{"ticker": "UI", "overview": {"cik": "1511737", "ticker": "UI", "name": "Ubiquiti Inc.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001511737-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001674260-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004437", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001511737-26-000035", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001511737-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001511737-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-06", "title": "Quarterly report", "accession": "0001511737-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-05", "title": "Material event", "accession": "0001511737-25-000083", "price_sensitive": true}, {"form": "4", "date": "2025-11-14", "title": "Insider transaction", "accession": "0001674260-25-000006", "price_sensitive": false}, {"form": "144", "date": "2025-11-12", "title": "Notice of proposed sale", "accession": "0001950047-25-008751", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001511737-25-000078", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001511737-25-000076", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-10-24", "title": "Proxy statement", "accession": "0001511737-25-000063", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-22", "title": "Material event", "accession": "0001511737-25-000055", "price_sensitive": true}, {"form": "10-K", "date": "2025-08-22", "title": "Annual report", "accession": "0001511737-25-000053", "price_sensitive": true}, {"form": "4", "date": "2025-08-07", "title": "Insider transaction", "accession": "0001415889-25-021244", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "Insider transaction", "accession": "0001415889-25-019301", "price_sensitive": false}, {"form": "SD", "date": "2025-05-30", "title": "Form SD", "accession": "0001511737-25-000041", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-09", "title": "Material event", "accession": "0001511737-25-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-09", "title": "Quarterly report", "accession": "0001511737-25-000033", "price_sensitive": true}, {"form": "4", "date": "2025-02-14", "title": "Insider transaction", "accession": "0001415889-25-004148", "price_sensitive": false}, {"form": "144", "date": "2025-02-12", "title": "Notice of proposed sale", "accession": "0001972362-25-000095", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-07", "title": "Material event", "accession": "0001511737-25-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-07", "title": "Quarterly report", "accession": "0001511737-25-000013", "price_sensitive": true}, {"form": "8-K", "date": "2024-12-06", "title": "Material event", "accession": "0001511737-24-000086", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UI", "has_prices": true, "as_of": "2026-08-07", "last": 566.27, "prev_close": 567.22, "change": -0.9500000000000455, "change_pct": -0.001674835160960554, "session_volume": 67955.0, "vwap_5": 562.017800180836, "vwap_20": 544.5974385905342, "vwap_60": 569.9229950612024, "vwap_250": 644.9397349181194, "high_52w": 1084.5, "low_52w": 515.44, "avg_volume_20": 85408.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001674260-26-000004", "src": "INSIDERS", "ticker": "UI", "cik": "1511737", "company": "Ubiquiti Inc.", "company_raw": "Ubiquiti Inc.", "who": "Kevin Radigan", "who_key": "Radigan Kevin", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 298227.27999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on UI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674260/000167426026000004/0001674260-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-48", "src": "CONGRESS", "ticker": "UI", "cik": "", "company": "Ubiquiti Inc.", "company_raw": "Ubiquiti Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims UI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315600}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-48", "src": "CONGRESS", "ticker": "UI", "cik": "", "company": "Ubiquiti Inc.", "company_raw": "Ubiquiti Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells UI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315600}, {"id": "HOUSE-2023-20022974-T14", "src": "CONGRESS", "ticker": "UI", "cik": "", "company": "Ubiquiti Inc.", "company_raw": "1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nUbiquiti Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells UI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842640}, {"id": "HOUSE-2023-20022974-T13", "src": "CONGRESS", "ticker": "UI", "cik": "", "company": "Ubiquiti Inc.", "company_raw": "1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nUbiquiti Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells UI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862800}, {"id": "HOUSE-2022-20021881-T12", "src": "CONGRESS", "ticker": "UI", "cik": "", "company": "Ubiquiti Inc.", "company_raw": "1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nUbiquiti Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells UI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165200}, {"id": "HOUSE-2022-20021881-T13", "src": "CONGRESS", "ticker": "UI", "cik": "", "company": "Ubiquiti Inc.", "company_raw": "1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nUbiquiti Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells UI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166640}], "recent_buys": [], "institutional": [], "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": "Ubiquiti Inc. Common Stock", "new_value": "Ubiquiti Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001511737", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001511737", "applied": 1, "detected_at": "2026-10-28T09:29:18.036975"}]}, "key_people": [{"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}], "activity": [], "announcements": [{"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001511737-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001674260-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004437", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001511737-26-000035", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001511737-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001511737-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-06", "title": "Quarterly report", "accession": "0001511737-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-05", "title": "Material event", "accession": "0001511737-25-000083", "price_sensitive": true}, {"form": "4", "date": "2025-11-14", "title": "Insider transaction", "accession": "0001674260-25-000006", "price_sensitive": false}, {"form": "144", "date": "2025-11-12", "title": "Notice of proposed sale", "accession": "0001950047-25-008751", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001511737-25-000078", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001511737-25-000076", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-10-24", "title": "Proxy statement", "accession": "0001511737-25-000063", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-22", "title": "Material event", "accession": "0001511737-25-000055", "price_sensitive": true}, {"form": "10-K", "date": "2025-08-22", "title": "Annual report", "accession": "0001511737-25-000053", "price_sensitive": true}, {"form": "4", "date": "2025-08-07", "title": "Insider transaction", "accession": "0001415889-25-021244", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "Insider transaction", "accession": "0001415889-25-019301", "price_sensitive": false}, {"form": "SD", "date": "2025-05-30", "title": "Form SD", "accession": "0001511737-25-000041", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-09", "title": "Material event", "accession": "0001511737-25-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-09", "title": "Quarterly report", "accession": "0001511737-25-000033", "price_sensitive": true}, {"form": "4", "date": "2025-02-14", "title": "Insider transaction", "accession": "0001415889-25-004148", "price_sensitive": false}, {"form": "144", "date": "2025-02-12", "title": "Notice of proposed sale", "accession": "0001972362-25-000095", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-07", "title": "Material event", "accession": "0001511737-25-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-07", "title": "Quarterly report", "accession": "0001511737-25-000013", "price_sensitive": true}, {"form": "8-K", "date": "2024-12-06", "title": "Material event", "accession": "0001511737-24-000086", "price_sensitive": true}], "performance": {"ticker": "UI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 49.66, "volume": 1111504.0}, {"date": "2016-08-09", "close": 49.94, "volume": 602868.0}, {"date": "2016-08-10", "close": 49.99, "volume": 512999.0}, {"date": "2016-08-11", "close": 49.86, "volume": 475645.0}, {"date": "2016-08-12", "close": 50.25, "volume": 273747.0}, {"date": "2016-08-15", "close": 50.72, "volume": 353958.0}, {"date": "2016-08-16", "close": 50.23, "volume": 236546.0}, {"date": "2016-08-17", "close": 49.87, "volume": 357872.0}, {"date": "2016-08-18", "close": 50.04, "volume": 249116.0}, {"date": "2016-08-19", "close": 50.56, "volume": 341221.0}, {"date": "2016-08-22", "close": 50.68, "volume": 301927.0}, {"date": "2016-08-23", "close": 51.29, "volume": 328144.0}, {"date": "2016-08-24", "close": 51.27, "volume": 243666.0}, {"date": "2016-08-25", "close": 51.69, "volume": 248346.0}, {"date": "2016-08-26", "close": 52.26, "volume": 419523.0}, {"date": "2016-08-29", "close": 52.05, "volume": 228893.0}, {"date": "2016-08-30", "close": 52.36, "volume": 336056.0}, {"date": "2016-08-31", "close": 51.4, "volume": 444070.0}, {"date": "2016-09-01", "close": 52.07, "volume": 293626.0}, {"date": "2016-09-02", "close": 53.17, "volume": 580237.0}, {"date": "2016-09-06", "close": 52.69, "volume": 230883.0}, {"date": "2016-09-07", "close": 52.81, "volume": 158210.0}, {"date": "2016-09-08", "close": 53.01, "volume": 351388.0}, {"date": "2016-09-09", "close": 51.0, "volume": 894401.0}, {"date": "2016-09-12", "close": 52.86, "volume": 486686.0}, {"date": "2016-09-13", "close": 52.52, "volume": 328098.0}, {"date": "2016-09-14", "close": 52.82, "volume": 222753.0}, {"date": "2016-09-15", "close": 52.81, "volume": 658637.0}, {"date": "2016-09-16", "close": 52.5, "volume": 372235.0}, {"date": "2016-09-19", "close": 52.83, "volume": 231984.0}, {"date": "2016-09-20", "close": 52.57, "volume": 243509.0}, {"date": "2016-09-21", "close": 53.41, "volume": 192242.0}, {"date": "2016-09-22", "close": 54.19, "volume": 392265.0}, {"date": "2016-09-23", "close": 53.2, "volume": 598292.0}, {"date": "2016-09-26", "close": 53.13, "volume": 252683.0}, {"date": "2016-09-27", "close": 54.23, "volume": 492652.0}, {"date": "2016-09-28", "close": 54.0, "volume": 248474.0}, {"date": "2016-09-29", "close": 53.84, "volume": 232113.0}, {"date": "2016-09-30", "close": 53.5, "volume": 564762.0}, {"date": "2016-10-03", "close": 53.79, "volume": 231482.0}, {"date": "2016-10-04", "close": 53.57, "volume": 217146.0}, {"date": "2016-10-05", "close": 53.79, "volume": 203489.0}, {"date": "2016-10-06", "close": 54.2, "volume": 252282.0}, {"date": "2016-10-07", "close": 53.77, "volume": 611833.0}, {"date": "2016-10-10", "close": 53.78, "volume": 241484.0}, {"date": "2016-10-11", "close": 53.79, "volume": 422943.0}, {"date": "2016-10-12", "close": 50.41, "volume": 980311.0}, {"date": "2016-10-13", "close": 49.47, "volume": 923184.0}, {"date": "2016-10-14", "close": 49.17, "volume": 505902.0}, {"date": "2016-10-17", "close": 49.31, "volume": 353717.0}, {"date": "2016-10-18", "close": 49.53, "volume": 370792.0}, {"date": "2016-10-19", "close": 49.98, "volume": 486599.0}, {"date": "2016-10-20", "close": 50.39, "volume": 425620.0}, {"date": "2016-10-21", "close": 51.83, "volume": 641983.0}, {"date": "2016-10-24", "close": 52.78, "volume": 330954.0}, {"date": "2016-10-25", "close": 52.36, "volume": 332022.0}, {"date": "2016-10-26", "close": 52.9, "volume": 280621.0}, {"date": "2016-10-27", "close": 51.83, "volume": 333144.0}, {"date": "2016-10-28", "close": 52.18, "volume": 235854.0}, {"date": "2016-10-31", "close": 52.43, "volume": 322821.0}, {"date": "2016-11-01", "close": 52.44, "volume": 567902.0}, {"date": "2016-11-02", "close": 52.1, "volume": 360024.0}, {"date": "2016-11-03", "close": 51.76, "volume": 844488.0}, {"date": "2016-11-04", "close": 53.5, "volume": 2110984.0}, {"date": "2016-11-07", "close": 52.99, "volume": 659090.0}, {"date": "2016-11-08", "close": 52.72, "volume": 368349.0}, {"date": "2016-11-09", "close": 52.71, "volume": 503645.0}, {"date": "2016-11-10", "close": 52.07, "volume": 436694.0}, {"date": "2016-11-11", "close": 53.45, "volume": 410724.0}, {"date": "2016-11-14", "close": 54.12, "volume": 355294.0}, {"date": "2016-11-15", "close": 55.51, "volume": 823134.0}, {"date": "2016-11-16", "close": 56.46, "volume": 637622.0}, {"date": "2016-11-17", "close": 56.03, "volume": 273946.0}, {"date": "2016-11-18", "close": 56.09, "volume": 312647.0}, {"date": "2016-11-21", "close": 56.83, "volume": 291267.0}, {"date": "2016-11-22", "close": 56.21, "volume": 327556.0}, {"date": "2016-11-23", "close": 56.91, "volume": 266227.0}, {"date": "2016-11-25", "close": 57.37, "volume": 181846.0}, {"date": "2016-11-28", "close": 57.14, "volume": 337159.0}, {"date": "2016-11-29", "close": 56.75, "volume": 317345.0}, {"date": "2016-11-30", "close": 55.96, "volume": 392598.0}, {"date": "2016-12-01", "close": 52.87, "volume": 790945.0}, {"date": "2016-12-02", "close": 53.34, "volume": 415140.0}, {"date": "2016-12-05", "close": 54.38, "volume": 473023.0}, {"date": "2016-12-06", "close": 55.86, "volume": 449076.0}, {"date": "2016-12-07", "close": 57.03, "volume": 538319.0}, {"date": "2016-12-08", "close": 57.73, "volume": 424394.0}, {"date": "2016-12-09", "close": 56.24, "volume": 312245.0}, {"date": "2016-12-12", "close": 56.87, "volume": 371160.0}, {"date": "2016-12-13", "close": 57.61, "volume": 297007.0}, {"date": "2016-12-14", "close": 57.56, "volume": 581054.0}, {"date": "2016-12-15", "close": 57.78, "volume": 281489.0}, {"date": "2016-12-16", "close": 57.75, "volume": 473877.0}, {"date": "2016-12-19", "close": 58.23, "volume": 405474.0}, {"date": "2016-12-20", "close": 57.9, "volume": 251032.0}, {"date": "2016-12-21", "close": 58.02, "volume": 318758.0}, {"date": "2016-12-22", "close": 58.45, "volume": 647265.0}, {"date": "2016-12-23", "close": 58.08, "volume": 244829.0}, {"date": "2016-12-27", "close": 58.22, "volume": 218441.0}, {"date": "2016-12-28", "close": 57.78, "volume": 187373.0}, {"date": "2016-12-29", "close": 57.38, "volume": 242247.0}, {"date": "2016-12-30", "close": 57.8, "volume": 283234.0}, {"date": "2017-01-03", "close": 57.86, "volume": 276705.0}, {"date": "2017-01-04", "close": 58.41, "volume": 329824.0}, {"date": "2017-01-05", "close": 57.43, "volume": 196248.0}, {"date": "2017-01-06", "close": 57.37, "volume": 199528.0}, {"date": "2017-01-09", "close": 57.46, "volume": 193256.0}, {"date": "2017-01-10", "close": 57.98, "volume": 187456.0}, {"date": "2017-01-11", "close": 58.41, "volume": 197098.0}, {"date": "2017-01-12", "close": 58.37, "volume": 276328.0}, {"date": "2017-01-13", "close": 59.69, "volume": 359259.0}, {"date": "2017-01-17", "close": 57.9, "volume": 336866.0}, {"date": "2017-01-18", "close": 59.7, "volume": 359335.0}, {"date": "2017-01-19", "close": 59.08, "volume": 430505.0}, {"date": "2017-01-20", "close": 58.55, "volume": 256596.0}, {"date": "2017-01-23", "close": 60.09, "volume": 546949.0}, {"date": "2017-01-24", "close": 61.57, "volume": 423608.0}, {"date": "2017-01-25", "close": 62.26, "volume": 284002.0}, {"date": "2017-01-26", "close": 61.99, "volume": 174942.0}, {"date": "2017-01-27", "close": 62.63, "volume": 266739.0}, {"date": "2017-01-30", "close": 62.24, "volume": 289948.0}, {"date": "2017-01-31", "close": 62.4, "volume": 221582.0}, {"date": "2017-02-01", "close": 62.48, "volume": 307712.0}, {"date": "2017-02-02", "close": 62.73, "volume": 232312.0}, {"date": "2017-02-03", "close": 63.52, "volume": 266642.0}, {"date": "2017-02-06", "close": 63.62, "volume": 330408.0}, {"date": "2017-02-07", "close": 62.71, "volume": 344886.0}, {"date": "2017-02-08", "close": 63.66, "volume": 423933.0}, {"date": "2017-02-09", "close": 64.13, "volume": 838872.0}, {"date": "2017-02-10", "close": 53.43, "volume": 6069333.0}, {"date": "2017-02-13", "close": 50.4, "volume": 4074482.0}, {"date": "2017-02-14", "close": 50.02, "volume": 1612017.0}, {"date": "2017-02-15", "close": 49.61, "volume": 1416980.0}, {"date": "2017-02-16", "close": 49.22, "volume": 1156290.0}, {"date": "2017-02-17", "close": 49.28, "volume": 819234.0}, {"date": "2017-02-21", "close": 49.3, "volume": 1010923.0}, {"date": "2017-02-22", "close": 49.37, "volume": 770617.0}, {"date": "2017-02-23", "close": 48.92, "volume": 948444.0}, {"date": "2017-02-24", "close": 49.59, "volume": 512738.0}, {"date": "2017-02-27", "close": 49.52, "volume": 446592.0}, {"date": "2017-02-28", "close": 49.14, "volume": 466300.0}, {"date": "2017-03-01", "close": 49.59, "volume": 597539.0}, {"date": "2017-03-02", "close": 47.96, "volume": 735272.0}, {"date": "2017-03-03", "close": 47.94, "volume": 903979.0}, {"date": "2017-03-06", "close": 48.3, "volume": 540062.0}, {"date": "2017-03-07", "close": 48.67, "volume": 563315.0}, {"date": "2017-03-08", "close": 49.06, "volume": 499920.0}, {"date": "2017-03-09", "close": 49.52, "volume": 475983.0}, {"date": "2017-03-10", "close": 49.86, "volume": 514563.0}, {"date": "2017-03-13", "close": 51.15, "volume": 580342.0}, {"date": "2017-03-14", "close": 51.0, "volume": 521334.0}, {"date": "2017-03-15", "close": 51.92, "volume": 564201.0}, {"date": "2017-03-16", "close": 52.44, "volume": 603754.0}, {"date": "2017-03-17", "close": 51.41, "volume": 