {"date": "2026-05-07", "close": 186.3, "volume": 279158.0}, {"date": "2026-05-08", "close": 189.14, "volume": 279339.0}, {"date": "2026-05-11", "close": 189.89, "volume": 264822.0}, {"date": "2026-05-12", "close": 189.59, "volume": 260356.0}, {"date": "2026-05-13", "close": 189.3, "volume": 281620.0}, {"date": "2026-05-14", "close": 191.87, "volume": 216471.0}, {"date": "2026-05-15", "close": 194.64, "volume": 308674.0}, {"date": "2026-05-18", "close": 197.54, "volume": 397441.0}, {"date": "2026-05-19", "close": 193.79, "volume": 259604.0}, {"date": "2026-05-20", "close": 194.56, "volume": 262047.0}, {"date": "2026-05-21", "close": 195.58, "volume": 279171.0}, {"date": "2026-05-22", "close": 195.13, "volume": 192610.0}, {"date": "2026-05-26", "close": 195.87, "volume": 251625.0}, {"date": "2026-05-27", "close": 191.75, "volume": 276112.0}, {"date": "2026-05-28", "close": 187.39, "volume": 355215.0}, {"date": "2026-05-29", "close": 186.2, "volume": 340572.0}, {"date": "2026-06-01", "close": 185.1, "volume": 337188.0}, {"date": "2026-06-02", "close": 187.04, "volume": 427405.0}, {"date": "2026-06-03", "close": 186.35, "volume": 313564.0}, {"date": "2026-06-04", "close": 186.99, "volume": 225190.0}, {"date": "2026-06-05", "close": 193.19, "volume": 216151.0}, {"date": "2026-06-08", "close": 190.87, "volume": 324695.0}, {"date": "2026-06-09", "close": 192.43, "volume": 308642.0}, {"date": "2026-06-10", "close": 197.39, "volume": 339842.0}, {"date": "2026-06-11", "close": 196.07, "volume": 337422.0}, {"date": "2026-06-12", "close": 197.65, "volume": 307446.0}, {"date": "2026-06-15", "close": 198.27, "volume": 301412.0}, {"date": "2026-06-16", "close": 199.2, "volume": 299020.0}, {"date": "2026-06-17", "close": 199.67, "volume": 254755.0}, {"date": "2026-06-18", "close": 197.93, "volume": 567056.0}, {"date": "2026-06-22", "close": 201.29, "volume": 354864.0}, {"date": "2026-06-23", "close": 207.64, "volume": 420635.0}, {"date": "2026-06-24", "close": 210.4, "volume": 597936.0}, {"date": "2026-06-25", "close": 207.56, "volume": 259776.0}, {"date": "2026-06-26", "close": 212.61, "volume": 434952.0}, {"date": "2026-06-29", "close": 214.54, "volume": 268015.0}, {"date": "2026-06-30", "close": 214.12, "volume": 258350.0}, {"date": "2026-07-01", "close": 216.76, "volume": 297946.0}, {"date": "2026-07-02", "close": 221.61, "volume": 440819.0}, {"date": "2026-07-06", "close": 220.19, "volume": 282021.0}, {"date": "2026-07-07", "close": 218.46, "volume": 406966.0}, {"date": "2026-07-08", "close": 212.24, "volume": 352683.0}, {"date": "2026-07-09", "close": 214.34, "volume": 371893.0}, {"date": "2026-07-10", "close": 213.99, "volume": 267246.0}, {"date": "2026-07-13", "close": 216.86, "volume": 216472.0}, {"date": "2026-07-14", "close": 214.16, "volume": 269070.0}, {"date": "2026-07-15", "close": 206.9, "volume": 420531.0}, {"date": "2026-07-16", "close": 207.0, "volume": 702531.0}, {"date": "2026-07-17", "close": 213.23, "volume": 329919.0}, {"date": "2026-07-20", "close": 214.35, "volume": 287298.0}, {"date": "2026-07-21", "close": 215.06, "volume": 284567.0}, {"date": "2026-07-22", "close": 212.87, "volume": 233544.0}, {"date": "2026-07-23", "close": 214.13, "volume": 228067.0}, {"date": "2026-07-24", "close": 218.11, "volume": 240858.0}, {"date": "2026-07-27", "close": 219.52, "volume": 312936.0}, {"date": "2026-07-28", "close": 224.15, "volume": 319574.0}, {"date": "2026-07-29", "close": 232.34, "volume": 516734.0}, {"date": "2026-07-30", "close": 230.09, "volume": 527557.0}, {"date": "2026-07-31", "close": 232.63, "volume": 456456.0}, {"date": "2026-08-03", "close": 232.33, "volume": 264525.0}, {"date": "2026-08-04", "close": 228.04, "volume": 365894.0}, {"date": "2026-08-05", "close": 229.12, "volume": 301486.0}, {"date": "2026-08-06", "close": 231.46, "volume": 211126.0}, {"date": "2026-08-07", "close": 229.08, "volume": 148108.0}], "refreshing": true}