702960.0}, {"date": "2017-03-20", "close": 51.55, "volume": 584937.0}, {"date": "2017-03-21", "close": 49.51, "volume": 679313.0}, {"date": "2017-03-22", "close": 50.63, "volume": 470593.0}, {"date": "2017-03-23", "close": 50.67, "volume": 296379.0}, {"date": "2017-03-24", "close": 50.67, "volume": 296364.0}, {"date": "2017-03-27", "close": 50.49, "volume": 449658.0}, {"date": "2017-03-28", "close": 50.88, "volume": 336560.0}, {"date": "2017-03-29", "close": 51.0, "volume": 335360.0}, {"date": "2017-03-30", "close": 50.62, "volume": 416290.0}, {"date": "2017-03-31", "close": 50.26, "volume": 555466.0}, {"date": "2017-04-03", "close": 49.9, "volume": 829214.0}, {"date": "2017-04-04", "close": 49.36, "volume": 479062.0}, {"date": "2017-04-05", "close": 48.89, "volume": 422189.0}, {"date": "2017-04-06", "close": 49.33, "volume": 369223.0}, {"date": "2017-04-07", "close": 49.52, "volume": 258074.0}, {"date": "2017-04-10", "close": 49.53, "volume": 232343.0}, {"date": "2017-04-11", "close": 49.36, "volume": 292704.0}, {"date": "2017-04-12", "close": 48.43, "volume": 388690.0}, {"date": "2017-04-13", "close": 48.45, "volume": 262565.0}, {"date": "2017-04-17", "close": 48.82, "volume": 260089.0}, {"date": "2017-04-18", "close": 49.5, "volume": 393717.0}, {"date": "2017-04-19", "close": 50.27, "volume": 347396.0}, {"date": "2017-04-20", "close": 50.63, "volume": 275943.0}, {"date": "2017-04-21", "close": 50.04, "volume": 551212.0}, {"date": "2017-04-24", "close": 51.16, "volume": 346408.0}, {"date": "2017-04-25", "close": 51.74, "volume": 324008.0}, {"date": "2017-04-26", "close": 51.42, "volume": 390981.0}, {"date": "2017-04-27", "close": 51.89, "volume": 340439.0}, {"date": "2017-04-28", "close": 51.52, "volume": 329434.0}, {"date": "2017-05-01", "close": 52.15, "volume": 321534.0}, {"date": "2017-05-02", "close": 51.18, "volume": 612230.0}, {"date": "2017-05-03", "close": 50.16, "volume": 668301.0}, {"date": "2017-05-04", "close": 50.17, "volume": 863350.0}, {"date": "2017-05-05", "close": 47.21, "volume": 1809579.0}, {"date": "2017-05-08", "close": 46.38, "volume": 948968.0}, {"date": "2017-05-09", "close": 46.84, "volume": 375476.0}, {"date": "2017-05-10", "close": 46.71, "volume": 293178.0}, {"date": "2017-05-11", "close": 46.76, "volume": 481949.0}, {"date": "2017-05-12", "close": 47.75, "volume": 503716.0}, {"date": "2017-05-15", "close": 49.21, "volume": 823898.0}, {"date": "2017-05-16", "close": 50.27, "volume": 827078.0}, {"date": "2017-05-17", "close": 49.19, "volume": 1184473.0}, {"date": "2017-05-18", "close": 48.37, "volume": 1395069.0}, {"date": "2017-05-19", "close": 49.08, "volume": 732351.0}, {"date": "2017-05-22", "close": 48.92, "volume": 375634.0}, {"date": "2017-05-23", "close": 48.0, "volume": 713462.0}, {"date": "2017-05-24", "close": 47.25, "volume": 388877.0}, {"date": "2017-05-25", "close": 47.3, "volume": 471143.0}, {"date": "2017-05-26", "close": 47.75, "volume": 297024.0}, {"date": "2017-05-30", "close": 47.49, "volume": 334337.0}, {"date": "2017-05-31", "close": 47.16, "volume": 344807.0}, {"date": "2017-06-01", "close": 48.56, "volume": 326340.0}, {"date": "2017-06-02", "close": 48.82, "volume": 212753.0}, {"date": "2017-06-05", "close": 50.3, "volume": 664759.0}, {"date": "2017-06-06", "close": 50.15, "volume": 698687.0}, {"date": "2017-06-07", "close": 49.89, "volume": 991793.0}, {"date": "2017-06-08", "close": 50.79, "volume": 582780.0}, {"date": "2017-06-09", "close": 49.33, "volume": 724196.0}, {"date": "2017-06-12", "close": 49.14, "volume": 406610.0}, {"date": "2017-06-13", "close": 48.94, "volume": 344762.0}, {"date": "2017-06-14", "close": 49.99, "volume": 288588.0}, {"date": "2017-06-15", "close": 48.3, "volume": 687626.0}, {"date": "2017-06-16", "close": 48.47, "volume": 452503.0}, {"date": "2017-06-19", "close": 49.08, "volume": 464689.0}, {"date": "2017-06-20", "close": 49.18, "volume": 559641.0}, {"date": "2017-06-21", "close": 49.54, "volume": 333038.0}, {"date": "2017-06-22", "close": 50.65, "volume": 367627.0}, {"date": "2017-06-23", "close": 51.37, "volume": 738606.0}, {"date": "2017-06-26", "close": 51.6, "volume": 388936.0}, {"date": "2017-06-27", "close": 51.79, "volume": 823360.0}, {"date": "2017-06-28", "close": 52.96, "volume": 478848.0}, {"date": "2017-06-29", "close": 51.69, "volume": 687975.0}, {"date": "2017-06-30", "close": 51.97, "volume": 412153.0}, {"date": "2017-07-03", "close": 51.57, "volume": 222422.0}, {"date": "2017-07-05", "close": 52.0, "volume": 477267.0}, {"date": "2017-07-06", "close": 52.13, "volume": 471065.0}, {"date": "2017-07-07", "close": 52.45, "volume": 395182.0}, {"date": "2017-07-10", "close": 52.6, "volume": 364630.0}, {"date": "2017-07-11", "close": 52.88, "volume": 256809.0}, {"date": "2017-07-12", "close": 52.12, "volume": 443512.0}, {"date": "2017-07-13", "close": 51.32, "volume": 250683.0}, {"date": "2017-07-14", "close": 51.33, "volume": 195160.0}, {"date": "2017-07-17", "close": 51.43, "volume": 162719.0}, {"date": "2017-07-18", "close": 51.06, "volume": 146734.0}, {"date": "2017-07-19", "close": 52.38, "volume": 233738.0}, {"date": "2017-07-20", "close": 51.75, "volume": 121414.0}, {"date": "2017-07-21", "close": 52.24, "volume": 181482.0}, {"date": "2017-07-24", "close": 52.62, "volume": 118395.0}, {"date": "2017-07-25", "close": 53.24, "volume": 185990.0}, {"date": "2017-07-26", "close": 53.1, "volume": 168971.0}, {"date": "2017-07-27", "close": 53.26, "volume": 454081.0}, {"date": "2017-07-28", "close": 53.3, "volume": 177689.0}, {"date": "2017-07-31", "close": 54.5, "volume": 283371.0}, {"date": "2017-08-01", "close": 55.05, "volume": 423450.0}, {"date": "2017-08-02", "close": 53.93, "volume": 586557.0}, {"date": "2017-08-03", "close": 62.86, "volume": 3131151.0}, {"date": "2017-08-04", "close": 65.13, "volume": 1170763.0}, {"date": "2017-08-07", "close": 64.98, "volume": 491470.0}, {"date": "2017-08-08", "close": 66.44, "volume": 481279.0}, {"date": "2017-08-09", "close": 66.04, "volume": 439746.0}, {"date": "2017-08-10", "close": 64.39, "volume": 517215.0}, {"date": "2017-08-11", "close": 65.12, "volume": 340488.0}, {"date": "2017-08-14", "close": 66.23, "volume": 392486.0}, {"date": "2017-08-15", "close": 65.96, "volume": 256396.0}, {"date": "2017-08-16", "close": 66.28, "volume": 309779.0}, {"date": "2017-08-17", "close": 65.36, "volume": 513848.0}, {"date": "2017-08-18", "close": 65.94, "volume": 240507.0}, {"date": "2017-08-21", "close": 66.43, "volume": 271798.0}, {"date": "2017-08-22", "close": 65.86, "volume": 183776.0}, {"date": "2017-08-23", "close": 65.12, "volume": 366684.0}, {"date": "2017-08-24", "close": 64.87, "volume": 423903.0}, {"date": "2017-08-25", "close": 64.65, "volume": 556569.0}, {"date": "2017-08-28", "close": 61.94, "volume": 992465.0}, {"date": "2017-08-29", "close": 61.45, "volume": 545170.0}, {"date": "2017-08-30", "close": 61.8, "volume": 425112.0}, {"date": "2017-08-31", "close": 59.59, "volume": 901033.0}, {"date": "2017-09-01", "close": 58.97, "volume": 552035.0}, {"date": "2017-09-05", "close": 57.57, "volume": 774010.0}, {"date": "2017-09-06", "close": 57.52, "volume": 461495.0}, {"date": "2017-09-07", "close": 58.63, "volume": 489312.0}, {"date": "2017-09-08", "close": 57.86, "volume": 713699.0}, {"date": "2017-09-11", "close": 59.12, "volume": 491611.0}, {"date": "2017-09-12", "close": 58.35, "volume": 725257.0}, {"date": "2017-09-13", "close": 57.18, "volume": 858043.0}, {"date": "2017-09-14", "close": 57.36, "volume": 1218002.0}, {"date": "2017-09-15", "close": 54.95, "volume": 1894328.0}, {"date": "2017-09-18", "close": 50.615, "volume": 11736050.0}, {"date": "2017-09-19", "close": 50.75, "volume": 3099568.0}, {"date": "2017-09-20", "close": 52.18, "volume": 1372703.0}, {"date": "2017-09-21", "close": 52.66, "volume": 865651.0}, {"date": "2017-09-22", "close": 54.18, "volume": 1357248.0}, {"date": "2017-09-25", "close": 55.43, "volume": 1239582.0}, {"date": "2017-09-26", "close": 53.84, "volume": 2279753.0}, {"date": "2017-09-27", "close": 55.33, "volume": 882477.0}, {"date": "2017-09-28", "close": 55.87, "volume": 472338.0}, {"date": "2017-09-29", "close": 56.02, "volume": 379057.0}, {"date": "2017-10-02", "close": 57.53, "volume": 380988.0}, {"date": "2017-10-03", "close": 58.2, "volume": 682043.0}, {"date": "2017-10-04", "close": 57.19, "volume": 671637.0}, {"date": "2017-10-05", "close": 56.18, "volume": 798490.0}, {"date": "2017-10-06", "close": 56.27, "volume": 453549.0}, {"date": "2017-10-09", "close": 55.06, "volume": 519861.0}, {"date": "2017-10-10", "close": 56.17, "volume": 580598.0}, {"date": "2017-10-11", "close": 56.1, "volume": 167932.0}, {"date": "2017-10-12", "close": 56.98, "volume": 293302.0}, {"date": "2017-10-13", "close": 60.32, "volume": 720069.0}, {"date": "2017-10-16", "close": 59.09, "volume": 595177.0}, {"date": "2017-10-17", "close": 59.51, "volume": 323478.0}, {"date": "2017-10-18", "close": 61.46, "volume": 453350.0}, {"date": "2017-10-19", "close": 62.44, "volume": 273133.0}, {"date": "2017-10-20", "close": 62.76, "volume": 382567.0}, {"date": "2017-10-23", "close": 62.75, "volume": 325536.0}, {"date": "2017-10-24", "close": 63.05, "volume": 278334.0}, {"date": "2017-10-25", "close": 62.95, "volume": 570960.0}, {"date": "2017-10-26", "close": 65.58, "volume": 473650.0}, {"date": "2017-10-27", "close": 65.85, "volume": 356742.0}, {"date": "2017-10-30", "close": 62.8, "volume": 283804.0}, {"date": "2017-10-31", "close": 62.18, "volume": 249018.0}, {"date": "2017-11-01", "close": 62.37, "volume": 169882.0}, {"date": "2017-11-02", "close": 62.82, "volume": 166980.0}, {"date": "2017-11-03", "close": 64.92, "volume": 336855.0}, {"date": "2017-11-06", "close": 66.36, "volume": 249872.0}, {"date": "2017-11-07", "close": 66.04, "volume": 274544.0}, {"date": "2017-11-08", "close": 65.11, "volume": 546572.0}, {"date": "2017-11-09", "close": 62.63, "volume": 1479288.0}, {"date": "2017-11-10", "close": 62.54, "volume": 458441.0}, {"date": "2017-11-13", "close": 63.02, "volume": 240150.0}, {"date": "2017-11-14", "close": 64.5, "volume": 407873.0}, {"date": "2017-11-15", "close": 63.51, "volume": 195768.0}, {"date": "2017-11-16", "close": 64.7, "volume": 317443.0}, {"date": "2017-11-17", "close": 65.59, "volume": 335436.0}, {"date": "2017-11-20", "close": 66.87, "volume": 280527.0}, {"date": "2017-11-21", "close": 66.08, "volume": 236760.0}, {"date": "2017-11-22", "close": 66.17, "volume": 242726.0}, {"date": "2017-11-24", "close": 66.87, "volume": 145436.0}, {"date": "2017-11-27", "close": 67.2, "volume": 314463.0}, {"date": "2017-11-28", "close": 66.92, "volume": 270856.0}, {"date": "2017-11-29", "close": 66.68, "volume": 426234.0}, {"date": "2017-11-30", "close": 66.83, "volume": 244624.0}, {"date": "2017-12-01", "close": 66.84, "volume": 302797.0}, {"date": "2017-12-04", "close": 66.11, "volume": 316075.0}, {"date": "2017-12-05", "close": 66.51, "volume": 330291.0}, {"date": "2017-12-06", "close": 66.67, "volume": 490977.0}, {"date": "2017-12-07", "close": 67.23, "volume": 414564.0}, {"date": "2017-12-08", "close": 65.84, "volume": 326784.0}, {"date": "2017-12-11", "close": 63.17, "volume": 274275.0}, {"date": "2017-12-12", "close": 63.38, "volume": 250854.0}, {"date": "2017-12-13", "close": 65.0, "volume": 218354.0}, {"date": "2017-12-14", "close": 65.61, "volume": 148234.0}, {"date": "2017-12-15", "close": 65.79, "volume": 457564.0}, {"date": "2017-12-18", "close": 69.93, "volume": 589523.0}, {"date": "2017-12-19", "close": 69.81, "volume": 443631.0}, {"date": "2017-12-20", "close": 67.55, "volume": 341520.0}, {"date": "2017-12-21", "close": 67.6, "volume": 274936.0}, {"date": "2017-12-22", "close": 68.45, "volume": 146610.0}, {"date": "2017-12-26", "close": 67.84, "volume": 97313.0}, {"date": "2017-12-27", "close": 70.96, "volume": 208961.0}, {"date": "2017-12-28", "close": 71.49, "volume": 175664.0}, {"date": "2017-12-29", "close": 71.02, "volume": 256142.0}, {"date": "2018-01-02", "close": 70.025, "volume": 283228.0}, {"date": "2018-01-03", "close": 72.35, "volume": 161827.0}, {"date": "2018-01-04", "close": 74.14, "volume": 529233.0}, {"date": "2018-01-05", "close": 74.22, "volume": 261040.0}, {"date": "2018-01-08", "close": 74.06, "volume": 300753.0}, {"date": "2018-01-09", "close": 73.6, "volume": 136849.0}, {"date": "2018-01-10", "close": 73.46, "volume": 159708.0}, {"date": "2018-01-11", "close": 73.75, "volume": 145058.0}, {"date": "2018-01-12", "close": 73.66, "volume": 493714.0}, {"date": "2018-01-16", "close": 74.0, "volume": 220127.0}, {"date": "2018-01-17", "close": 73.65, "volume": 151648.0}, {"date": "2018-01-18", "close": 73.52, "volume": 145000.0}, {"date": "2018-01-19", "close": 75.01, "volume": 349011.0}, {"date": "2018-01-22", "close": 75.55, "volume": 199355.0}, {"date": "2018-01-23", "close": 78.49, "volume": 379279.0}, {"date": "2018-01-24", "close": 78.13, "volume": 703289.0}, {"date": "2018-01-25", "close": 80.35, "volume": 410028.0}, {"date": "2018-01-26", "close": 81.05, "volume": 266551.0}, {"date": "2018-01-29", "close": 81.74, "volume": 285785.0}, {"date": "2018-01-30", "close": 81.49, "volume": 223510.0}, {"date": "2018-01-31", "close": 80.67, "volume": 550530.0}, {"date": "2018-02-01", "close": 79.85, "volume": 369656.0}, {"date": "2018-02-02", "close": 78.46, "volume": 357915.0}, {"date": "2018-02-05", "close": 76.98, "volume": 300055.0}, {"date": "2018-02-06", "close": 78.77, "volume": 373458.0}, {"date": "2018-02-07", "close": 78.5, "volume": 521293.0}, {"date": "2018-02-08", "close": 67.46, "volume": 1906593.0}, {"date": "2018-02-09", "close": 70.55, "volume": 802643.0}, {"date": "2018-02-12", "close": 70.04, "volume": 434250.0}, {"date": "2018-02-13", "close": 70.37, "volume": 335620.0}, {"date": "2018-02-14", "close": 72.06, "volume": 321169.0}, {"date": "2018-02-15", "close": 75.29, "volume": 314242.0}, {"date": "2018-02-16", "close": 74.04, "volume": 228563.0}, {"date": "2018-02-20", "close": 55.28, "volume": 5487157.0}, {"date": "2018-02-21", "close": 56.68, "volume": 2207752.0}, {"date": "2018-02-22", "close": 56.61, "volume": 1033692.0}, {"date": "2018-02-23", "close": 57.0, "volume": 978567.0}, {"date": "2018-02-26", "close": 59.29, "volume": 832044.0}, {"date": "2018-02-27", "close": 61.21, "volume": 998938.0}, {"date": "2018-02-28", "close": 63.6, "volume": 1032347.0}, {"date": "2018-03-01", "close": 65.2, "volume": 1539317.0}, {"date": "2018-03-02", "close": 67.4, "volume": 1069104.0}, {"date": "2018-03-05", "close": 69.06, "volume": 1071105.0}, {"date": "2018-03-06", "close": 69.85, "volume": 777994.0}, {"date": "2018-03-07", "close": 69.33, "volume": 844800.0}, {"date": "2018-03-08", "close": 70.34, "volume": 682911.0}, {"date": "2018-03-09", "close": 69.97, "volume": 308145.0}, {"date": "2018-03-12", "close": 69.84, "volume": 262557.0}, {"date": "2018-03-13", "close": 70.73, "volume": 757609.0}, {"date": "2018-03-14", "close": 69.82, "volume": 349898.0}, {"date": "2018-03-15", "close": 70.87, "volume": 242356.0}, {"date": "2018-03-16", "close": 71.29, "volume": 340488.0}, {"date": "2018-03-19", "close": 69.83, "volume": 552790.0}, {"date": "2018-03-20", "close": 71.94, "volume": 311275.0}, {"date": "2018-03-21", "close": 70.5, "volume": 178990.0}, {"date": "2018-03-22", "close": 70.19, "volume": 302640.0}, {"date": "2018-03-23", "close": 68.14, "volume": 304943.0}, {"date": "2018-03-26", "close": 70.37, "volume": 328466.0}, {"date": "2018-03-27", "close": 68.86, "volume": 514541.0}, {"date": "2018-03-28", "close": 67.68, "volume": 491253.0}, {"date": "2018-03-29", "close": 68.8, "volume": 746043.0}, {"date": "2018-04-02", "close": 68.9, "volume": 548187.0}, {"date": "2018-04-03", "close": 69.28, "volume": 492289.0}, {"date": "2018-04-04", "close": 70.36, "volume": 541219.0}, {"date": "2018-04-05", "close": 72.64, "volume": 291686.0}, {"date": "2018-04-06", "close": 70.32, "volume": 277495.0}, {"date": "2018-04-09", "close": 69.13, "volume": 353372.0}, {"date": "2018-04-10", "close": 69.26, "volume": 543034.0}, {"date": "2018-04-11", "close": 69.32, "volume": 451501.0}, {"date": "2018-04-12", "close": 71.19, "volume": 238249.0}, {"date": "2018-04-13", "close": 71.78, "volume": 217766.0}, {"date": "2018-04-16", "close": 71.12, "volume": 155326.0}, {"date": "2018-04-17", "close": 73.7, "volume": 297138.0}, {"date": "2018-04-18", "close": 74.25, "volume": 309315.0}, {"date": "2018-04-19", "close": 74.81, "volume": 207934.0}, {"date": "2018-04-20", "close": 74.24, "volume": 388545.0}, {"date": "2018-04-23", "close": 72.19, "volume": 160694.0}, {"date": "2018-04-24", "close": 71.19, "volume": 373841.0}, {"date": "2018-04-25", "close": 72.23, "volume": 206947.0}, {"date": "2018-04-26", "close": 71.9, "volume": 121382.0}, {"date": "2018-04-27", "close": 71.29, "volume": 201051.0}, {"date": "2018-04-30", "close": 71.26, "volume": 250536.0}, {"date": "2018-05-01", "close": 71.71, "volume": 184133.0}, {"date": "2018-05-02", "close": 72.19, "volume": 209695.0}, {"date": "2018-05-03", "close": 71.04, "volume": 205354.0}, {"date": "2018-05-04", "close": 72.36, "volume": 167797.0}, {"date": "2018-05-07", "close": 74.25, "volume": 324059.0}, {"date": "2018-05-08", "close": 73.5, "volume": 134689.0}, {"date": "2018-05-09", "close": 73.35, "volume": 327884.0}, {"date": "2018-05-10", "close": 81.44, "volume": 2649369.0}, {"date": "2018-05-11", "close": 81.72, "volume": 662996.0}, {"date": "2018-05-14", "close": 80.36, "volume": 465870.0}, {"date": "2018-05-15", "close": 80.61, "volume": 227107.0}, {"date": "2018-05-16", "close": 80.53, "volume": 253012.0}, {"date": "2018-05-17", "close": 80.98, "volume": 253361.0}, {"date": "2018-05-18", "close": 80.34, "volume": 217480.0}, {"date": "2018-05-21", "close": 80.97, "volume": 218907.0}, {"date": "2018-05-22", "close": 80.01, "volume": 333077.0}, {"date": "2018-05-23", "close": 80.4, "volume": 222317.0}, {"date": "2018-05-24", "close": 81.0, "volume": 211470.0}, {"date": "2018-05-25", "close": 81.72, "volume": 538035.0}, {"date": "2018-05-29", "close": 80.85, "volume": 279979.0}, {"date": "2018-05-30", "close": 83.27, "volume": 409645.0}, {"date": "2018-05-31", "close": 82.59, "volume": 297612.0}, {"date": "2018-06-01", "close": 84.21, "volume": 181795.0}, {"date": "2018-06-04", "close": 84.75, "volume": 213452.0}, {"date": "2018-06-05", "close": 85.0, "volume": 211707.0}, {"date": "2018-06-06", "close": 85.16, "volume": 177939.0}, {"date": "2018-06-07", "close": 84.31, "volume": 182314.0}, {"date": "2018-06-08", "close": 85.06, "volume": 185050.0}, {"date": "2018-06-11", "close": 86.76, "volume": 243862.0}, {"date": "2018-06-12", "close": 86.28, "volume": 297387.0}, {"date": "2018-06-13", "close": 87.06, "volume": 557546.0}, {"date": "2018-06-14", "close": 87.57, "volume": 504165.0}, {"date": "2018-06-15", "close": 87.44, "volume": 517006.0}, {"date": "2018-06-18", "close": 87.35, "volume": 435176.0}, {"date": "2018-06-19", "close": 87.78, "volume": 352252.0}, {"date": "2018-06-20", "close": 86.11, "volume": 538939.0}, {"date": "2018-06-21", "close": 86.08, "volume": 620300.0}, {"date": "2018-06-22", "close": 83.3, "volume": 2906512.0}, {"date": "2018-06-25", "close": 81.23, "volume": 550306.0}, {"date": "2018-06-26", "close": 83.64, "volume": 499830.0}, {"date": "2018-06-27", "close": 82.46, "volume": 487701.0}, {"date": "2018-06-28", "close": 84.96, "volume": 372787.0}, {"date": "2018-06-29", "close": 84.72, "volume": 368858.0}, {"date": "2018-07-02", "close": 86.1, "volume": 365195.0}, {"date": "2018-07-03", "close": 83.61, "volume": 326461.0}, {"date": "2018-07-05", "close": 84.38, "volume": 610629.0}, {"date": "2018-07-06", "close": 86.66, "volume": 467015.0}, {"date": "2018-07-09", "close": 87.83, "volume": 281914.0}, {"date": "2018-07-10", "close": 88.36, "volume": 434147.0}, {"date": "2018-07-11", "close": 88.44, "volume": 249858.0}, {"date": "2018-07-12", "close": 88.63, "volume": 209209.0}, {"date": "2018-07-13", "close": 87.97, "volume": 309674.0}, {"date": "2018-07-16", "close": 88.25, "volume": 239276.0}, {"date": "2018-07-17", "close": 88.74, "volume": 178964.0}, {"date": "2018-07-18", "close": 89.0, "volume": 150820.0}, {"date": "2018-07-19", "close": 88.98, "volume": 147483.0}, {"date": "2018-07-20", "close": 88.44, "volume": 225959.0}, {"date": "2018-07-23", "close": 87.92, "volume": 190946.0}, {"date": "2018-07-24", "close": 86.39, "volume": 221065.0}, {"date": "2018-07-25", "close": 86.59, "volume": 353114.0}, {"date": "2018-07-26", "close": 86.38, "volume": 302775.0}, {"date": "2018-07-27", "close": 83.96, "volume": 147453.0}, {"date": "2018-07-30", "close": 83.03, "volume": 203732.0}, {"date": "2018-07-31", "close": 82.58, "volume": 434066.0}, {"date": "2018-08-01", "close": 83.26, "volume": 367873.0}, {"date": "2018-08-02", "close": 84.31, "volume": 221743.0}, {"date": "2018-08-03", "close": 84.61, "volume": 137452.0}, {"date": "2018-08-06", "close": 84.29, "volume": 157050.0}, {"date": "2018-08-07", "close": 81.24, "volume": 325441.0}, {"date": "2018-08-08", "close": 79.72, "volume": 467951.0}, {"date": "2018-08-09", "close": 81.78, "volume": 205942.0}, {"date": "2018-08-10", "close": 81.41, "volume": 149200.0}, {"date": "2018-08-13", "close": 80.97, "volume": 156583.0}, {"date": "2018-08-14", "close": 82.17, "volume": 174070.0}, {"date": "2018-08-15", "close": 82.16, "volume": 296128.0}, {"date": "2018-08-16", "close": 81.66, "volume": 150113.0}, {"date": "2018-08-17", "close": 82.03, "volume": 327878.0}, {"date": "2018-08-20", "close": 82.47, "volume": 226383.0}, {"date": "2018-08-21", "close": 84.67, "volume": 223002.0}, {"date": "2018-08-22", "close": 84.31, "volume": 332006.0}, {"date": "2018-08-23", "close": 83.0, "volume": 333146.0}, {"date": "2018-08-24", "close": 83.06, "volume": 652569.0}, {"date": "2018-08-27", "close": 85.04, "volume": 677192.0}, {"date": "2018-08-28", "close": 89.22, "volume": 537107.0}, {"date": "2018-08-29", "close": 86.11, "volume": 735971.0}, {"date": "2018-08-30", "close": 87.16, "volume": 388574.0}, {"date": "2018-08-31", "close": 89.71, "volume": 369466.0}, {"date": "2018-09-04", "close": 89.77, "volume": 486770.0}, {"date": "2018-09-05", "close": 89.24, "volume": 541830.0}, {"date": "2018-09-06", "close": 90.33, "volume": 444822.0}, {"date": "2018-09-07", "close": 89.62, "volume": 396803.0}, {"date": "2018-09-10", "close": 89.39, "volume": 416582.0}, {"date": "2018-09-11", "close": 92.45, "volume": 550837.0}, {"date": "2018-09-12", "close": 95.89, "volume": 1042540.0}, {"date": "2018-09-13", "close": 97.04, "volume": 945669.0}, {"date": "2018-09-14", "close": 97.76, "volume": 606534.0}, {"date": "2018-09-17", "close": 97.43, "volume": 559913.0}, {"date": "2018-09-18", "close": 98.73, "volume": 433285.0}, {"date": "2018-09-19", "close": 96.79, "volume": 502146.0}, {"date": "2018-09-20", "close": 97.02, "volume": 399019.0}, {"date": "2018-09-21", "close": 98.58, "volume": 842117.0}, {"date": "2018-09-24", "close": 98.4, "volume": 429545.0}, {"date": "2018-09-25", "close": 98.9, "volume": 272897.0}, {"date": "2018-09-26", "close": 98.04, "volume": 202024.0}, {"date": "2018-09-27", "close": 98.92, "volume": 263210.0}, {"date": "2018-09-28", "close": 98.86, "volume": 390443.0}, {"date": "2018-10-01", "close": 97.07, "volume": 336581.0}, {"date": "2018-10-02", "close": 97.44, "volume": 239683.0}, {"date": "2018-10-03", "close": 98.33, "volume": 280957.0}, {"date": "2018-10-04", "close": 94.62, "volume": 401154.0}, {"date": "2018-10-05", "close": 91.87, "volume": 494975.0}, {"date": "2018-10-08", "close": 90.98, "volume": 441825.0}, {"date": "2018-10-09", "close": 87.81, "volume": 883805.0}, {"date": "2018-10-10", "close": 83.04, "volume": 742722.0}, {"date": "2018-10-11", "close": 83.01, "volume": 794630.0}, {"date": "2018-10-12", "close": 86.58, "volume": 439035.0}, {"date": "2018-10-15", "close": 86.28, "volume": 472697.0}, {"date": "2018-10-16", "close": 90.24, "volume": 573468.0}, {"date": "2018-10-17", "close": 91.17, "volume": 307925.0}, {"date": "2018-10-18", "close": 89.94, "volume": 357304.0}, {"date": "2018-10-19", "close": 88.29, "volume": 545286.0}, {"date": "2018-10-22", "close": 90.67, "volume": 280069.0}, {"date": "2018-10-23", "close": 89.66, "volume": 427411.0}, {"date": "2018-10-24", "close": 84.81, "volume": 636531.0}, {"date": "2018-10-25", "close": 88.19, "volume": 468881.0}, {"date": "2018-10-26", "close": 87.51, "volume": 402349.0}, {"date": "2018-10-29", "close": 86.76, "volume": 475994.0}, {"date": "2018-10-30", "close": 90.04, "volume": 523436.0}, {"date": "2018-10-31", "close": 93.09, "volume": 385254.0}, {"date": "2018-11-01", "close": 92.17, "volume": 496771.0}, {"date": "2018-11-02", "close": 93.01, "volume": 430422.0}, {"date": "2018-11-05", "close": 90.36, "volume": 425386.0}, {"date": "2018-11-06", "close": 90.9, "volume": 274680.0}, {"date": "2018-11-07", "close": 93.93, "volume": 535627.0}, {"date": "2018-11-08", "close": 94.54, "volume": 476918.0}, {"date": "2018-11-09", "close": 111.13, "volume": 2031169.0}, {"date": "2018-11-12", "close": 105.96, "volume": 761831.0}, {"date": "2018-11-13", "close": 106.69, "volume": 497060.0}, {"date": "2018-11-14", "close": 108.42, "volume": 732620.0}, {"date": "2018-11-15", "close": 111.93, "volume": 787669.0}, {"date": "2018-11-16", "close": 111.43, "volume": 770990.0}, {"date": "2018-11-19", "close": 109.18, "volume": 342637.0}, {"date": "2018-11-20", "close": 106.46, "volume": 494281.0}, {"date": "2018-11-21", "close": 108.73, "volume": 295412.0}, {"date": "2018-11-23", "close": 108.53, "volume": 151931.0}, {"date": "2018-11-26", "close": 110.22, "volume": 233971.0}, {"date": "2018-11-27", "close": 108.83, "volume": 206806.0}, {"date": "2018-11-28", "close": 110.36, "volume": 304536.0}, {"date": "2018-11-29", "close": 110.56, "volume": 267950.0}, {"date": "2018-11-30", "close": 108.98, "volume": 445632.0}, {"date": "2018-12-03", "close": 112.8, "volume": 590081.0}, {"date": "2018-12-04", "close": 108.58, "volume": 325672.0}, {"date": "2018-12-06", "close": 110.64, "volume": 329810.0}, {"date": "2018-12-07", "close": 106.48, "volume": 234103.0}, {"date": "2018-12-10", "close": 108.98, "volume": 298879.0}, {"date": "2018-12-11", "close": 108.52, "volume": 297619.0}, {"date": "2018-12-12", "close": 112.92, "volume": 461401.0}, {"date": "2018-12-13", "close": 110.46, "volume": 248737.0}, {"date": "2018-12-14", "close": 108.64, "volume": 288258.0}, {"date": "2018-12-17", "close": 103.94, "volume": 407024.0}, {"date": "2018-12-18", "close": 101.92, "volume": 660246.0}, {"date": "2018-12-19", "close": 99.6, "volume": 577228.0}, {"date": "2018-12-20", "close": 97.39, "volume": 551092.0}, {"date": "2018-12-21", "close": 94.74, "volume": 796731.0}, {"date": "2018-12-24", "close": 93.01, "volume": 237320.0}, {"date": "2018-12-26", "close": 97.17, "volume": 268441.0}, {"date": "2018-12-27", "close": 98.24, "volume": 254127.0}, {"date": "2018-12-28", "close": 98.94, "volume": 208536.0}, {"date": "2018-12-31", "close": 99.41, "volume": 366683.0}, {"date": "2019-01-02", "close": 99.31, "volume": 263476.0}, {"date": "2019-01-03", "close": 95.95, "volume": 256518.0}, {"date": "2019-01-04", "close": 99.94, "volume": 317965.0}, {"date": "2019-01-07", "close": 103.25, "volume": 339583.0}, {"date": "2019-01-08", "close": 104.0, "volume": 412139.0}, {"date": "2019-01-09", "close": 104.14, "volume": 206260.0}, {"date": "2019-01-10", "close": 106.66, "volume": 239988.0}, {"date": "2019-01-11", "close": 106.49, "volume": 336976.0}, {"date": "2019-01-14", "close": 101.39, "volume": 426465.0}, {"date": "2019-01-15", "close": 102.93, "volume": 441294.0}, {"date": "2019-01-16", "close": 101.79, "volume": 334686.0}, {"date": "2019-01-17", "close": 103.8, "volume": 323727.0}, {"date": "2019-01-18", "close": 105.15, "volume": 271866.0}, {"date": "2019-01-22", "close": 104.61, "volume": 233217.0}, {"date": "2019-01-23", "close": 106.37, "volume": 212234.0}, {"date": "2019-01-24", "close": 107.17, "volume": 251840.0}, {"date": "2019-01-25", "close": 107.3, "volume": 292845.0}, {"date": "2019-01-28", "close": 106.79, "volume": 134394.0}, {"date": "2019-01-29", "close": 106.23, "volume": 139317.0}, {"date": "2019-01-30", "close": 107.94, "volume": 303931.0}, {"date": "2019-01-31", "close": 108.21, "volume": 371656.0}, {"date": "2019-02-01", "close": 109.59, "volume": 302674.0}, {"date": "2019-02-04", "close": 111.97, "volume": 259664.0}, {"date": "2019-02-05", "close": 108.71, "volume": 340132.0}, {"date": "2019-02-06", "close": 109.59, "volume": 201105.0}, {"date": "2019-02-07", "close": 107.28, "volume": 280518.0}, {"date": "2019-02-08", "close": 124.53, "volume": 2182992.0}, {"date": "2019-02-11", "close": 128.99, "volume": 1102947.0}, {"date": "2019-02-12", "close": 129.36, "volume": 613988.0}, {"date": "2019-02-13", "close": 133.51, "volume": 481878.0}, {"date": "2019-02-14", "close": 136.19, "volume": 568072.0}, {"date": "2019-02-15", "close": 136.25, "volume": 360340.0}, {"date": "2019-02-19", "close": 138.22, "volume": 332136.0}, {"date": "2019-02-20", "close": 140.65, "volume": 342693.0}, {"date": "2019-02-21", "close": 142.45, "volume": 385807.0}, {"date": "2019-02-22", "close": 143.47, "volume": 293336.0}, {"date": "2019-02-25", "close": 145.24, "volume": 364450.0}, {"date": "2019-02-26", "close": 146.43, "volume": 279324.0}, {"date": "2019-02-27", "close": 147.53, "volume": 426612.0}, {"date": "2019-02-28", "close": 144.39, "volume": 392317.0}, {"date": "2019-03-01", "close": 144.38, "volume": 261527.0}, {"date": "2019-03-04", "close": 143.86, "volume": 374409.0}, {"date": "2019-03-05", "close": 143.97, "volume": 157336.0}, {"date": "2019-03-06", "close": 141.37, "volume": 278031.0}, {"date": "2019-03-07", "close": 139.58, "volume": 284465.0}, {"date": "2019-03-08", "close": 140.72, "volume": 209640.0}, {"date": "2019-03-11", "close": 143.22, "volume": 237611.0}, {"date": "2019-03-12", "close": 142.47, "volume": 229224.0}, {"date": "2019-03-13", "close": 142.1, "volume": 215099.0}, {"date": "2019-03-14", "close": 143.9, "volume": 247530.0}, {"date": "2019-03-15", "close": 144.89, "volume": 262567.0}, {"date": "2019-03-18", "close": 143.7, "volume": 219663.0}, {"date": "2019-03-19", "close": 143.2, "volume": 206970.0}, {"date": "2019-03-20", "close": 143.76, "volume": 227395.0}, {"date": "2019-03-21", "close": 147.33, "volume": 329903.0}, {"date": "2019-03-22", "close": 144.27, "volume": 265184.0}, {"date": "2019-03-25", "close": 143.8, "volume": 178298.0}, {"date": "2019-03-26", "close": 145.16, "volume": 131297.0}, {"date": "2019-03-27", "close": 144.95, "volume": 730680.0}, {"date": "2019-03-28", "close": 147.36, "volume": 632271.0}, {"date": "2019-03-29", "close": 149.71, "volume": 462036.0}, {"date": "2019-04-01", "close": 154.63, "volume": 452110.0}, {"date": "2019-04-02", "close": 158.14, "volume": 496021.0}, {"date": "2019-04-03", "close": 160.67, "volume": 603410.0}, {"date": "2019-04-04", "close": 159.19, "volume": 432873.0}, {"date": "2019-04-05", "close": 162.19, "volume": 310839.0}, {"date": "2019-04-08", "close": 162.2, "volume": 297516.0}, {"date": "2019-04-09", "close": 160.59, "volume": 254384.0}, {"date": "2019-04-10", "close": 162.98, "volume": 374073.0}, {"date": "2019-04-11", "close": 164.06, "volume": 268698.0}, {"date": "2019-04-12", "close": 165.77, "volume": 216215.0}, {"date": "2019-04-15", "close": 167.91, "volume": 393781.0}, {"date": "2019-04-16", "close": 171.07, "volume": 423808.0}, {"date": "2019-04-17", "close": 166.33, "volume": 535887.0}, {"date": "2019-04-18", "close": 167.75, "volume": 422393.0}, {"date": "2019-04-22", "close": 170.22, "volume": 261352.0}, {"date": "2019-04-23", "close": 170.52, "volume": 391494.0}, {"date": "2019-04-24", "close": 168.35, "volume": 414754.0}, {"date": "2019-04-25", "close": 166.79, "volume": 497887.0}, {"date": "2019-04-26", "close": 165.99, "volume": 320270.0}, {"date": "2019-04-29", "close": 169.42, "volume": 328547.0}, {"date": "2019-04-30", "close": 170.45, "volume": 209560.0}, {"date": "2019-05-01", "close": 169.74, "volume": 217048.0}, {"date": "2019-05-02", "close": 169.06, "volume": 208999.0}, {"date": "2019-05-03", "close": 171.16, "volume": 220514.0}, {"date": "2019-05-06", "close": 170.52, "volume": 402096.0}, {"date": "2019-05-07", "close": 163.75, "volume": 395909.0}, {"date": "2019-05-08", "close": 165.82, "volume": 378743.0}, {"date": "2019-05-09", "close": 156.42, "volume": 942933.0}, {"date": "2019-05-10", "close": 139.39, "volume": 1898373.0}, {"date": "2019-05-13", "close": 130.95, "volume": 1987169.0}, {"date": "2019-05-14", "close": 128.83, "volume": 1176188.0}, {"date": "2019-05-15", "close": 130.31, "volume": 706563.0}, {"date": "2019-05-16", "close": 131.26, "volume": 603110.0}, {"date": "2019-05-17", "close": 128.08, "volume": 629386.0}, {"date": "2019-05-20", "close": 125.78, "volume": 644417.0}, {"date": "2019-05-21", "close": 126.37, "volume": 506599.0}, {"date": "2019-05-22", "close": 128.51, "volume": 526112.0}, {"date": "2019-05-23", "close": 125.18, "volume": 457683.0}, {"date": "2019-05-24", "close": 126.88, "volume": 376933.0}, {"date": "2019-05-28", "close": 122.95, "volume": 966231.0}, {"date": "2019-05-29", "close": 123.58, "volume": 527714.0}, {"date": "2019-05-30", "close": 123.8, "volume": 292455.0}, {"date": "2019-05-31", "close": 120.31, "volume": 297656.0}, {"date": "2019-06-03", "close": 119.93, "volume": 394034.0}, {"date": "2019-06-04", "close": 123.06, "volume": 375178.0}, {"date": "2019-06-05", "close": 126.01, "volume": 318936.0}, {"date": "2019-06-06", "close": 125.93, "volume": 236084.0}, {"date": "2019-06-07", "close": 128.81, "volume": 262230.0}, {"date": "2019-06-10", "close": 130.07, "volume": 185495.0}, {"date": "2019-06-11", "close": 130.6, "volume": 322472.0}, {"date": "2019-06-12", "close": 132.76, "volume": 212546.0}, {"date": "2019-06-13", "close": 132.02, "volume": 183672.0}, {"date": "2019-06-14", "close": 128.24, "volume": 341747.0}, {"date": "2019-06-17", "close": 129.15, "volume": 277811.0}, {"date": "2019-06-18", "close": 132.44, "volume": 185072.0}, {"date": "2019-06-19", "close": 131.17, "volume": 243173.0}, {"date": "2019-06-20", "close": 135.41, "volume": 406881.0}, {"date": "2019-06-21", "close": 128.42, "volume": 714117.0}, {"date": "2019-06-24", "close": 127.89, "volume": 308282.0}, {"date": "2019-06-25", "close": 127.9, "volume": 270130.0}, {"date": "2019-06-26", "close": 128.495, "volume": 204417.0}, {"date": "2019-06-27", "close": 131.21, "volume": 226678.0}, {"date": "2019-06-28", "close": 131.5, "volume": 475137.0}, {"date": "2019-07-01", "close": 131.04, "volume": 291656.0}, {"date": "2019-07-02", "close": 131.61, "volume": 280514.0}, {"date": "2019-07-03", "close": 132.0, "volume": 673442.0}, {"date": "2019-07-05", "close": 133.03, "volume": 201962.0}, {"date": "2019-07-08", "close": 129.55, "volume": 274312.0}, {"date": "2019-07-09", "close": 133.19, "volume": 237483.0}, {"date": "2019-07-10", "close": 130.3, "volume": 369521.0}, {"date": "2019-07-11", "close": 129.92, "volume": 262287.0}, {"date": "2019-07-12", "close": 129.97, "volume": 249552.0}, {"date": "2019-07-15", "close": 132.99, "volume": 257731.0}, {"date": "2019-07-16", "close": 132.81, "volume": 186368.0}, {"date": "2019-07-17", "close": 133.61, "volume": 159817.0}, {"date": "2019-07-18", "close": 134.24, "volume": 194059.0}, {"date": "2019-07-19", "close": 133.44, "volume": 142061.0}, {"date": "2019-07-22", "close": 134.77, "volume": 140873.0}, {"date": "2019-07-23", "close": 136.18, "volume": 208216.0}, {"date": "2019-07-24", "close": 135.51, "volume": 244019.0}, {"date": "2019-07-25", "close": 134.81, "volume": 205293.0}, {"date": "2019-07-26", "close": 135.05, "volume": 267707.0}, {"date": "2019-07-29", "close": 134.95, "volume": 148825.0}, {"date": "2019-07-30", "close": 132.99, "volume": 129222.0}, {"date": "2019-07-31", "close": 128.73, "volume": 280619.0}, {"date": "2019-08-01", "close": 124.4, "volume": 422912.0}, {"date": "2019-08-02", "close": 122.22, "volume": 539351.0}, {"date": "2019-08-05", "close": 118.42, "volume": 647186.0}, {"date": "2019-08-06", "close": 119.13, "volume": 277474.0}, {"date": "2019-08-07", "close": 118.92, "volume": 283655.0}, {"date": "2019-08-08", "close": 119.85, "volume": 375463.0}, {"date": "2019-08-09", "close": 113.95, "volume": 834928.0}, {"date": "2019-08-12", "close": 113.01, "volume": 517533.0}, {"date": "2019-08-13", "close": 115.4, "volume": 530734.0}, {"date": "2019-08-14", "close": 111.26, "volume": 496583.0}, {"date": "2019-08-15", "close": 110.14, "volume": 623452.0}, {"date": "2019-08-16", "close": 110.39, "volume": 427378.0}, {"date": "2019-08-19", "close": 110.59, "volume": 618781.0}, {"date": "2019-08-20", "close": 110.3, "volume": 254121.0}, {"date": "2019-08-21", "close": 112.36, "volume": 582572.0}, {"date": "2019-08-22", "close": 112.1, "volume": 470920.0}, {"date": "2019-08-23", "close": 108.75, "volume": 560691.0}, {"date": "2019-08-26", "close": 109.94, "volume": 410190.0}, {"date": "2019-08-27", "close": 108.11, "volume": 404680.0}, {"date": "2019-08-28", "close": 108.98, "volume": 468505.0}, {"date": "2019-08-29", "close": 112.12, "volume": 357870.0}, {"date": "2019-08-30", "close": 110.51, "volume": 321991.0}, {"date": "2019-09-03", "close": 109.26, "volume": 354027.0}, {"date": "2019-09-04", "close": 110.57, "volume": 368102.0}, {"date": "2019-09-05", "close": 114.82, "volume": 488467.0}, {"date": "2019-09-06", "close": 114.47, "volume": 384640.0}, {"date": "2019-09-09", "close": 111.73, "volume": 411580.0}, {"date": "2019-09-10", "close": 113.86, "volume": 422097.0}, {"date": "2019-09-11", "close": 117.3, "volume": 452375.0}, {"date": "2019-09-12", "close": 118.22, "volume": 372899.0}, {"date": "2019-09-13", "close": 116.62, "volume": 289848.0}, {"date": "2019-09-16", "close": 117.36, "volume": 314532.0}, {"date": "2019-09-17", "close": 117.39, "volume": 330172.0}, {"date": "2019-09-18", "close": 117.29, "volume": 335011.0}, {"date": "2019-09-19", "close": 117.71, "volume": 302872.0}, {"date": "2019-09-20", "close": 118.47, "volume": 709197.0}, {"date": "2019-09-23", "close": 117.48, "volume": 365246.0}, {"date": "2019-09-24", "close": 114.29, "volume": 396314.0}, {"date": "2019-09-25", "close": 115.85, "volume": 369440.0}, {"date": "2019-09-26", "close": 115.43, "volume": 231408.0}, {"date": "2019-09-27", "close": 116.04, "volume": 268558.0}, {"date": "2019-09-30", "close": 118.26, "volume": 261927.0}, {"date": "2019-10-01", "close": 113.95, "volume": 311863.0}, {"date": "2019-10-02", "close": 113.89, "volume": 244782.0}, {"date": "2019-10-03", "close": 115.33, "volume": 258316.0}, {"date": "2019-10-04", "close": 116.58, "volume": 180389.0}, {"date": "2019-10-07", "close": 118.22, "volume": 306143.0}, {"date": "2019-10-08", "close": 114.65, "volume": 258971.0}, {"date": "2019-10-09", "close": 119.94, "volume": 382198.0}, {"date": "2019-10-10", "close": 119.16, "volume": 330466.0}, {"date": "2019-10-11", "close": 123.01, "volume": 263227.0}, {"date": "2019-10-14", "close": 122.85, "volume": 195394.0}, {"date": "2019-10-15", "close": 124.25, "volume": 247690.0}, {"date": "2019-10-16", "close": 125.04, "volume": 199211.0}, {"date": "2019-10-17", "close": 125.24, "volume": 176833.0}, {"date": "2019-10-18", "close": 126.39, "volume": 177092.0}, {"date": "2019-10-21", "close": 127.47, "volume": 184659.0}, {"date": "2019-10-22", "close": 127.51, "volume": 142853.0}, {"date": "2019-10-23", "close": 127.89, "volume": 256100.0}, {"date": "2019-10-24", "close": 126.7, "volume": 201632.0}, {"date": "2019-10-25", "close": 129.02, "volume": 258461.0}, {"date": "2019-10-28", "close": 129.06, "volume": 237189.0}, {"date": "2019-10-29", "close": 127.84, "volume": 168448.0}, {"date": "2019-10-30", "close": 128.86, "volume": 180066.0}, {"date": "2019-10-31", "close": 126.59, "volume": 149449.0}, {"date": "2019-11-01", "close": 122.94, "volume": 292767.0}, {"date": "2019-11-04", "close": 123.92, "volume": 214854.0}, {"date": "2019-11-05", "close": 122.87, "volume": 281360.0}, {"date": "2019-11-06", "close": 127.17, "volume": 216463.0}, {"date": "2019-11-07", "close": 129.99, "volume": 288484.0}, {"date": "2019-11-08", "close": 176.74, "volume": 1392789.0}, {"date": "2019-11-11", "close": 181.98, "volume": 629710.0}, {"date": "2019-11-12", "close": 180.77, "volume": 527199.0}, {"date": "2019-11-13", "close": 183.77, "volume": 284280.0}, {"date": "2019-11-14", "close": 188.17, "volume": 307524.0}, {"date": "2019-11-15", "close": 188.31, "volume": 252423.0}, {"date": "2019-11-18", "close": 192.39, "volume": 214924.0}, {"date": "2019-11-19", "close": 192.33, "volume": 298187.0}, {"date": "2019-11-20", "close": 192.51, "volume": 212982.0}, {"date": "2019-11-21", "close": 194.32, "volume": 134737.0}, {"date": "2019-11-22", "close": 193.73, "volume": 159703.0}, {"date": "2019-11-25", "close": 197.81, "volume": 189871.0}, {"date": "2019-11-26", "close": 198.18, "volume": 178994.0}, {"date": "2019-11-27", "close": 198.3, "volume": 204995.0}, {"date": "2019-11-29", "close": 197.2, "volume": 81197.0}, {"date": "2019-12-02", "close": 196.93, "volume": 200488.0}, {"date": "2019-12-03", "close": 196.22, "volume": 242440.0}, {"date": "2019-12-04", "close": 195.39, "volume": 159911.0}, {"date": "2019-12-05", "close": 196.13, "volume": 88867.0}, {"date": "2019-12-06", "close": 196.88, "volume": 137761.0}, {"date": "2019-12-09", "close": 192.57, "volume": 189571.0}, {"date": "2019-12-10", "close": 192.39, "volume": 186724.0}, {"date": "2019-12-11", "close": 192.5, "volume": 156987.0}, {"date": "2019-12-12", "close": 188.64, "volume": 307316.0}, {"date": "2019-12-13", "close": 187.09, "volume": 463199.0}, {"date": "2019-12-16", "close": 187.5, "volume": 307721.0}, {"date": "2019-12-17", "close": 189.56, "volume": 293456.0}, {"date": "2019-12-18", "close": 186.29, "volume": 349596.0}, {"date": "2019-12-19", "close": 189.55, "volume": 332946.0}, {"date": "2019-12-20", "close": 185.8, "volume": 694501.0}, {"date": "2019-12-23", "close": 188.13, "volume": 166518.0}, {"date": "2019-12-24", "close": 189.18, "volume": 117353.0}, {"date": "2019-12-26", "close": 190.42, "volume": 249572.0}, {"date": "2019-12-27", "close": 189.37, "volume": 133930.0}, {"date": "2019-12-30", "close": 189.16, "volume": 173373.0}, {"date": "2019-12-31", "close": 188.98, "volume": 329996.0}, {"date": "2020-01-02", "close": 190.13, "volume": 202824.0}, {"date": "2020-01-03", "close": 188.79, "volume": 130962.0}, {"date": "2020-01-06", "close": 188.52, "volume": 423195.0}, {"date": "2020-01-07", "close": 185.61, "volume": 253426.0}, {"date": "2020-01-08", "close": 186.05, "volume": 199445.0}, {"date": "2020-01-09", "close": 186.43, "volume": 111041.0}, {"date": "2020-01-10", "close": 184.22, "volume": 152761.0}, {"date": "2020-01-13", "close": 187.85, "volume": 220385.0}, {"date": "2020-01-14", "close": 185.07, "volume": 184905.0}, {"date": "2020-01-15", "close": 171.25, "volume": 577160.0}, {"date": "2020-01-16", "close": 170.78, "volume": 222511.0}, {"date": "2020-01-17", "close": 170.58, "volume": 273846.0}, {"date": "2020-01-21", "close": 170.35, "volume": 281463.0}, {"date": "2020-01-22", "close": 170.26, "volume": 153017.0}, {"date": "2020-01-23", "close": 170.9, "volume": 163971.0}, {"date": "2020-01-24", "close": 173.13, "volume": 214240.0}, {"date": "2020-01-27", "close": 170.44, "volume": 204715.0}, {"date": "2020-01-28", "close": 172.08, "volume": 124348.0}, {"date": "2020-01-29", "close": 168.57, "volume": 162359.0}, {"date": "2020-01-30", "close": 168.03, "volume": 221304.0}, {"date": "2020-01-31", "close": 163.42, "volume": 212529.0}, {"date": "2020-02-03", "close": 165.28, "volume": 204795.0}, {"date": "2020-02-04", "close": 168.13, "volume": 232711.0}, {"date": "2020-02-05", "close": 168.04, "volume": 205429.0}, {"date": "2020-02-06", "close": 170.64, "volume": 222466.0}, {"date": "2020-02-07", "close": 144.95, "volume": 1229372.0}, {"date": "2020-02-10", "close": 142.01, "volume": 504033.0}, {"date": "2020-02-11", "close": 145.11, "volume": 270124.0}, {"date": "2020-02-12", "close": 145.78, "volume": 260593.0}, {"date": "2020-02-13", "close": 145.85, "volume": 222424.0}, {"date": "2020-02-14", "close": 144.78, "volume": 199324.0}, {"date": "2020-02-18", "close": 144.02, "volume": 155950.0}, {"date": "2020-02-19", "close": 146.75, "volume": 181291.0}, {"date": "2020-02-20", "close": 145.35, "volume": 188173.0}, {"date": "2020-02-21", "close": 140.95, "volume": 183219.0}, {"date": "2020-02-24", "close": 135.78, "volume": 240145.0}, {"date": "2020-02-25", "close": 134.13, "volume": 255413.0}, {"date": "2020-02-26", "close": 135.02, "volume": 236983.0}, {"date": "2020-02-27", "close": 134.19, "volume": 333001.0}, {"date": "2020-02-28", "close": 135.66, "volume": 370979.0}, {"date": "2020-03-02", "close": 139.88, "volume": 240639.0}, {"date": "2020-03-03", "close": 141.19, "volume": 215817.0}, {"date": "2020-03-04", "close": 143.95, "volume": 178372.0}, {"date": "2020-03-05", "close": 142.46, "volume": 155628.0}, {"date": "2020-03-06", "close": 143.24, "volume": 198330.0}, {"date": "2020-03-09", "close": 127.85, "volume": 344009.0}, {"date": "2020-03-10", "close": 135.63, "volume": 240871.0}, {"date": "2020-03-11", "close": 129.5, "volume": 336749.0}, {"date": "2020-03-12", "close": 113.45, "volume": 411559.0}, {"date": "2020-03-13", "close": 122.92, "volume": 440837.0}, {"date": "2020-03-16", "close": 118.25, "volume": 373969.0}, {"date": "2020-03-17", "close": 133.81, "volume": 390070.0}, {"date": "2020-03-18", "close": 125.0, "volume": 416982.0}, {"date": "2020-03-19", "close": 131.46, "volume": 386385.0}, {"date": "2020-03-20", "close": 128.62, "volume": 312392.0}, {"date": "2020-03-23", "close": 127.39, "volume": 262985.0}, {"date": "2020-03-24", "close": 141.94, "volume": 237476.0}, {"date": "2020-03-25", "close": 141.73, "volume": 219694.0}, {"date": "2020-03-26", "close": 146.07, "volume": 160956.0}, {"date": "2020-03-27", "close": 133.44, "volume": 231848.0}, {"date": "2020-03-30", "close": 142.16, "volume": 245180.0}, {"date": "2020-03-31", "close": 141.58, "volume": 295032.0}, {"date": "2020-04-01", "close": 134.34, "volume": 225444.0}, {"date": "2020-04-02", "close": 139.57, "volume": 293746.0}, {"date": "2020-04-03", "close": 140.53, "volume": 422456.0}, {"date": "2020-04-06", "close": 154.02, "volume": 222974.0}, {"date": "2020-04-07", "close": 153.81, "volume": 224941.0}, {"date": "2020-04-08", "close": 159.72, "volume": 123726.0}, {"date": "2020-04-09", "close": 156.71, "volume": 99687.0}, {"date": "2020-04-13", "close": 153.56, "volume": 84818.0}, {"date": "2020-04-14", "close": 160.57, "volume": 107190.0}, {"date": "2020-04-15", "close": 152.11, "volume": 143602.0}, {"date": "2020-04-16", "close": 153.77, "volume": 90321.0}, {"date": "2020-04-17", "close": 157.92, "volume": 89141.0}, {"date": "2020-04-20", "close": 156.67, "volume": 90495.0}, {"date": "2020-04-21", "close": 148.28, "volume": 112432.0}, {"date": "2020-04-22", "close": 155.29, "volume": 68828.0}, {"date": "2020-04-23", "close": 153.59, "volume": 94300.0}, {"date": "2020-04-24", "close": 154.65, "volume": 73541.0}, {"date": "2020-04-27", "close": 163.17, "volume": 122886.0}, {"date": "2020-04-28", "close": 160.84, "volume": 108282.0}, {"date": "2020-04-29", "close": 165.54, "volume": 106417.0}, {"date": "2020-04-30", "close": 162.03, "volume": 96043.0}, {"date": "2020-05-01", "close": 155.62, "volume": 102194.0}, {"date": "2020-05-04", "close": 157.14, "volume": 69678.0}, {"date": "2020-05-05", "close": 158.21, "volume": 67388.0}, {"date": "2020-05-06", "close": 157.29, "volume": 158161.0}, {"date": "2020-05-07", "close": 160.18, "volume": 106334.0}, {"date": "2020-05-08", "close": 188.62, "volume": 508961.0}, {"date": "2020-05-11", "close": 187.37, "volume": 156244.0}, {"date": "2020-05-12", "close": 183.78, "volume": 134837.0}, {"date": "2020-05-13", "close": 177.25, "volume": 159633.0}, {"date": "2020-05-14", "close": 173.57, "volume": 109815.0}, {"date": "2020-05-15", "close": 172.97, "volume": 104986.0}, {"date": "2020-05-18", "close": 175.89, "volume": 153296.0}, {"date": "2020-05-19", "close": 176.02, "volume": 120227.0}, {"date": "2020-05-20", "close": 181.79, "volume": 144202.0}, {"date": "2020-05-21", "close": 178.83, "volume": 123205.0}, {"date": "2020-05-22", "close": 178.02, "volume": 117506.0}, {"date": "2020-05-26", "close": 180.05, "volume": 146410.0}, {"date": "2020-05-27", "close": 178.26, "volume": 151092.0}, {"date": "2020-05-28", "close": 180.08, "volume": 186992.0}, {"date": "2020-05-29", "close": 184.41, "volume": 283918.0}, {"date": "2020-06-01", "close": 181.04, "volume": 138082.0}, {"date": "2020-06-02", "close": 179.47, "volume": 117171.0}, {"date": "2020-06-03", "close": 182.77, "volume": 106763.0}, {"date": "2020-06-04", "close": 180.5, "volume": 77103.0}, {"date": "2020-06-05", "close": 179.94, "volume": 80032.0}, {"date": "2020-06-08", "close": 181.92, "volume": 96455.0}, {"date": "2020-06-09", "close": 181.72, "volume": 58096.0}, {"date": "2020-06-10", "close": 182.04, "volume": 148773.0}, {"date": "2020-06-11", "close": 166.98, "volume": 194581.0}, {"date": "2020-06-12", "close": 170.23, "volume": 90472.0}, {"date": "2020-06-15", "close": 168.62, "volume": 155908.0}, {"date": "2020-06-16", "close": 175.97, "volume": 107488.0}, {"date": "2020-06-17", "close": 175.21, "volume": 79995.0}, {"date": "2020-06-18", "close": 174.42, "volume": 63349.0}, {"date": "2020-06-19", "close": 170.62, "volume": 123498.0}, {"date": "2020-06-22", "close": 171.59, "volume": 63060.0}, {"date": "2020-06-23", "close": 170.28, "volume": 51344.0}, {"date": "2020-06-24", "close": 166.67, "volume": 82036.0}, {"date": "2020-06-25", "close": 168.87, "volume": 58887.0}, {"date": "2020-06-26", "close": 171.8, "volume": 167183.0}, {"date": "2020-06-29", "close": 171.28, "volume": 102806.0}, {"date": "2020-06-30", "close": 174.56, "volume": 110544.0}, {"date": "2020-07-01", "close": 171.06, "volume": 83770.0}, {"date": "2020-07-02", "close": 174.95, "volume": 104307.0}, {"date": "2020-07-06", "close": 178.44, "volume": 117054.0}, {"date": "2020-07-07", "close": 175.94, "volume": 71280.0}, {"date": "2020-07-08", "close": 179.05, "volume": 79033.0}, {"date": "2020-07-09", "close": 184.54, "volume": 86226.0}, {"date": "2020-07-10", "close": 178.47, "volume": 67680.0}, {"date": "2020-07-13", "close": 174.18, "volume": 66961.0}, {"date": "2020-07-14", "close": 176.16, "volume": 64455.0}, {"date": "2020-07-15", "close": 176.23, "volume": 59833.0}, {"date": "2020-07-16", "close": 174.88, "volume": 41935.0}, {"date": "2020-07-17", "close": 180.47, "volume": 86860.0}, {"date": "2020-07-20", "close": 182.92, "volume": 90531.0}, {"date": "2020-07-21", "close": 186.6, "volume": 73528.0}, {"date": "2020-07-22", "close": 184.16, "volume": 60469.0}, {"date": "2020-07-23", "close": 186.2, "volume": 54341.0}, {"date": "2020-07-24", "close": 181.38, "volume": 44565.0}, {"date": "2020-07-27", "close": 185.23, "volume": 49855.0}, {"date": "2020-07-28", "close": 179.49, "volume": 56535.0}, {"date": "2020-07-29", "close": 184.81, "volume": 54848.0}, {"date": "2020-07-30", "close": 184.84, "volume": 42770.0}, {"date": "2020-07-31", "close": 185.3, "volume": 62251.0}, {"date": "2020-08-03", "close": 191.64, "volume": 118033.0}, {"date": "2020-08-04", "close": 187.37, "volume": 67434.0}, {"date": "2020-08-05", "close": 191.55, "volume": 57173.0}, {"date": "2020-08-06", "close": 194.94, "volume": 105037.0}, {"date": "2020-08-07", "close": 191.98, "volume": 54899.0}, {"date": "2020-08-10", "close": 190.73, "volume": 128803.0}, {"date": "2020-08-11", "close": 189.12, "volume": 66139.0}, {"date": "2020-08-12", "close": 191.02, "volume": 81830.0}, {"date": "2020-08-13", "close": 188.26, "volume": 64086.0}, {"date": "2020-08-14", "close": 186.4, "volume": 64753.0}, {"date": "2020-08-17", "close": 183.25, "volume": 80175.0}, {"date": "2020-08-18", "close": 181.82, "volume": 95508.0}, {"date": "2020-08-19", "close": 184.72, "volume": 68301.0}, {"date": "2020-08-20", "close": 186.71, "volume": 67730.0}, {"date": "2020-08-21", "close": 185.63, "volume": 125452.0}, {"date": "2020-08-24", "close": 188.11, "volume": 87601.0}, {"date": "2020-08-25", "close": 188.26, "volume": 40906.0}, {"date": "2020-08-26", "close": 185.72, "volume": 48730.0}, {"date": "2020-08-27", "close": 183.99, "volume": 65310.0}, {"date": "2020-08-28", "close": 183.44, "volume": 67386.0}, {"date": "2020-08-31", "close": 181.75, "volume": 96542.0}, {"date": "2020-09-01", "close": 185.78, "volume": 51307.0}, {"date": "2020-09-02", "close": 187.49, "volume": 71247.0}, {"date": "2020-09-03", "close": 164.6, "volume": 222906.0}, {"date": "2020-09-04", "close": 164.82, "volume": 177547.0}, {"date": "2020-09-08", "close": 160.48, "volume": 206585.0}, {"date": "2020-09-09", "close": 161.86, "volume": 151426.0}, {"date": "2020-09-10", "close": 152.57, "volume": 228790.0}, {"date": "2020-09-11", "close": 153.48, "volume": 140443.0}, {"date": "2020-09-14", "close": 152.24, "volume": 130963.0}, {"date": "2020-09-15", "close": 155.35, "volume": 147371.0}, {"date": "2020-09-16", "close": 154.45, "volume": 107184.0}, {"date": "2020-09-17", "close": 153.87, "volume": 110997.0}, {"date": "2020-09-18", "close": 154.36, "volume": 357036.0}, {"date": "2020-09-21", "close": 157.66, "volume": 209342.0}, {"date": "2020-09-22", "close": 155.53, "volume": 161256.0}, {"date": "2020-09-23", "close": 152.31, "volume": 125463.0}, {"date": "2020-09-24", "close": 160.38, "volume": 258833.0}, {"date": "2020-09-25", "close": 159.96, "volume": 140220.0}, {"date": "2020-09-28", "close": 160.93, "volume": 163393.0}, {"date": "2020-09-29", "close": 165.38, "volume": 233059.0}, {"date": "2020-09-30", "close": 166.66, "volume": 216087.0}, {"date": "2020-10-01", "close": 168.54, "volume": 210132.0}, {"date": "2020-10-02", "close": 165.26, "volume": 213498.0}, {"date": "2020-10-05", "close": 176.37, "volume": 230146.0}, {"date": "2020-10-06", "close": 179.35, "volume": 239555.0}, {"date": "2020-10-07", "close": 183.5, "volume": 263877.0}, {"date": "2020-10-08", "close": 187.49, "volume": 173971.0}, {"date": "2020-10-09", "close": 189.39, "volume": 89600.0}, {"date": "2020-10-12", "close": 190.23, "volume": 108441.0}, {"date": "2020-10-13", "close": 189.66, "volume": 92672.0}, {"date": "2020-10-14", "close": 188.7, "volume": 89517.0}, {"date": "2020-10-15", "close": 191.81, "volume": 87397.0}, {"date": "2020-10-16", "close": 198.9, "volume": 121811.0}, {"date": "2020-10-19", "close": 200.18, "volume": 110930.0}, {"date": "2020-10-20", "close": 197.92, "volume": 125128.0}, {"date": "2020-10-21", "close": 198.08, "volume": 107274.0}, {"date": "2020-10-22", "close": 195.04, "volume": 110549.0}, {"date": "2020-10-23", "close": 191.3, "volume": 98903.0}, {"date": "2020-10-26", "close": 188.3, "volume": 75200.0}, {"date": "2020-10-27", "close": 189.64, "volume": 83080.0}, {"date": "2020-10-28", "close": 184.58, "volume": 92587.0}, {"date": "2020-10-29", "close": 186.49, "volume": 114297.0}, {"date": "2020-10-30", "close": 185.61, "volume": 92365.0}, {"date": "2020-11-02", "close": 185.36, "volume": 130147.0}, {"date": "2020-11-03", "close": 192.04, "volume": 119725.0}, {"date": "2020-11-04", "close": 191.56, "volume": 85349.0}, {"date": "2020-11-05", "close": 197.8, "volume": 83917.0}, {"date": "2020-11-06", "close": 245.22, "volume": 314905.0}, {"date": "2020-11-09", "close": 257.01, "volume": 256364.0}, {"date": "2020-11-10", "close": 255.9, "volume": 131719.0}, {"date": "2020-11-11", "close": 270.05, "volume": 147249.0}, {"date": "2020-11-12", "close": 250.81, "volume": 151297.0}, {"date": "2020-11-13", "close": 253.06, "volume": 86866.0}, {"date": "2020-11-16", "close": 252.72, "volume": 66530.0}, {"date": "2020-11-17", "close": 249.89, "volume": 119081.0}, {"date": "2020-11-18", "close": 243.12, "volume": 107373.0}, {"date": "2020-11-19", "close": 243.75, "volume": 63040.0}, {"date": "2020-11-20", "close": 245.64, "volume": 74120.0}, {"date": "2020-11-23", "close": 244.17, "volume": 43877.0}, {"date": "2020-11-24", "close": 246.36, "volume": 63380.0}, {"date": "2020-11-25", "close": 241.45, "volume": 39520.0}, {"date": "2020-11-27", "close": 246.57, "volume": 28006.0}, {"date": "2020-11-30", "close": 248.11, "volume": 63047.0}, {"date": "2020-12-01", "close": 251.21, "volume": 78321.0}, {"date": "2020-12-02", "close": 248.72, "volume": 43427.0}, {"date": "2020-12-03", "close": 251.07, "volume": 38318.0}, {"date": "2020-12-04", "close": 257.15, "volume": 48651.0}, {"date": "2020-12-07", "close": 263.44, "volume": 81349.0}, {"date": "2020-12-08", "close": 266.83, "volume": 79898.0}, {"date": "2020-12-09", "close": 253.12, "volume": 77151.0}, {"date": "2020-12-10", "close": 260.43, "volume": 61320.0}, {"date": "2020-12-11", "close": 261.8, "volume": 70619.0}, {"date": "2020-12-14", "close": 253.14, "volume": 80513.0}, {"date": "2020-12-15", "close": 257.34, "volume": 49947.0}, {"date": "2020-12-16", "close": 261.94, "volume": 67719.0}, {"date": "2020-12-17", "close": 266.0, "volume": 83349.0}, {"date": "2020-12-18", "close": 273.33, "volume": 167159.0}, {"date": "2020-12-21", "close": 274.17, "volume": 113600.0}, {"date": "2020-12-22", "close": 281.31, "volume": 90691.0}, {"date": "2020-12-23", "close": 273.37, "volume": 72217.0}, {"date": "2020-12-24", "close": 273.0, "volume": 37243.0}, {"date": "2020-12-28", "close": 275.26, "volume": 60581.0}, {"date": "2020-12-29", "close": 275.01, "volume": 84229.0}, {"date": "2020-12-30", "close": 278.93, "volume": 76815.0}, {"date": "2020-12-31", "close": 278.51, "volume": 59635.0}, {"date": "2021-01-04", "close": 270.76, "volume": 134991.0}, {"date": "2021-01-05", "close": 278.0, "volume": 98773.0}, {"date": "2021-01-06", "close": 267.75, "volume": 122534.0}, {"date": "2021-01-07", "close": 257.61, "volume": 164006.0}, {"date": "2021-01-08", "close": 257.0, "volume": 121623.0}, {"date": "2021-01-11", "close": 257.45, "volume": 106252.0}, {"date": "2021-01-12", "close": 253.23, "volume": 87053.0}, {"date": "2021-01-13", "close": 243.76, "volume": 111522.0}, {"date": "2021-01-14", "close": 243.13, "volume": 116465.0}, {"date": "2021-01-15", "close": 247.29, "volume": 169086.0}, {"date": "2021-01-19", "close": 251.19, "volume": 135832.0}, {"date": "2021-01-20", "close": 257.76, "volume": 140449.0}, {"date": "2021-01-21", "close": 262.16, "volume": 111029.0}, {"date": "2021-01-22", "close": 264.95, "volume": 99597.0}, {"date": "2021-01-25", "close": 269.73, "volume": 109474.0}, {"date": "2021-01-26", "close": 275.72, "volume": 98528.0}, {"date": "2021-01-27", "close": 302.49, "volume": 240254.0}, {"date": "2021-01-28", "close": 298.57, "volume": 241102.0}, {"date": "2021-01-29", "close": 307.99, "volume": 159884.0}, {"date": "2021-02-01", "close": 319.55, "volume": 185921.0}, {"date": "2021-02-02", "close": 304.64, "volume": 169622.0}, {"date": "2021-02-03", "close": 303.66, "volume": 81796.0}, {"date": "2021-02-04", "close": 313.94, "volume": 132577.0}, {"date": "2021-02-05", "close": 339.0, "volume": 225279.0}, {"date": "2021-02-08", "close": 346.64, "volume": 113502.0}, {"date": "2021-02-09", "close": 357.07, "volume": 109092.0}, {"date": "2021-02-10", "close": 349.54, "volume": 108715.0}, {"date": "2021-02-11", "close": 356.56, "volume": 76677.0}, {"date": "2021-02-12", "close": 353.95, "volume": 49654.0}, {"date": "2021-02-16", "close": 349.11, "volume": 70970.0}, {"date": "2021-02-17", "close": 346.08, "volume": 70372.0}, {"date": "2021-02-18", "close": 339.08, "volume": 86733.0}, {"date": "2021-02-19", "close": 346.0, "volume": 71530.0}, {"date": "2021-02-22", "close": 335.77, "volume": 77738.0}, {"date": "2021-02-23", "close": 327.74, "volume": 150668.0}, {"date": "2021-02-24", "close": 320.48, "volume": 148742.0}, {"date": "2021-02-25", "close": 321.3, "volume": 131781.0}, {"date": "2021-02-26", "close": 318.92, "volume": 82896.0}, {"date": "2021-03-01", "close": 337.46, "volume": 112664.0}, {"date": "2021-03-02", "close": 328.58, "volume": 75363.0}, {"date": "2021-03-03", "close": 326.91, "volume": 114854.0}, {"date": "2021-03-04", "close": 313.21, "volume": 120924.0}, {"date": "2021-03-05", "close": 319.08, "volume": 77300.0}, {"date": "2021-03-08", "close": 323.24, "volume": 89489.0}, {"date": "2021-03-09", "close": 332.2, "volume": 93839.0}, {"date": "2021-03-10", "close": 331.1, "volume": 73738.0}, {"date": "2021-03-11", "close": 336.23, "volume": 122961.0}, {"date": "2021-03-12", "close": 336.29, "volume": 53079.0}, {"date": "2021-03-15", "close": 340.77, "volume": 76739.0}, {"date": "2021-03-16", "close": 348.05, "volume": 83738.0}, {"date": "2021-03-17", "close": 347.95, "volume": 75170.0}, {"date": "2021-03-18", "close": 337.74, "volume": 47653.0}, {"date": "2021-03-19", "close": 343.39, "volume": 179392.0}, {"date": "2021-03-22", "close": 346.39, "volume": 75383.0}, {"date": "2021-03-23", "close": 342.98, "volume": 96442.0}, {"date": "2021-03-24", "close": 329.48, "volume": 81697.0}, {"date": "2021-03-25", "close": 341.56, "volume": 76992.0}, {"date": "2021-03-26", "close": 389.88, "volume": 371185.0}, {"date": "2021-03-29", "close": 376.78, "volume": 174640.0}, {"date": "2021-03-30", "close": 349.0, "volume": 218038.0}, {"date": "2021-03-31", "close": 298.3, "volume": 807596.0}, {"date": "2021-04-01", "close": 289.15, "volume": 295240.0}, {"date": "2021-04-05", "close": 290.78, "volume": 214516.0}, {"date": "2021-04-06", "close": 289.06, "volume": 150956.0}, {"date": "2021-04-07", "close": 277.9, "volume": 142128.0}, {"date": "2021-04-08", "close": 288.0, "volume": 205300.0}, {"date": "2021-04-09", "close": 281.78, "volume": 99605.0}, {"date": "2021-04-12", "close": 275.18, "volume": 118047.0}, {"date": "2021-04-13", "close": 282.63, "volume": 114130.0}, {"date": "2021-04-14", "close": 275.41, "volume": 83606.0}, {"date": "2021-04-15", "close": 279.33, "volume": 64338.0}, {"date": "2021-04-16", "close": 287.37, "volume": 105051.0}, {"date": "2021-04-19", "close": 280.64, "volume": 134552.0}, {"date": "2021-04-20", "close": 276.3, "volume": 77289.0}, {"date": "2021-04-21", "close": 279.82, "volume": 58231.0}, {"date": "2021-04-22", "close": 279.8, "volume": 72527.0}, {"date": "2021-04-23", "close": 288.87, "volume": 70737.0}, {"date": "2021-04-26", "close": 291.19, "volume": 90147.0}, {"date": "2021-04-27", "close": 289.42, "volume": 53210.0}, {"date": "2021-04-28", "close": 284.44, "volume": 93344.0}, {"date": "2021-04-29", "close": 285.73, "volume": 81526.0}, {"date": "2021-04-30", "close": 285.33, "volume": 89183.0}, {"date": "2021-05-03", "close": 285.7, "volume": 63807.0}, {"date": "2021-05-04", "close": 277.73, "volume": 79996.0}, {"date": "2021-05-05", "close": 269.99, "volume": 56956.0}, {"date": "2021-05-06", "close": 266.36, "volume": 120230.0}, {"date": "2021-05-07", "close": 280.39, "volume": 124931.0}, {"date": "2021-05-10", "close": 275.69, "volume": 94731.0}, {"date": "2021-05-11", "close": 281.93, "volume": 90942.0}, {"date": "2021-05-12", "close": 271.64, "volume": 136561.0}, {"date": "2021-05-13", "close": 269.36, "volume": 117350.0}, {"date": "2021-05-14", "close": 283.66, "volume": 111884.0}, {"date": "2021-05-17", "close": 279.56, "volume": 94386.0}, {"date": "2021-05-18", "close": 279.52, "volume": 57129.0}, {"date": "2021-05-19", "close": 285.6, "volume": 92337.0}, {"date": "2021-05-20", "close": 293.5, "volume": 112545.0}, {"date": "2021-05-21", "close": 287.24, "volume": 85091.0}, {"date": "2021-05-24", "close": 292.01, "volume": 63286.0}, {"date": "2021-05-25", "close": 288.65, "volume": 70797.0}, {"date": "2021-05-26", "close": 290.51, "volume": 72567.0}, {"date": "2021-05-27", "close": 299.38, "volume": 108218.0}, {"date": "2021-05-28", "close": 301.52, "volume": 68636.0}, {"date": "2021-06-01", "close": 289.92, "volume": 86956.0}, {"date": "2021-06-02", "close": 301.84, "volume": 108509.0}, {"date": "2021-06-03", "close": 308.12, "volume": 89209.0}, {"date": "2021-06-04", "close": 321.24, "volume": 100917.0}, {"date": "2021-06-07", "close": 313.73, "volume": 71748.0}, {"date": "2021-06-08", "close": 319.87, "volume": 65182.0}, {"date": "2021-06-09", "close": 315.88, "volume": 60488.0}, {"date": "2021-06-10", "close": 322.12, "volume": 63253.0}, {"date": "2021-06-11", "close": 320.67, "volume": 60124.0}, {"date": "2021-06-14", "close": 319.99, "volume": 48609.0}, {"date": "2021-06-15", "close": 315.8, "volume": 44334.0}, {"date": "2021-06-16", "close": 306.35, "volume": 124620.0}, {"date": "2021-06-17", "close": 306.61, "volume": 70847.0}, {"date": "2021-06-18", "close": 296.2, "volume": 170192.0}, {"date": "2021-06-21", "close": 304.58, "volume": 80897.0}, {"date": "2021-06-22", "close": 307.46, "volume": 54511.0}, {"date": "2021-06-23", "close": 304.93, "volume": 46133.0}, {"date": "2021-06-24", "close": 302.45, "volume": 102454.0}, {"date": "2021-06-25", "close": 313.38, "volume": 187243.0}, {"date": "2021-06-28", "close": 309.89, "volume": 73457.0}, {"date": "2021-06-29", "close": 313.53, "volume": 62221.0}, {"date": "2021-06-30", "close": 312.19, "volume": 203185.0}, {"date": "2021-07-01", "close": 313.09, "volume": 60925.0}, {"date": "2021-07-02", "close": 309.07, "volume": 57136.0}, {"date": "2021-07-06", "close": 305.76, "volume": 53735.0}, {"date": "2021-07-07", "close": 304.74, "volume": 94971.0}, {"date": "2021-07-08", "close": 305.04, "volume": 125330.0}, {"date": "2021-07-09", "close": 313.12, "volume": 38048.0}, {"date": "2021-07-12", "close": 300.43, "volume": 68059.0}, {"date": "2021-07-13", "close": 303.34, "volume": 46137.0}, {"date": "2021-07-14", "close": 301.84, "volume": 47841.0}, {"date": "2021-07-15", "close": 297.55, "volume": 72807.0}, {"date": "2021-07-16", "close": 294.55, "volume": 74300.0}, {"date": "2021-07-19", "close": 299.07, "volume": 72793.0}, {"date": "2021-07-20", "close": 307.42, "volume": 72170.0}, {"date": "2021-07-21", "close": 308.49, "volume": 48815.0}, {"date": "2021-07-22", "close": 301.32, "volume": 71588.0}, {"date": "2021-07-23", "close": 311.02, "volume": 34615.0}, {"date": "2021-07-26", "close": 306.95, "volume": 40409.0}, {"date": "2021-07-27", "close": 303.49, "volume": 37751.0}, {"date": "2021-07-28", "close": 310.84, "volume": 56734.0}, {"date": "2021-07-29", "close": 315.31, "volume": 57997.0}, {"date": "2021-07-30", "close": 313.1, "volume": 32570.0}, {"date": "2021-08-02", "close": 310.08, "volume": 32976.0}, {"date": "2021-08-03", "close": 317.32, "volume": 56685.0}, {"date": "2021-08-04", "close": 317.69, "volume": 30445.0}, {"date": "2021-08-05", "close": 313.77, "volume": 35298.0}, {"date": "2021-08-06", "close": 315.38, "volume": 29784.0}, {"date": "2021-08-09", "close": 310.28, "volume": 52349.0}, {"date": "2021-08-10", "close": 305.75, "volume": 31627.0}, {"date": "2021-08-11", "close": 309.25, "volume": 26160.0}, {"date": "2021-08-12", "close": 308.37, "volume": 24743.0}, {"date": "2021-08-13", "close": 310.51, "volume": 27800.0}, {"date": "2021-08-16", "close": 307.48, "volume": 48441.0}, {"date": "2021-08-17", "close": 302.27, "volume": 68747.0}, {"date": "2021-08-18", "close": 297.0, "volume": 36659.0}, {"date": "2021-08-19", "close": 302.83, "volume": 55433.0}, {"date": "2021-08-20", "close": 309.0, "volume": 37767.0}, {"date": "2021-08-23", "close": 304.34, "volume": 25458.0}, {"date": "2021-08-24", "close": 305.27, "volume": 25367.0}, {"date": "2021-08-25", "close": 305.17, "volume": 18564.0}, {"date": "2021-08-26", "close": 300.54, "volume": 39190.0}, {"date": "2021-08-27", "close": 321.87, "volume": 145360.0}, {"date": "2021-08-30", "close": 337.95, "volume": 115370.0}, {"date": "2021-08-31", "close": 325.36, "volume": 74264.0}, {"date": "2021-09-01", "close": 327.07, "volume": 42446.0}, {"date": "2021-09-02", "close": 329.16, "volume": 37720.0}, {"date": "2021-09-03", "close": 331.55, "volume": 49194.0}, {"date": "2021-09-07", "close": 322.29, "volume": 58103.0}, {"date": "2021-09-08", "close": 316.74, "volume": 46476.0}, {"date": "2021-09-09", "close": 316.15, "volume": 43183.0}, {"date": "2021-09-10", "close": 314.37, "volume": 32066.0}, {"date": "2021-09-13", "close": 313.62, "volume": 41161.0}, {"date": "2021-09-14", "close": 308.08, "volume": 33778.0}, {"date": "2021-09-15", "close": 311.46, "volume": 48672.0}, {"date": "2021-09-16", "close": 308.23, "volume": 54751.0}, {"date": "2021-09-17", "close": 304.07, "volume": 194467.0}, {"date": "2021-09-20", "close": 298.72, "volume": 77145.0}, {"date": "2021-09-21", "close": 301.85, "volume": 39168.0}, {"date": "2021-09-22", "close": 301.57, "volume": 32111.0}, {"date": "2021-09-23", "close": 305.55, "volume": 35127.0}, {"date": "2021-09-24", "close": 305.49, "volume": 29777.0}, {"date": "2021-09-27", "close": 303.31, "volume": 37385.0}, {"date": "2021-09-28", "close": 297.28, "volume": 58876.0}, {"date": "2021-09-29", "close": 296.93, "volume": 22355.0}, {"date": "2021-09-30", "close": 298.67, "volume": 55905.0}, {"date": "2021-10-01", "close": 301.61, "volume": 51337.0}, {"date": "2021-10-04", "close": 301.56, "volume": 93717.0}, {"date": "2021-10-05", "close": 305.19, "volume": 73728.0}, {"date": "2021-10-06", "close": 305.79, "volume": 53597.0}, {"date": "2021-10-07", "close": 315.96, "volume": 60021.0}, {"date": "2021-10-08", "close": 308.44, "volume": 23447.0}, {"date": "2021-10-11", "close": 311.35, "volume": 30779.0}, {"date": "2021-10-12", "close": 308.9, "volume": 26337.0}, {"date": "2021-10-13", "close": 312.92, "volume": 27775.0}, {"date": "2021-10-14", "close": 321.29, "volume": 30985.0}, {"date": "2021-10-15", "close": 319.25, "volume": 29470.0}, {"date": "2021-10-18", "close": 321.81, "volume": 31887.0}, {"date": "2021-10-19", "close": 321.58, "volume": 28497.0}, {"date": "2021-10-20", "close": 324.71, "volume": 27292.0}, {"date": "2021-10-21", "close": 327.0, "volume": 49941.0}, {"date": "2021-10-22", "close": 304.89, "volume": 101633.0}, {"date": "2021-10-25", "close": 298.69, "volume": 64301.0}, {"date": "2021-10-26", "close": 303.89, "volume": 53348.0}, {"date": "2021-10-27", "close": 299.45, "volume": 48097.0}, {"date": "2021-10-28", "close": 306.58, "volume": 46300.0}, {"date": "2021-10-29", "close": 305.53, "volume": 32236.0}, {"date": "2021-11-01", "close": 314.63, "volume": 62600.0}, {"date": "2021-11-02", "close": 316.61, "volume": 41077.0}, {"date": "2021-11-03", "close": 327.95, "volume": 44544.0}, {"date": "2021-11-04", "close": 312.41, "volume": 94673.0}, {"date": "2021-11-05", "close": 308.86, "volume": 158834.0}, {"date": "2021-11-08", "close": 298.85, "volume": 72905.0}, {"date": "2021-11-09", "close": 300.3, "volume": 59603.0}, {"date": "2021-11-10", "close": 297.72, "volume": 112738.0}, {"date": "2021-11-11", "close": 301.73, "volume": 42289.0}, {"date": "2021-11-12", "close": 305.64, "volume": 55331.0}, {"date": "2021-11-15", "close": 301.32, "volume": 52451.0}, {"date": "2021-11-16", "close": 301.96, "volume": 53349.0}, {"date": "2021-11-17", "close": 303.13, "volume": 100678.0}, {"date": "2021-11-18", "close": 302.97, "volume": 71324.0}, {"date": "2021-11-19", "close": 297.05, "volume": 103833.0}, {"date": "2021-11-22", "close": 296.07, "volume": 105293.0}, {"date": "2021-11-23", "close": 292.89, "volume": 87696.0}, {"date": "2021-11-24", "close": 305.96, "volume": 66863.0}, {"date": "2021-11-26", "close": 294.28, "volume": 56458.0}, {"date": "2021-11-29", "close": 298.46, "volume": 61162.0}, {"date": "2021-11-30", "close": 299.29, "volume": 106626.0}, {"date": "2021-12-01", "close": 296.67, "volume": 81773.0}, {"date": "2021-12-02", "close": 304.47, "volume": 64552.0}, {"date": "2021-12-03", "close": 301.0, "volume": 84118.0}, {"date": "2021-12-06", "close": 269.7, "volume": 272749.0}, {"date": "2021-12-07", "close": 287.59, "volume": 204084.0}, {"date": "2021-12-08", "close": 283.67, "volume": 124300.0}, {"date": "2021-12-09", "close": 286.64, "volume": 162048.0}, {"date": "2021-12-10", "close": 292.73, "volume": 109803.0}, {"date": "2021-12-13", "close": 293.83, "volume": 146415.0}, {"date": "2021-12-14", "close": 284.46, "volume": 163479.0}, {"date": "2021-12-15", "close": 296.38, "volume": 276109.0}, {"date": "2021-12-16", "close": 292.44, "volume": 225075.0}, {"date": "2021-12-17", "close": 308.81, "volume": 287079.0}, {"date": "2021-12-20", "close": 302.03, "volume": 234094.0}, {"date": "2021-12-21", "close": 306.95, "volume": 190783.0}, {"date": "2021-12-22", "close": 309.99, "volume": 91418.0}, {"date": "2021-12-23", "close": 311.75, "volume": 58550.0}, {"date": "2021-12-27", "close": 313.83, "volume": 87344.0}, {"date": "2021-12-28", "close": 310.05, "volume": 36934.0}, {"date": "2021-12-29", "close": 311.48, "volume": 56458.0}, {"date": "2021-12-30", "close": 310.29, "volume": 51562.0}, {"date": "2021-12-31", "close": 306.7, "volume": 40542.0}, {"date": "2022-01-03", "close": 303.98, "volume": 76320.0}, {"date": "2022-01-04", "close": 302.59, "volume": 99088.0}, {"date": "2022-01-05", "close": 294.59, "volume": 119334.0}, {"date": "2022-01-06", "close": 297.53, "volume": 100713.0}, {"date": "2022-01-07", "close": 296.52, "volume": 130281.0}, {"date": "2022-01-10", "close": 299.21, "volume": 134349.0}, {"date": "2022-01-11", "close": 302.52, "volume": 64458.0}, {"date": "2022-01-12", "close": 298.73, "volume": 72335.0}, {"date": "2022-01-13", "close": 299.37, "volume": 94460.0}, {"date": "2022-01-14", "close": 301.8, "volume": 136609.0}, {"date": "2022-01-18", "close": 287.06, "volume": 109275.0}, {"date": "2022-01-19", "close": 288.39, "volume": 114635.0}, {"date": "2022-01-20", "close": 287.91, "volume": 114328.0}, {"date": "2022-01-21", "close": 282.85, "volume": 117849.0}, {"date": "2022-01-24", "close": 287.5, "volume": 158206.0}, {"date": "2022-01-25", "close": 276.66, "volume": 141362.0}, {"date": "2022-01-26", "close": 276.86, "volume": 117040.0}, {"date": "2022-01-27", "close": 272.31, "volume": 121183.0}, {"date": "2022-01-28", "close": 279.68, "volume": 109296.0}, {"date": "2022-01-31", "close": 290.04, "volume": 122192.0}, {"date": "2022-02-01", "close": 295.38, "volume": 163240.0}, {"date": "2022-02-02", "close": 287.08, "volume": 199089.0}, {"date": "2022-02-03", "close": 264.45, "volume": 171289.0}, {"date": "2022-02-04", "close": 236.22, "volume": 352270.0}, {"date": "2022-02-07", "close": 243.25, "volume": 254198.0}, {"date": "2022-02-08", "close": 242.82, "volume": 142004.0}, {"date": "2022-02-09", "close": 253.32, "volume": 159252.0}, {"date": "2022-02-10", "close": 244.98, "volume": 180305.0}, {"date": "2022-02-11", "close": 238.73, "volume": 128160.0}, {"date": "2022-02-14", "close": 236.27, "volume": 131487.0}, {"date": "2022-02-15", "close": 247.16, "volume": 128587.0}, {"date": "2022-02-16", "close": 248.3, "volume": 87668.0}, {"date": "2022-02-17", "close": 245.95, "volume": 94769.0}, {"date": "2022-02-18", "close": 250.37, "volume": 155444.0}, {"date": "2022-02-22", "close": 238.41, "volume": 133884.0}, {"date": "2022-02-23", "close": 234.07, "volume": 101329.0}, {"date": "2022-02-24", "close": 242.58, "volume": 117450.0}, {"date": "2022-02-25", "close": 250.87, "volume": 86185.0}, {"date": "2022-02-28", "close": 253.89, "volume": 145657.0}, {"date": "2022-03-01", "close": 251.25, "volume": 159087.0}, {"date": "2022-03-02", "close": 256.45, "volume": 136183.0}, {"date": "2022-03-03", "close": 255.51, "volume": 102875.0}, {"date": "2022-03-04", "close": 249.26, "volume": 143630.0}, {"date": "2022-03-07", "close": 247.82, "volume": 99755.0}, {"date": "2022-03-08", "close": 249.68, "volume": 96957.0}, {"date": "2022-03-09", "close": 258.2, "volume": 106777.0}, {"date": "2022-03-10", "close": 255.64, "volume": 85987.0}, {"date": "2022-03-11", "close": 249.91, "volume": 87232.0}, {"date": "2022-03-14", "close": 246.22, "volume": 82212.0}, {"date": "2022-03-15", "close": 254.96, "volume": 85960.0}, {"date": "2022-03-16", "close": 265.83, "volume": 92833.0}, {"date": "2022-03-17", "close": 273.94, "volume": 85614.0}, {"date": "2022-03-18", "close": 283.66, "volume": 142899.0}, {"date": "2022-03-21", "close": 280.15, "volume": 105468.0}, {"date": "2022-03-22", "close": 284.14, "volume": 80457.0}, {"date": "2022-03-23", "close": 277.22, "volume": 84664.0}, {"date": "2022-03-24", "close": 283.01, "volume": 83962.0}, {"date": "2022-03-25", "close": 285.08, "volume": 67953.0}, {"date": "2022-03-28", "close": 285.45, "volume": 74869.0}, {"date": "2022-03-29", "close": 294.59, "volume": 80142.0}, {"date": "2022-03-30", "close": 293.58, "volume": 56643.0}, {"date": "2022-03-31", "close": 291.16, "volume": 75263.0}, {"date": "2022-04-01", "close": 290.33, "volume": 83944.0}, {"date": "2022-04-04", "close": 299.86, "volume": 119406.0}, {"date": "2022-04-05", "close": 292.13, "volume": 93848.0}, {"date": "2022-04-06", "close": 287.54, "volume": 106039.0}, {"date": "2022-04-07", "close": 288.54, "volume": 91830.0}, {"date": "2022-04-08", "close": 284.04, "volume": 93414.0}, {"date": "2022-04-11", "close": 282.42, "volume": 69659.0}, {"date": "2022-04-12", "close": 285.88, "volume": 68969.0}, {"date": "2022-04-13", "close": 292.74, "volume": 83313.0}, {"date": "2022-04-14", "close": 289.65, "volume": 72442.0}, {"date": "2022-04-18", "close": 285.82, "volume": 79661.0}, {"date": "2022-04-19", "close": 289.71, "volume": 94555.0}, {"date": "2022-04-20", "close": 295.96, "volume": 101441.0}, {"date": "2022-04-21", "close": 291.14, "volume": 96093.0}, {"date": "2022-04-22", "close": 284.15, "volume": 86458.0}, {"date": "2022-04-25", "close": 291.35, "volume": 95137.0}, {"date": "2022-04-26", "close": 282.49, "volume": 89463.0}, {"date": "2022-04-27", "close": 277.02, "volume": 104427.0}, {"date": "2022-04-28", "close": 289.36, "volume": 111627.0}, {"date": "2022-04-29", "close": 282.25, "volume": 84420.0}, {"date": "2022-05-02", "close": 283.9, "volume": 95532.0}, {"date": "2022-05-03", "close": 284.73, "volume": 66005.0}, {"date": "2022-05-04", "close": 289.23, "volume": 52750.0}, {"date": "2022-05-05", "close": 275.82, "volume": 85281.0}, {"date": "2022-05-06", "close": 232.79, "volume": 222722.0}, {"date": "2022-05-09", "close": 233.27, "volume": 149651.0}, {"date": "2022-05-10", "close": 230.46, "volume": 115353.0}, {"date": "2022-05-11", "close": 221.79, "volume": 116131.0}, {"date": "2022-05-12", "close": 225.21, "volume": 78497.0}, {"date": "2022-05-13", "close": 239.69, "volume": 64099.0}, {"date": "2022-05-16", "close": 239.84, "volume": 62691.0}, {"date": "2022-05-17", "close": 252.3, "volume": 53281.0}, {"date": "2022-05-18", "close": 242.54, "volume": 61593.0}, {"date": "2022-05-19", "close": 241.44, "volume": 58229.0}, {"date": "2022-05-20", "close": 249.88, "volume": 69267.0}, {"date": "2022-05-23", "close": 254.04, "volume": 65262.0}, {"date": "2022-05-24", "close": 257.29, "volume": 42928.0}, {"date": "2022-05-25", "close": 252.45, "volume": 64070.0}, {"date": "2022-05-26", "close": 258.71, "volume": 43571.0}, {"date": "2022-05-27", "close": 267.15, "volume": 57699.0}, {"date": "2022-05-31", "close": 261.56, "volume": 54438.0}, {"date": "2022-06-01", "close": 262.3, "volume": 57161.0}, {"date": "2022-06-02", "close": 271.78, "volume": 52370.0}, {"date": "2022-06-03", "close": 269.63, "volume": 39162.0}, {"date": "2022-06-06", "close": 271.38, "volume": 49488.0}, {"date": "2022-06-07", "close": 275.39, "volume": 37003.0}, {"date": "2022-06-08", "close": 274.22, "volume": 38361.0}, {"date": "2022-06-09", "close": 271.78, "volume": 37525.0}, {"date": "2022-06-10", "close": 261.75, "volume": 39971.0}, {"date": "2022-06-13", "close": 249.73, "volume": 64857.0}, {"date": "2022-06-14", "close": 252.73, "volume": 48502.0}, {"date": "2022-06-15", "close": 259.7, "volume": 40591.0}, {"date": "2022-06-16", "close": 242.53, "volume": 101352.0}, {"date": "2022-06-17", "close": 248.87, "volume": 93579.0}, {"date": "2022-06-21", "close": 249.7, "volume": 63267.0}, {"date": "2022-06-22", "close": 248.18, "volume": 45678.0}, {"date": "2022-06-23", "close": 252.99, "volume": 68775.0}, {"date": "2022-06-24", "close": 264.09, "volume": 196819.0}, {"date": "2022-06-27", "close": 262.75, "volume": 39766.0}, {"date": "2022-06-28", "close": 252.68, "volume": 58735.0}, {"date": "2022-06-29", "close": 252.95, "volume": 42679.0}, {"date": "2022-06-30", "close": 248.21, "volume": 53045.0}, {"date": "2022-07-01", "close": 245.79, "volume": 63677.0}, {"date": "2022-07-05", "close": 247.0, "volume": 48236.0}, {"date": "2022-07-06", "close": 250.84, "volume": 42298.0}, {"date": "2022-07-07", "close": 253.74, "volume": 48059.0}, {"date": "2022-07-08", "close": 256.38, "volume": 43105.0}, {"date": "2022-07-11", "close": 252.73, "volume": 47301.0}, {"date": "2022-07-12", "close": 249.39, "volume": 34477.0}, {"date": "2022-07-13", "close": 249.68, "volume": 32433.0}, {"date": "2022-07-14", "close": 250.13, "volume": 31070.0}, {"date": "2022-07-15", "close": 257.58, "volume": 66922.0}, {"date": "2022-07-18", "close": 254.33, "volume": 34188.0}, {"date": "2022-07-19", "close": 263.73, "volume": 43791.0}, {"date": "2022-07-20", "close": 268.0, "volume": 44394.0}, {"date": "2022-07-21", "close": 274.8, "volume": 33335.0}, {"date": "2022-07-22", "close": 271.68, "volume": 36730.0}, {"date": "2022-07-25", "close": 271.9, "volume": 29622.0}, {"date": "2022-07-26", "close": 274.65, "volume": 72162.0}, {"date": "2022-07-27", "close": 285.9, "volume": 53365.0}, {"date": "2022-07-28", "close": 296.16, "volume": 62045.0}, {"date": "2022-07-29", "close": 301.63, "volume": 66628.0}, {"date": "2022-08-01", "close": 296.33, "volume": 100249.0}, {"date": "2022-08-02", "close": 301.31, "volume": 54799.0}, {"date": "2022-08-03", "close": 308.32, "volume": 49800.0}, {"date": "2022-08-04", "close": 311.15, "volume": 58589.0}, {"date": "2022-08-05", "close": 315.54, "volume": 34897.0}, {"date": "2022-08-08", "close": 318.24, "volume": 43762.0}, {"date": "2022-08-09", "close": 311.6, "volume": 61310.0}, {"date": "2022-08-10", "close": 317.05, "volume": 40771.0}, {"date": "2022-08-11", "close": 316.27, "volume": 33451.0}, {"date": "2022-08-12", "close": 320.86, "volume": 28182.0}, {"date": "2022-08-15", "close": 322.71, "volume": 29637.0}, {"date": "2022-08-16", "close": 323.03, "volume": 32088.0}, {"date": "2022-08-17", "close": 323.04, "volume": 36508.0}, {"date": "2022-08-18", "close": 330.87, "volume": 32668.0}, {"date": "2022-08-19", "close": 325.89, "volume": 35620.0}, {"date": "2022-08-22", "close": 317.95, "volume": 42132.0}, {"date": "2022-08-23", "close": 317.32, "volume": 41139.0}, {"date": "2022-08-24", "close": 315.88, "volume": 29220.0}, {"date": "2022-08-25", "close": 318.86, "volume": 42252.0}, {"date": "2022-08-26", "close": 316.06, "volume": 70731.0}, {"date": "2022-08-29", "close": 323.32, "volume": 75533.0}, {"date": "2022-08-30", "close": 319.14, "volume": 73534.0}, {"date": "2022-08-31", "close": 310.39, "volume": 113884.0}, {"date": "2022-09-01", "close": 308.14, "volume": 50309.0}, {"date": "2022-09-02", "close": 302.41, "volume": 47014.0}, {"date": "2022-09-06", "close": 303.25, "volume": 62833.0}, {"date": "2022-09-07", "close": 308.45, "volume": 44941.0}, {"date": "2022-09-08", "close": 308.72, "volume": 55570.0}, {"date": "2022-09-09", "close": 312.41, "volume": 45995.0}, {"date": "2022-09-12", "close": 314.35, "volume": 40479.0}, {"date": "2022-09-13", "close": 304.67, "volume": 45714.0}, {"date": "2022-09-14", "close": 307.05, "volume": 55173.0}, {"date": "2022-09-15", "close": 299.89, "volume": 76614.0}, {"date": "2022-09-16", "close": 309.07, "volume": 256680.0}, {"date": "2022-09-19", "close": 308.98, "volume": 68663.0}, {"date": "2022-09-20", "close": 300.96, "volume": 58646.0}, {"date": "2022-09-21", "close": 295.55, "volume": 64153.0}, {"date": "2022-09-22", "close": 290.37, "volume": 50345.0}, {"date": "2022-09-23", "close": 287.21, "volume": 44133.0}, {"date": "2022-09-26", "close": 285.8, "volume": 46955.0}, {"date": "2022-09-27", "close": 287.96, "volume": 54899.0}, {"date": "2022-09-28", "close": 298.81, "volume": 45654.0}, {"date": "2022-09-29", "close": 294.11, "volume": 54722.0}, {"date": "2022-09-30", "close": 293.56, "volume": 48474.0}, {"date": "2022-10-03", "close": 298.4, "volume": 57277.0}, {"date": "2022-10-04", "close": 309.07, "volume": 32308.0}, {"date": "2022-10-05", "close": 317.08, "volume": 45777.0}, {"date": "2022-10-06", "close": 317.36, "volume": 45459.0}, {"date": "2022-10-07", "close": 301.26, "volume": 43104.0}, {"date": "2022-10-10", "close": 298.51, "volume": 49018.0}, {"date": "2022-10-11", "close": 298.31, "volume": 32786.0}, {"date": "2022-10-12", "close": 297.34, "volume": 34151.0}, {"date": "2022-10-13", "close": 302.23, "volume": 44279.0}, {"date": "2022-10-14", "close": 292.63, "volume": 46491.0}, {"date": "2022-10-17", "close": 304.37, "volume": 39177.0}, {"date": "2022-10-18", "close": 308.89, "volume": 47160.0}, {"date": "2022-10-19", "close": 309.78, "volume": 37889.0}, {"date": "2022-10-20", "close": 305.82, "volume": 44655.0}, {"date": "2022-10-21", "close": 321.99, "volume": 52029.0}, {"date": "2022-10-24", "close": 324.14, "volume": 72960.0}, {"date": "2022-10-25", "close": 337.13, "volume": 59231.0}, {"date": "2022-10-26", "close": 340.25, "volume": 48721.0}, {"date": "2022-10-27", "close": 335.16, "volume": 71575.0}, {"date": "2022-10-28", "close": 350.16, "volume": 49011.0}, {"date": "2022-10-31", "close": 346.75, "volume": 46794.0}, {"date": "2022-11-01", "close": 344.76, "volume": 40838.0}, {"date": "2022-11-02", "close": 335.53, "volume": 52139.0}, {"date": "2022-11-03", "close": 326.02, "volume": 65003.0}, {"date": "2022-11-04", "close": 297.83, "volume": 88402.0}, {"date": "2022-11-07", "close": 286.22, "volume": 82626.0}, {"date": "2022-11-08", "close": 286.23, "volume": 82402.0}, {"date": "2022-11-09", "close": 275.38, "volume": 68583.0}, {"date": "2022-11-10", "close": 295.29, "volume": 80501.0}, {"date": "2022-11-11", "close": 288.74, "volume": 73627.0}, {"date": "2022-11-14", "close": 293.72, "volume": 54866.0}, {"date": "2022-11-15", "close": 292.03, "volume": 55910.0}, {"date": "2022-11-16", "close": 286.53, "volume": 63064.0}, {"date": "2022-11-17", "close": 289.19, "volume": 75795.0}, {"date": "2022-11-18", "close": 297.63, "volume": 50174.0}, {"date": "2022-11-21", "close": 288.04, "volume": 76968.0}, {"date": "2022-11-22", "close": 294.23, "volume": 57241.0}, {"date": "2022-11-23", "close": 293.07, "volume": 44447.0}, {"date": "2022-11-25", "close": 294.08, "volume": 19727.0}, {"date": "2022-11-28", "close": 292.78, "volume": 57202.0}, {"date": "2022-11-29", "close": 287.61, "volume": 78467.0}, {"date": "2022-11-30", "close": 300.03, "volume": 54228.0}, {"date": "2022-12-01", "close": 299.68, "volume": 63337.0}, {"date": "2022-12-02", "close": 300.8, "volume": 55981.0}, {"date": "2022-12-05", "close": 293.05, "volume": 69117.0}, {"date": "2022-12-06", "close": 285.28, "volume": 73015.0}, {"date": "2022-12-07", "close": 281.96, "volume": 70432.0}, {"date": "2022-12-08", "close": 287.92, "volume": 55450.0}, {"date": "2022-12-09", "close": 282.21, "volume": 58885.0}, {"date": "2022-12-12", "close": 282.19, "volume": 37798.0}, {"date": "2022-12-13", "close": 288.66, "volume": 75933.0}, {"date": "2022-12-14", "close": 285.94, "volume": 94898.0}, {"date": "2022-12-15", "close": 276.99, "volume": 83075.0}, {"date": "2022-12-16", "close": 274.84, "volume": 197507.0}, {"date": "2022-12-19", "close": 273.67, "volume": 85689.0}, {"date": "2022-12-20", "close": 273.1, "volume": 83948.0}, {"date": "2022-12-21", "close": 277.81, "volume": 73382.0}, {"date": "2022-12-22", "close": 272.75, "volume": 82769.0}, {"date": "2022-12-23", "close": 271.57, "volume": 72710.0}, {"date": "2022-12-27", "close": 271.75, "volume": 70840.0}, {"date": "2022-12-28", "close": 265.17, "volume": 119687.0}, {"date": "2022-12-29", "close": 272.57, "volume": 48002.0}, {"date": "2022-12-30", "close": 273.53, "volume": 68681.0}, {"date": "2023-01-03", "close": 270.37, "volume": 81045.0}, {"date": "2023-01-04", "close": 269.22, "volume": 93413.0}, {"date": "2023-01-05", "close": 266.77, "volume": 85485.0}, {"date": "2023-01-06", "close": 279.82, "volume": 55281.0}, {"date": "2023-01-09", "close": 279.06, "volume": 81382.0}, {"date": "2023-01-10", "close": 280.92, "volume": 95199.0}, {"date": "2023-01-11", "close": 284.85, "volume": 91425.0}, {"date": "2023-01-12", "close": 286.78, "volume": 76655.0}, {"date": "2023-01-13", "close": 292.25, "volume": 52292.0}, {"date": "2023-01-17", "close": 290.88, "volume": 63691.0}, {"date": "2023-01-18", "close": 287.98, "volume": 76091.0}, {"date": "2023-01-19", "close": 280.84, "volume": 89121.0}, {"date": "2023-01-20", "close": 288.27, "volume": 64958.0}, {"date": "2023-01-23", "close": 290.94, "volume": 62878.0}, {"date": "2023-01-24", "close": 284.3, "volume": 74871.0}, {"date": "2023-01-25", "close": 288.16, "volume": 51260.0}, {"date": "2023-01-26", "close": 293.18, "volume": 53445.0}, {"date": "2023-01-27", "close": 292.67, "volume": 61305.0}, {"date": "2023-01-30", "close": 284.11, "volume": 59761.0}, {"date": "2023-01-31", "close": 292.16, "volume": 66878.0}, {"date": "2023-02-01", "close": 294.03, "volume": 66383.0}, {"date": "2023-02-02", "close": 303.31, "volume": 76165.0}, {"date": "2023-02-03", "close": 283.89, "volume": 165985.0}, {"date": "2023-02-06", "close": 286.0, "volume": 86274.0}, {"date": "2023-02-07", "close": 282.42, "volume": 105751.0}, {"date": "2023-02-08", "close": 282.51, "volume": 70881.0}, {"date": "2023-02-09", "close": 279.18, "volume": 78228.0}, {"date": "2023-02-10", "close": 279.33, "volume": 46092.0}, {"date": "2023-02-13", "close": 282.18, "volume": 42610.0}, {"date": "2023-02-14", "close": 280.68, "volume": 49314.0}, {"date": "2023-02-15", "close": 286.2, "volume": 57619.0}, {"date": "2023-02-16", "close": 282.38, "volume": 52874.0}, {"date": "2023-02-17", "close": 282.71, "volume": 44361.0}, {"date": "2023-02-21", "close": 274.25, "volume": 43163.0}, {"date": "2023-02-22", "close": 273.75, "volume": 56275.0}, {"date": "2023-02-23", "close": 276.0, "volume": 38615.0}, {"date": "2023-02-24", "close": 268.68, "volume": 37489.0}, {"date": "2023-02-27", "close": 269.64, "volume": 41403.0}, {"date": "2023-02-28", "close": 268.3, "volume": 21122.0}, {"date": "2023-03-01", "close": 267.22, "volume": 49110.0}, {"date": "2023-03-02", "close": 267.01, "volume": 38386.0}, {"date": "2023-03-03", "close": 271.23, "volume": 35497.0}, {"date": "2023-03-06", "close": 271.83, "volume": 28705.0}, {"date": "2023-03-07", "close": 268.58, "volume": 33710.0}, {"date": "2023-03-08", "close": 273.08, "volume": 20767.0}, {"date": "2023-03-09", "close": 268.66, "volume": 37177.0}, {"date": "2023-03-10", "close": 264.8, "volume": 47026.0}, {"date": "2023-03-13", "close": 263.49, "volume": 43993.0}, {"date": "2023-03-14", "close": 268.2, "volume": 55520.0}, {"date": "2023-03-15", "close": 261.82, "volume": 51366.0}, {"date": "2023-03-16", "close": 267.76, "volume": 50459.0}, {"date": "2023-03-17", "close": 261.77, "volume": 81279.0}, {"date": "2023-03-20", "close": 269.93, "volume": 32715.0}, {"date": "2023-03-21", "close": 271.05, "volume": 40572.0}, {"date": "2023-03-22", "close": 265.46, "volume": 29863.0}, {"date": "2023-03-23", "close": 265.57, "volume": 43259.0}, {"date": "2023-03-24", "close": 263.77, "volume": 27079.0}, {"date": "2023-03-27", "close": 263.38, "volume": 35277.0}, {"date": "2023-03-28", "close": 257.19, "volume": 46532.0}, {"date": "2023-03-29", "close": 263.65, "volume": 59430.0}, {"date": "2023-03-30", "close": 264.67, "volume": 38163.0}, {"date": "2023-03-31", "close": 271.69, "volume": 47013.0}, {"date": "2023-04-03", "close": 268.74, "volume": 35787.0}, {"date": "2023-04-04", "close": 265.78, "volume": 42541.0}, {"date": "2023-04-05", "close": 263.72, "volume": 58750.0}, {"date": "2023-04-06", "close": 264.42, "volume": 29785.0}, {"date": "2023-04-10", "close": 267.44, "volume": 36805.0}, {"date": "2023-04-11", "close": 264.08, "volume": 34251.0}, {"date": "2023-04-12", "close": 261.23, "volume": 28098.0}, {"date": "2023-04-13", "close": 263.5, "volume": 31886.0}, {"date": "2023-04-14", "close": 259.22, "volume": 34091.0}, {"date": "2023-04-17", "close": 255.42, "volume": 31453.0}, {"date": "2023-04-18", "close": 253.79, "volume": 42805.0}, {"date": "2023-04-19", "close": 246.04, "volume": 117624.0}, {"date": "2023-04-20", "close": 244.14, "volume": 38961.0}, {"date": "2023-04-21", "close": 244.63, "volume": 52846.0}, {"date": "2023-04-24", "close": 243.92, "volume": 36272.0}, {"date": "2023-04-25", "close": 235.93, "volume": 42771.0}, {"date": "2023-04-26", "close": 231.9, "volume": 64179.0}, {"date": "2023-04-27", "close": 233.74, "volume": 57178.0}, {"date": "2023-04-28", "close": 232.55, "volume": 45969.0}, {"date": "2023-05-01", "close": 236.65, "volume": 58368.0}, {"date": "2023-05-02", "close": 233.03, "volume": 56794.0}, {"date": "2023-05-03", "close": 228.62, "volume": 53031.0}, {"date": "2023-05-04", "close": 222.53, "volume": 69188.0}, {"date": "2023-05-05", "close": 201.57, "volume": 224981.0}, {"date": "2023-05-08", "close": 192.4, "volume": 123427.0}, {"date": "2023-05-09", "close": 185.08, "volume": 158228.0}, {"date": "2023-05-10", "close": 182.1, "volume": 103787.0}, {"date": "2023-05-11", "close": 178.87, "volume": 88876.0}, {"date": "2023-05-12", "close": 175.43, "volume": 110510.0}, {"date": "2023-05-15", "close": 176.9, "volume": 77086.0}, {"date": "2023-05-16", "close": 168.89, "volume": 105452.0}, {"date": "2023-05-17", "close": 171.45, "volume": 77231.0}, {"date": "2023-05-18", "close": 173.36, "volume": 85733.0}, {"date": "2023-05-19", "close": 171.8, "volume": 80257.0}, {"date": "2023-05-22", "close": 171.51, "volume": 80851.0}, {"date": "2023-05-23", "close": 167.12, "volume": 72108.0}, {"date": "2023-05-24", "close": 162.09, "volume": 101463.0}, {"date": "2023-05-25", "close": 163.11, "volume": 55769.0}, {"date": "2023-05-26", "close": 164.86, "volume": 63431.0}, {"date": "2023-05-30", "close": 164.96, "volume": 76806.0}, {"date": "2023-05-31", "close": 163.15, "volume": 69332.0}, {"date": "2023-06-01", "close": 162.14, "volume": 62313.0}, {"date": "2023-06-02", "close": 169.53, "volume": 77938.0}, {"date": "2023-06-05", "close": 163.33, "volume": 82643.0}, {"date": "2023-06-06", "close": 166.06, "volume": 76583.0}, {"date": "2023-06-07", "close": 170.34, "volume": 102689.0}, {"date": "2023-06-08", "close": 168.51, "volume": 83067.0}, {"date": "2023-06-09", "close": 168.4, "volume": 70861.0}, {"date": "2023-06-12", "close": 175.66, "volume": 104824.0}, {"date": "2023-06-13", "close": 180.12, "volume": 109845.0}, {"date": "2023-06-14", "close": 183.86, "volume": 133985.0}, {"date": "2023-06-15", "close": 187.05, "volume": 94759.0}, {"date": "2023-06-16", "close": 186.3, "volume": 151038.0}, {"date": "2023-06-20", "close": 180.44, "volume": 106507.0}, {"date": "2023-06-21", "close": 172.85, "volume": 107753.0}, {"date": "2023-06-22", "close": 175.48, "volume": 89696.0}, {"date": "2023-06-23", "close": 171.05, "volume": 166076.0}, {"date": "2023-06-26", "close": 173.58, "volume": 59231.0}, {"date": "2023-06-27", "close": 176.73, "volume": 65422.0}, {"date": "2023-06-28", "close": 173.34, "volume": 66892.0}, {"date": "2023-06-29", "close": 173.28, "volume": 59666.0}, {"date": "2023-06-30", "close": 175.75, "volume": 76625.0}, {"date": "2023-07-03", "close": 175.65, "volume": 47131.0}, {"date": "2023-07-05", "close": 176.27, "volume": 94894.0}, {"date": "2023-07-06", "close": 175.02, "volume": 67958.0}, {"date": "2023-07-07", "close": 177.54, "volume": 59984.0}, {"date": "2023-07-10", "close": 177.33, "volume": 85081.0}, {"date": "2023-07-11", "close": 180.63, "volume": 60924.0}, {"date": "2023-07-12", "close": 183.07, "volume": 125062.0}, {"date": "2023-07-13", "close": 187.31, "volume": 69606.0}, {"date": "2023-07-14", "close": 181.71, "volume": 120869.0}, {"date": "2023-07-17", "close": 180.71, "volume": 67393.0}, {"date": "2023-07-18", "close": 179.68, "volume": 55582.0}, {"date": "2023-07-19", "close": 185.89, "volume": 98788.0}, {"date": "2023-07-20", "close": 185.87, "volume": 104624.0}, {"date": "2023-07-21", "close": 183.37, "volume": 87313.0}, {"date": "2023-07-24", "close": 184.39, "volume": 56586.0}, {"date": "2023-07-25", "close": 182.93, "volume": 50213.0}, {"date": "2023-07-26", "close": 180.91, "volume": 69643.0}, {"date": "2023-07-27", "close": 179.44, "volume": 46593.0}, {"date": "2023-07-28", "close": 176.1, "volume": 85531.0}, {"date": "2023-07-31", "close": 177.65, "volume": 47641.0}, {"date": "2023-08-01", "close": 176.16, "volume": 61421.0}, {"date": "2023-08-02", "close": 175.72, "volume": 78324.0}, {"date": "2023-08-03", "close": 171.21, "volume": 60763.0}, {"date": "2023-08-04", "close": 171.99, "volume": 45066.0}, {"date": "2023-08-07", "close": 170.53, "volume": 71647.0}, {"date": "2023-08-08", "close": 170.25, "volume": 54677.0}, {"date": "2023-08-09", "close": 167.36, "volume": 45545.0}, {"date": "2023-08-10", "close": 168.12, "volume": 48459.0}, {"date": "2023-08-11", "close": 166.93, "volume": 56881.0}, {"date": "2023-08-14", "close": 165.22, "volume": 38373.0}, {"date": "2023-08-15", "close": 162.78, "volume": 51371.0}, {"date": "2023-08-16", "close": 157.18, "volume": 90764.0}, {"date": "2023-08-17", "close": 157.51, "volume": 63812.0}, {"date": "2023-08-18", "close": 158.65, "volume": 57613.0}, {"date": "2023-08-21", "close": 156.97, "volume": 55254.0}, {"date": "2023-08-22", "close": 156.46, "volume": 45853.0}, {"date": "2023-08-23", "close": 159.13, "volume": 60310.0}, {"date": "2023-08-24", "close": 153.97, "volume": 124118.0}, {"date": "2023-08-25", "close": 177.59, "volume": 413909.0}, {"date": "2023-08-28", "close": 169.08, "volume": 160970.0}, {"date": "2023-08-29", "close": 171.35, "volume": 74549.0}, {"date": "2023-08-30", "close": 171.99, "volume": 65200.0}, {"date": "2023-08-31", "close": 175.03, "volume": 70142.0}, {"date": "2023-09-01", "close": 177.28, "volume": 45727.0}, {"date": "2023-09-05", "close": 174.55, "volume": 72193.0}, {"date": "2023-09-06", "close": 175.73, "volume": 79149.0}, {"date": "2023-09-07", "close": 168.43, "volume": 102460.0}, {"date": "2023-09-08", "close": 167.26, "volume": 46041.0}, {"date": "2023-09-11", "close": 165.74, "volume": 80209.0}, {"date": "2023-09-12", "close": 161.94, "volume": 81094.0}, {"date": "2023-09-13", "close": 157.03, "volume": 75864.0}, {"date": "2023-09-14", "close": 160.86, "volume": 60503.0}, {"date": "2023-09-15", "close": 159.92, "volume": 121989.0}, {"date": "2023-09-18", "close": 155.69, "volume": 58392.0}, {"date": "2023-09-19", "close": 152.59, "volume": 67192.0}, {"date": "2023-09-20", "close": 148.5, "volume": 64727.0}, {"date": "2023-09-21", "close": 145.37, "volume": 93726.0}, {"date": "2023-09-22", "close": 144.1, "volume": 54237.0}, {"date": "2023-09-25", "close": 142.76, "volume": 52324.0}, {"date": "2023-09-26", "close": 139.25, "volume": 58051.0}, {"date": "2023-09-27", "close": 139.48, "volume": 61897.0}, {"date": "2023-09-28", "close": 143.24, "volume": 70746.0}, {"date": "2023-09-29", "close": 145.3, "volume": 50682.0}, {"date": "2023-10-02", "close": 141.43, "volume": 56225.0}, {"date": "2023-10-03", "close": 136.85, "volume": 76103.0}, {"date": "2023-10-04", "close": 134.21, "volume": 119598.0}, {"date": "2023-10-05", "close": 124.58, "volume": 246022.0}, {"date": "2023-10-06", "close": 126.75, "volume": 171251.0}, {"date": "2023-10-09", "close": 121.66, "volume": 98642.0}, {"date": "2023-10-10", "close": 126.53, "volume": 132235.0}, {"date": "2023-10-11", "close": 119.47, "volume": 136933.0}, {"date": "2023-10-12", "close": 117.48, "volume": 124462.0}, {"date": "2023-10-13", "close": 115.81, "volume": 111815.0}, {"date": "2023-10-16", "close": 120.41, "volume": 74754.0}, {"date": "2023-10-17", "close": 122.1, "volume": 115371.0}, {"date": "2023-10-18", "close": 118.14, "volume": 69713.0}, {"date": "2023-10-19", "close": 116.89, "volume": 86319.0}, {"date": "2023-10-20", "close": 116.77, "volume": 75464.0}, {"date": "2023-10-23", "close": 116.14, "volume": 81104.0}, {"date": "2023-10-24", "close": 115.27, "volume": 53966.0}, {"date": "2023-10-25", "close": 113.58, "volume": 101232.0}, {"date": "2023-10-26", "close": 115.18, "volume": 63949.0}, {"date": "2023-10-27", "close": 116.67, "volume": 75643.0}, {"date": "2023-10-30", "close": 118.68, "volume": 77956.0}, {"date": "2023-10-31", "close": 121.45, "volume": 63760.0}, {"date": "2023-11-01", "close": 119.25, "volume": 103195.0}, {"date": "2023-11-02", "close": 124.62, "volume": 102924.0}, {"date": "2023-11-03", "close": 106.35, "volume": 473787.0}, {"date": "2023-11-06", "close": 106.4, "volume": 176666.0}, {"date": "2023-11-07", "close": 109.77, "volume": 145830.0}, {"date": "2023-11-08", "close": 107.79, "volume": 98840.0}, {"date": "2023-11-09", "close": 105.82, "volume": 116142.0}, {"date": "2023-11-10", "close": 107.49, "volume": 84458.0}, {"date": "2023-11-13", "close": 106.14, "volume": 74431.0}, {"date": "2023-11-14", "close": 113.55, "volume": 131580.0}, {"date": "2023-11-15", "close": 120.3, "volume": 94710.0}, {"date": "2023-11-16", "close": 115.85, "volume": 91328.0}, {"date": "2023-11-17", "close": 118.82, "volume": 91996.0}, {"date": "2023-11-20", "close": 119.41, "volume": 96781.0}, {"date": "2023-11-21", "close": 114.27, "volume": 95866.0}, {"date": "2023-11-22", "close": 115.06, "volume": 85073.0}, {"date": "2023-11-24", "close": 116.16, "volume": 33512.0}, {"date": "2023-11-27", "close": 114.96, "volume": 102400.0}, {"date": "2023-11-28", "close": 115.88, "volume": 92786.0}, {"date": "2023-11-29", "close": 116.65, "volume": 120952.0}, {"date": "2023-11-30", "close": 112.26, "volume": 159292.0}, {"date": "2023-12-01", "close": 117.28, "volume": 106448.0}, {"date": "2023-12-04", "close": 114.41, "volume": 102238.0}, {"date": "2023-12-05", "close": 110.72, "volume": 101147.0}, {"date": "2023-12-06", "close": 115.6, "volume": 140845.0}, {"date": "2023-12-07", "close": 120.2, "volume": 99270.0}, {"date": "2023-12-08", "close": 122.86, "volume": 91277.0}, {"date": "2023-12-11", "close": 124.61, "volume": 148913.0}, {"date": "2023-12-12", "close": 125.73, "volume": 102167.0}, {"date": "2023-12-13", "close": 132.41, "volume": 317006.0}, {"date": "2023-12-14", "close": 138.33, "volume": 110561.0}, {"date": "2023-12-15", "close": 136.27, "volume": 195385.0}, {"date": "2023-12-18", "close": 134.72, "volume": 87195.0}, {"date": "2023-12-19", "close": 138.49, "volume": 78786.0}, {"date": "2023-12-20", "close": 135.06, "volume": 85730.0}, {"date": "2023-12-21", "close": 138.28, "volume": 86697.0}, {"date": "2023-12-22", "close": 139.49, "volume": 86916.0}, {"date": "2023-12-26", "close": 141.83, "volume": 97445.0}, {"date": "2023-12-27", "close": 142.06, "volume": 98134.0}, {"date": "2023-12-28", "close": 143.37, "volume": 137705.0}, {"date": "2023-12-29", "close": 139.56, "volume": 114179.0}, {"date": "2024-01-02", "close": 137.14, "volume": 69488.0}, {"date": "2024-01-03", "close": 130.1, "volume": 112457.0}, {"date": "2024-01-04", "close": 127.77, "volume": 141560.0}, {"date": "2024-01-05", "close": 128.8, "volume": 87032.0}, {"date": "2024-01-08", "close": 133.93, "volume": 60650.0}, {"date": "2024-01-09", "close": 132.02, "volume": 62413.0}, {"date": "2024-01-10", "close": 132.14, "volume": 58804.0}, {"date": "2024-01-11", "close": 130.95, "volume": 93899.0}, {"date": "2024-01-12", "close": 128.26, "volume": 107596.0}, {"date": "2024-01-16", "close": 125.73, "volume": 84107.0}, {"date": "2024-01-17", "close": 125.5, "volume": 68930.0}, {"date": "2024-01-18", "close": 127.03, "volume": 54596.0}, {"date": "2024-01-19", "close": 125.48, "volume": 102659.0}, {"date": "2024-01-22", "close": 129.3, "volume": 100930.0}, {"date": "2024-01-23", "close": 130.37, "volume": 81791.0}, {"date": "2024-01-24", "close": 128.91, "volume": 71293.0}, {"date": "2024-01-25", "close": 130.91, "volume": 123236.0}, {"date": "2024-01-26", "close": 131.58, "volume": 101344.0}, {"date": "2024-01-29", "close": 133.64, "volume": 102483.0}, {"date": "2024-01-30", "close": 129.23, "volume": 81694.0}, {"date": "2024-01-31", "close": 125.74, "volume": 77809.0}, {"date": "2024-02-01", "close": 128.77, "volume": 67740.0}, {"date": "2024-02-02", "close": 128.76, "volume": 65831.0}, {"date": "2024-02-05", "close": 126.39, "volume": 79324.0}, {"date": "2024-02-06", "close": 127.8, "volume": 52614.0}, {"date": "2024-02-07", "close": 126.94, "volume": 53211.0}, {"date": "2024-02-08", "close": 127.13, "volume": 53269.0}, {"date": "2024-02-09", "close": 117.3, "volume": 223224.0}, {"date": "2024-02-12", "close": 128.57, "volume": 118080.0}, {"date": "2024-02-13", "close": 119.82, "volume": 105213.0}, {"date": "2024-02-14", "close": 122.94, "volume": 102974.0}, {"date": "2024-02-15", "close": 128.17, "volume": 68619.0}, {"date": "2024-02-16", "close": 126.81, "volume": 82856.0}, {"date": "2024-02-20", "close": 127.25, "volume": 103098.0}, {"date": "2024-02-21", "close": 124.94, "volume": 58928.0}, {"date": "2024-02-22", "close": 123.67, "volume": 87734.0}, {"date": "2024-02-23", "close": 120.98, "volume": 87441.0}, {"date": "2024-02-26", "close": 119.77, "volume": 74631.0}, {"date": "2024-02-27", "close": 121.83, "volume": 207668.0}, {"date": "2024-02-28", "close": 117.84, "volume": 69560.0}, {"date": "2024-02-29", "close": 117.18, "volume": 89741.0}, {"date": "2024-03-01", "close": 118.11, "volume": 151560.0}, {"date": "2024-03-04", "close": 111.27, "volume": 234359.0}, {"date": "2024-03-05", "close": 113.24, "volume": 151603.0}, {"date": "2024-03-06", "close": 113.77, "volume": 80129.0}, {"date": "2024-03-07", "close": 119.07, "volume": 73555.0}, {"date": "2024-03-08", "close": 117.02, "volume": 78609.0}, {"date": "2024-03-11", "close": 117.52, "volume": 73892.0}, {"date": "2024-03-12", "close": 115.89, "volume": 65597.0}, {"date": "2024-03-13", "close": 113.66, "volume": 86285.0}, {"date": "2024-03-14", "close": 109.4, "volume": 78393.0}, {"date": "2024-03-15", "close": 110.89, "volume": 226666.0}, {"date": "2024-03-18", "close": 109.11, "volume": 65821.0}, {"date": "2024-03-19", "close": 108.53, "volume": 75762.0}, {"date": "2024-03-20", "close": 111.42, "volume": 74295.0}, {"date": "2024-03-21", "close": 114.05, "volume": 83067.0}, {"date": "2024-03-22", "close": 114.07, "volume": 60065.0}, {"date": "2024-03-25", "close": 113.29, "volume": 73166.0}, {"date": "2024-03-26", "close": 111.17, "volume": 60217.0}, {"date": "2024-03-27", "close": 115.92, "volume": 61574.0}, {"date": "2024-03-28", "close": 115.85, "volume": 56299.0}, {"date": "2024-04-01", "close": 115.14, "volume": 106901.0}, {"date": "2024-04-02", "close": 110.65, "volume": 61857.0}, {"date": "2024-04-03", "close": 108.65, "volume": 91888.0}, {"date": "2024-04-04", "close": 109.68, "volume": 85247.0}, {"date": "2024-04-05", "close": 106.69, "volume": 77356.0}, {"date": "2024-04-08", "close": 111.95, "volume": 107099.0}, {"date": "2024-04-09", "close": 118.27, "volume": 84056.0}, {"date": "2024-04-10", "close": 112.32, "volume": 93140.0}, {"date": "2024-04-11", "close": 112.61, "volume": 52680.0}, {"date": "2024-04-12", "close": 108.28, "volume": 73012.0}, {"date": "2024-04-15", "close": 106.47, "volume": 69189.0}, {"date": "2024-04-16", "close": 106.93, "volume": 89899.0}, {"date": "2024-04-17", "close": 106.07, "volume": 81520.0}, {"date": "2024-04-18", "close": 104.97, "volume": 80949.0}, {"date": "2024-04-19", "close": 106.67, "volume": 60842.0}, {"date": "2024-04-22", "close": 105.43, "volume": 94787.0}, {"date": "2024-04-23", "close": 106.04, "volume": 72730.0}, {"date": "2024-04-24", "close": 108.77, "volume": 82596.0}, {"date": "2024-04-25", "close": 107.83, "volume": 66966.0}, {"date": "2024-04-26", "close": 108.3, "volume": 68151.0}, {"date": "2024-04-29", "close": 108.96, "volume": 75426.0}, {"date": "2024-04-30", "close": 107.58, "volume": 106784.0}, {"date": "2024-05-01", "close": 109.87, "volume": 154942.0}, {"date": "2024-05-02", "close": 111.63, "volume": 65281.0}, {"date": "2024-05-03", "close": 111.2, "volume": 97897.0}, {"date": "2024-05-06", "close": 112.47, "volume": 80217.0}, {"date": "2024-05-07", "close": 113.73, "volume": 50441.0}, {"date": "2024-05-08", "close": 114.5, "volume": 45833.0}, {"date": "2024-05-09", "close": 116.69, "volume": 59980.0}, {"date": "2024-05-10", "close": 127.19, "volume": 197128.0}, {"date": "2024-05-13", "close": 134.97, "volume": 169920.0}, {"date": "2024-05-14", "close": 137.25, "volume": 172222.0}, {"date": "2024-05-15", "close": 140.12, "volume": 95512.0}, {"date": "2024-05-16", "close": 142.05, "volume": 85467.0}, {"date": "2024-05-17", "close": 146.37, "volume": 102543.0}, {"date": "2024-05-20", "close": 148.91, "volume": 111954.0}, {"date": "2024-05-21", "close": 151.39, "volume": 82671.0}, {"date": "2024-05-22", "close": 152.06, "volume": 78388.0}, {"date": "2024-05-23", "close": 145.28, "volume": 79182.0}, {"date": "2024-05-24", "close": 145.55, "volume": 52020.0}, {"date": "2024-05-28", "close": 144.68, "volume": 83022.0}, {"date": "2024-05-29", "close": 141.56, "volume": 51096.0}, {"date": "2024-05-30", "close": 143.04, "volume": 42306.0}, {"date": "2024-05-31", "close": 143.16, "volume": 54072.0}, {"date": "2024-06-03", "close": 146.88, "volume": 72643.0}, {"date": "2024-06-04", "close": 144.27, "volume": 96722.0}, {"date": "2024-06-05", "close": 149.91, "volume": 123427.0}, {"date": "2024-06-06", "close": 148.81, "volume": 48956.0}, {"date": "2024-06-07", "close": 144.88, "volume": 60987.0}, {"date": "2024-06-10", "close": 144.53, "volume": 117241.0}, {"date": "2024-06-11", "close": 146.0, "volume": 52074.0}, {"date": "2024-06-12", "close": 146.57, "volume": 59501.0}, {"date": "2024-06-13", "close": 146.12, "volume": 47063.0}, {"date": "2024-06-14", "close": 143.65, "volume": 37298.0}, {"date": "2024-06-17", "close": 146.44, "volume": 49200.0}, {"date": "2024-06-18", "close": 144.83, "volume": 59638.0}, {"date": "2024-06-20", "close": 140.07, "volume": 66752.0}, {"date": "2024-06-21", "close": 143.49, "volume": 64268.0}, {"date": "2024-06-24", "close": 141.74, "volume": 49710.0}, {"date": "2024-06-25", "close": 142.76, "volume": 39105.0}, {"date": "2024-06-26", "close": 143.83, "volume": 33045.0}, {"date": "2024-06-27", "close": 143.33, "volume": 50409.0}, {"date": "2024-06-28", "close": 145.66, "volume": 112896.0}, {"date": "2024-07-01", "close": 147.28, "volume": 46657.0}, {"date": "2024-07-02", "close": 148.51, "volume": 40259.0}, {"date": "2024-07-03", "close": 148.19, "volume": 20725.0}, {"date": "2024-07-05", "close": 147.13, "volume": 39366.0}, {"date": "2024-07-08", "close": 151.45, "volume": 94171.0}, {"date": "2024-07-09", "close": 151.77, "volume": 66660.0}, {"date": "2024-07-10", "close": 151.53, "volume": 45651.0}, {"date": "2024-07-11", "close": 161.04, "volume": 134820.0}, {"date": "2024-07-12", "close": 164.27, "volume": 72601.0}, {"date": "2024-07-15", "close": 166.76, "volume": 107516.0}, {"date": "2024-07-16", "close": 173.59, "volume": 111772.0}, {"date": "2024-07-17", "close": 172.27, "volume": 64004.0}, {"date": "2024-07-18", "close": 166.78, "volume": 43577.0}, {"date": "2024-07-19", "close": 165.39, "volume": 37748.0}, {"date": "2024-07-22", "close": 168.94, "volume": 29175.0}, {"date": "2024-07-23", "close": 170.7, "volume": 28403.0}, {"date": "2024-07-24", "close": 165.41, "volume": 41672.0}, {"date": "2024-07-25", "close": 173.28, "volume": 81470.0}, {"date": "2024-07-26", "close": 176.32, "volume": 56990.0}, {"date": "2024-07-29", "close": 176.96, "volume": 63265.0}, {"date": "2024-07-30", "close": 177.0, "volume": 60051.0}, {"date": "2024-07-31", "close": 185.57, "volume": 60880.0}, {"date": "2024-08-01", "close": 176.05, "volume": 48641.0}, {"date": "2024-08-02", "close": 171.61, "volume": 53834.0}, {"date": "2024-08-05", "close": 166.96, "volume": 73801.0}, {"date": "2024-08-06", "close": 167.82, "volume": 35257.0}, {"date": "2024-08-07", "close": 166.27, "volume": 51885.0}, {"date": "2024-08-08", "close": 174.05, "volume": 60285.0}, {"date": "2024-08-09", "close": 174.13, "volume": 33582.0}, {"date": "2024-08-12", "close": 171.04, "volume": 76806.0}, {"date": "2024-08-13", "close": 176.69, "volume": 56528.0}, {"date": "2024-08-14", "close": 174.65, "volume": 28075.0}, {"date": "2024-08-15", "close": 177.63, "volume": 48758.0}, {"date": "2024-08-16", "close": 177.68, "volume": 32684.0}, {"date": "2024-08-19", "close": 179.09, "volume": 52312.0}, {"date": "2024-08-20", "close": 178.05, "volume": 29092.0}, {"date": "2024-08-21", "close": 181.04, "volume": 19500.0}, {"date": "2024-08-22", "close": 176.63, "volume": 48921.0}, {"date": "2024-08-23", "close": 193.99, "volume": 160422.0}, {"date": "2024-08-26", "close": 205.86, "volume": 136149.0}, {"date": "2024-08-27", "close": 184.83, "volume": 120537.0}, {"date": "2024-08-28", "close": 188.66, "volume": 85195.0}, {"date": "2024-08-29", "close": 194.43, "volume": 87568.0}, {"date": "2024-08-30", "close": 193.52, "volume": 104875.0}, {"date": "2024-09-03", "close": 195.38, "volume": 107668.0}, {"date": "2024-09-04", "close": 189.42, "volume": 89214.0}, {"date": "2024-09-05", "close": 191.79, "volume": 42739.0}, {"date": "2024-09-06", "close": 189.4, "volume": 41824.0}, {"date": "2024-09-09", "close": 191.33, "volume": 54590.0}, {"date": "2024-09-10", "close": 194.27, "volume": 67273.0}, {"date": "2024-09-11", "close": 198.82, "volume": 47286.0}, {"date": "2024-09-12", "close": 201.31, "volume": 43713.0}, {"date": "2024-09-13", "close": 202.69, "volume": 48350.0}, {"date": "2024-09-16", "close": 204.42, "volume": 36007.0}, {"date": "2024-09-17", "close": 207.16, "volume": 66353.0}, {"date": "2024-09-18", "close": 207.65, "volume": 53569.0}, {"date": "2024-09-19", "close": 213.8, "volume": 58798.0}, {"date": "2024-09-20", "close": 217.28, "volume": 189819.0}, {"date": "2024-09-23", "close": 219.63, "volume": 59006.0}, {"date": "2024-09-24", "close": 219.96, "volume": 50553.0}, {"date": "2024-09-25", "close": 216.1, "volume": 44913.0}, {"date": "2024-09-26", "close": 220.55, "volume": 63179.0}, {"date": "2024-09-27", "close": 219.93, "volume": 34995.0}, {"date": "2024-09-30", "close": 221.72, "volume": 67199.0}, {"date": "2024-10-01", "close": 223.6, "volume": 78312.0}, {"date": "2024-10-02", "close": 228.24, "volume": 55315.0}, {"date": "2024-10-03", "close": 225.4, "volume": 43005.0}, {"date": "2024-10-04", "close": 226.39, "volume": 40762.0}, {"date": "2024-10-07", "close": 223.83, "volume": 57010.0}, {"date": "2024-10-08", "close": 231.61, "volume": 41929.0}, {"date": "2024-10-09", "close": 237.99, "volume": 51014.0}, {"date": "2024-10-10", "close": 233.14, "volume": 61058.0}, {"date": "2024-10-11", "close": 235.7, "volume": 55561.0}, {"date": "2024-10-14", "close": 241.52, "volume": 51661.0}, {"date": "2024-10-15", "close": 240.85, "volume": 58606.0}, {"date": "2024-10-16", "close": 248.38, "volume": 88817.0}, {"date": "2024-10-17", "close": 249.8, "volume": 43316.0}, {"date": "2024-10-18", "close": 251.45, "volume": 43298.0}, {"date": "2024-10-21", "close": 254.84, "volume": 50407.0}, {"date": "2024-10-22", "close": 251.59, "volume": 56713.0}, {"date": "2024-10-23", "close": 253.67, "volume": 40284.0}, {"date": "2024-10-24", "close": 251.86, "volume": 42129.0}, {"date": "2024-10-25", "close": 255.92, "volume": 64232.0}, {"date": "2024-10-28", "close": 258.61, "volume": 44431.0}, {"date": "2024-10-29", "close": 262.73, "volume": 41535.0}, {"date": "2024-10-30", "close": 262.36, "volume": 43892.0}, {"date": "2024-10-31", "close": 265.69, "volume": 88906.0}, {"date": "2024-11-01", "close": 270.41, "volume": 69175.0}, {"date": "2024-11-04", "close": 265.8, "volume": 91780.0}, {"date": "2024-11-05", "close": 260.66, "volume": 123626.0}, {"date": "2024-11-06", "close": 252.1, "volume": 107555.0}, {"date": "2024-11-07", "close": 261.26, "volume": 74078.0}, {"date": "2024-11-08", "close": 312.91, "volume": 200050.0}, {"date": "2024-11-11", "close": 340.35, "volume": 166107.0}, {"date": "2024-11-12", "close": 349.48, "volume": 131629.0}, {"date": "2024-11-13", "close": 337.45, "volume": 94755.0}, {"date": "2024-11-14", "close": 343.12, "volume": 91661.0}, {"date": "2024-11-15", "close": 335.14, "volume": 83674.0}, {"date": "2024-11-18", "close": 335.22, "volume": 67557.0}, {"date": "2024-11-19", "close": 343.99, "volume": 66011.0}, {"date": "2024-11-20", "close": 340.99, "volume": 70910.0}, {"date": "2024-11-21", "close": 345.72, "volume": 100392.0}, {"date": "2024-11-22", "close": 358.48, "volume": 78624.0}, {"date": "2024-11-25", "close": 362.72, "volume": 105113.0}, {"date": "2024-11-26", "close": 356.51, "volume": 67587.0}, {"date": "2024-11-27", "close": 352.51, "volume": 56878.0}, {"date": "2024-11-29", "close": 346.49, "volume": 55607.0}, {"date": "2024-12-02", "close": 351.67, "volume": 85493.0}, {"date": "2024-12-03", "close": 357.42, "volume": 75872.0}, {"date": "2024-12-04", "close": 339.18, "volume": 113559.0}, {"date": "2024-12-05", "close": 341.2, "volume": 86911.0}, {"date": "2024-12-06", "close": 344.56, "volume": 94604.0}, {"date": "2024-12-09", "close": 328.97, "volume": 91544.0}, {"date": "2024-12-10", "close": 332.89, "volume": 70950.0}, {"date": "2024-12-11", "close": 342.06, "volume": 183798.0}, {"date": "2024-12-12", "close": 346.6, "volume": 99180.0}, {"date": "2024-12-13", "close": 344.89, "volume": 85490.0}, {"date": "2024-12-16", "close": 349.23, "volume": 66848.0}, {"date": "2024-12-17", "close": 340.21, "volume": 66138.0}, {"date": "2024-12-18", "close": 326.49, "volume": 45678.0}, {"date": "2024-12-19", "close": 335.23, "volume": 79797.0}, {"date": "2024-12-20", "close": 343.53, "volume": 140735.0}, {"date": "2024-12-23", "close": 344.9, "volume": 52149.0}, {"date": "2024-12-24", "close": 350.66, "volume": 31781.0}, {"date": "2024-12-26", "close": 354.14, "volume": 53675.0}, {"date": "2024-12-27", "close": 340.81, "volume": 63250.0}, {"date": "2024-12-30", "close": 335.53, "volume": 54201.0}, {"date": "2024-12-31", "close": 331.93, "volume": 67486.0}, {"date": "2025-01-02", "close": 337.07, "volume": 58370.0}, {"date": "2025-01-03", "close": 343.98, "volume": 58865.0}, {"date": "2025-01-06", "close": 357.25, "volume": 81063.0}, {"date": "2025-01-07", "close": 353.29, "volume": 85340.0}, {"date": "2025-01-08", "close": 357.02, "volume": 67691.0}, {"date": "2025-01-10", "close": 359.38, "volume": 68567.0}, {"date": "2025-01-13", "close": 362.43, "volume": 94055.0}, {"date": "2025-01-14", "close": 393.63, "volume": 190634.0}, {"date": "2025-01-15", "close": 411.06, "volume": 166423.0}, {"date": "2025-01-16", "close": 410.7, "volume": 125252.0}, {"date": "2025-01-17", "close": 406.61, "volume": 112225.0}, {"date": "2025-01-21", "close": 415.35, "volume": 87740.0}, {"date": "2025-01-22", "close": 416.61, "volume": 91702.0}, {"date": "2025-01-23", "close": 431.11, "volume": 77129.0}, {"date": "2025-01-24", "close": 430.6, "volume": 87970.0}, {"date": "2025-01-27", "close": 392.09, "volume": 100201.0}, {"date": "2025-01-28", "close": 397.44, "volume": 70423.0}, {"date": "2025-01-29", "close": 385.56, "volume": 69297.0}, {"date": "2025-01-30", "close": 398.76, "volume": 89289.0}, {"date": "2025-01-31", "close": 403.54, "volume": 56274.0}, {"date": "2025-02-03", "close": 402.44, "volume": 94709.0}, {"date": "2025-02-04", "close": 421.0, "volume": 114619.0}, {"date": "2025-02-05", "close": 424.78, "volume": 108416.0}, {"date": "2025-02-06", "close": 426.8, "volume": 126677.0}, {"date": "2025-02-07", "close": 390.01, "volume": 272684.0}, {"date": "2025-02-10", "close": 367.05, "volume": 322848.0}, {"date": "2025-02-11", "close": 348.09, "volume": 185130.0}, {"date": "2025-02-12", "close": 343.54, "volume": 118293.0}, {"date": "2025-02-13", "close": 343.46, "volume": 90180.0}, {"date": "2025-02-14", "close": 341.22, "volume": 62957.0}, {"date": "2025-02-18", "close": 337.41, "volume": 105684.0}, {"date": "2025-02-19", "close": 341.86, "volume": 92824.0}, {"date": "2025-02-20", "close": 337.39, "volume": 129823.0}, {"date": "2025-02-21", "close": 319.98, "volume": 78226.0}, {"date": "2025-02-24", "close": 318.15, "volume": 102377.0}, {"date": "2025-02-25", "close": 323.43, "volume": 83892.0}, {"date": "2025-02-26", "close": 339.93, "volume": 91778.0}, {"date": "2025-02-27", "close": 332.66, "volume": 87861.0}, {"date": "2025-02-28", "close": 341.69, "volume": 90583.0}, {"date": "2025-03-03", "close": 328.68, "volume": 137063.0}, {"date": "2025-03-04", "close": 323.23, "volume": 115071.0}, {"date": "2025-03-05", "close": 332.89, "volume": 77590.0}, {"date": "2025-03-06", "close": 314.86, "volume": 84981.0}, {"date": "2025-03-07", "close": 320.75, "volume": 113319.0}, {"date": "2025-03-10", "close": 300.93, "volume": 104256.0}, {"date": "2025-03-11", "close": 302.58, "volume": 108261.0}, {"date": "2025-03-12", "close": 308.76, "volume": 96423.0}, {"date": "2025-03-13", "close": 303.85, "volume": 81517.0}, {"date": "2025-03-14", "close": 319.08, "volume": 83532.0}, {"date": "2025-03-17", "close": 319.3, "volume": 60525.0}, {"date": "2025-03-18", "close": 315.36, "volume": 71658.0}, {"date": "2025-03-19", "close": 320.19, "volume": 75760.0}, {"date": "2025-03-20", "close": 319.55, "volume": 61096.0}, {"date": "2025-03-21", "close": 316.6, "volume": 146675.0}, {"date": "2025-03-24", "close": 332.96, "volume": 87322.0}, {"date": "2025-03-25", "close": 322.62, "volume": 60053.0}, {"date": "2025-03-26", "close": 314.3, "volume": 84627.0}, {"date": "2025-03-27", "close": 309.6, "volume": 52714.0}, {"date": "2025-03-28", "close": 310.27, "volume": 63193.0}, {"date": "2025-03-31", "close": 310.14, "volume": 77724.0}, {"date": "2025-04-01", "close": 310.97, "volume": 97036.0}, {"date": "2025-04-02", "close": 324.9, "volume": 74982.0}, {"date": "2025-04-03", "close": 289.77, "volume": 147627.0}, {"date": "2025-04-04", "close": 273.45, "volume": 157999.0}, {"date": "2025-04-07", "close": 281.46, "volume": 182013.0}, {"date": "2025-04-08", "close": 283.26, "volume": 166587.0}, {"date": "2025-04-09", "close": 310.57, "volume": 99717.0}, {"date": "2025-04-10", "close": 299.74, "volume": 96385.0}, {"date": "2025-04-11", "close": 308.17, "volume": 90242.0}, {"date": "2025-04-14", "close": 311.15, "volume": 68285.0}, {"date": "2025-04-15", "close": 316.08, "volume": 42865.0}, {"date": "2025-04-16", "close": 306.54, "volume": 84716.0}, {"date": "2025-04-17", "close": 297.68, "volume": 99792.0}, {"date": "2025-04-21", "close": 287.54, "volume": 98824.0}, {"date": "2025-04-22", "close": 294.78, "volume": 58658.0}, {"date": "2025-04-23", "close": 301.75, "volume": 76398.0}, {"date": "2025-04-24", "close": 312.85, "volume": 59462.0}, {"date": "2025-04-25", "close": 313.09, "volume": 56182.0}, {"date": "2025-04-28", "close": 319.12, "volume": 59259.0}, {"date": "2025-04-29", "close": 324.35, "volume": 70881.0}, {"date": "2025-04-30", "close": 326.45, "volume": 85520.0}, {"date": "2025-05-01", "close": 334.83, "volume": 62579.0}, {"date": "2025-05-02", "close": 342.78, "volume": 48229.0}, {"date": "2025-05-05", "close": 343.51, "volume": 66415.0}, {"date": "2025-05-06", "close": 344.56, "volume": 89940.0}, {"date": "2025-05-07", "close": 351.68, "volume": 132450.0}, {"date": "2025-05-08", "close": 353.24, "volume": 160196.0}, {"date": "2025-05-09", "close": 413.52, "volume": 292494.0}, {"date": "2025-05-12", "close": 434.21, "volume": 184153.0}, {"date": "2025-05-13", "close": 456.69, "volume": 164942.0}, {"date": "2025-05-14", "close": 421.83, "volume": 189319.0}, {"date": "2025-05-15", "close": 420.77, "volume": 98995.0}, {"date": "2025-05-16", "close": 436.1, "volume": 87204.0}, {"date": "2025-05-19", "close": 429.7, "volume": 68801.0}, {"date": "2025-05-20", "close": 403.42, "volume": 164146.0}, {"date": "2025-05-21", "close": 393.56, "volume": 122939.0}, {"date": "2025-05-22", "close": 392.27, "volume": 65712.0}, {"date": "2025-05-23", "close": 393.22, "volume": 59824.0}, {"date": "2025-05-27", "close": 405.6, "volume": 93605.0}, {"date": "2025-05-28", "close": 407.11, "volume": 76879.0}, {"date": "2025-05-29", "close": 396.19, "volume": 69835.0}, {"date": "2025-05-30", "close": 395.29, "volume": 82427.0}, {"date": "2025-06-02", "close": 396.02, "volume": 84594.0}, {"date": "2025-06-03", "close": 403.27, "volume": 80565.0}, {"date": "2025-06-04", "close": 403.41, "volume": 80500.0}, {"date": "2025-06-05", "close": 402.41, "volume": 62563.0}, {"date": "2025-06-06", "close": 408.54, "volume": 54816.0}, {"date": "2025-06-09", "close": 415.41, "volume": 117566.0}, {"date": "2025-06-10", "close": 404.75, "volume": 86532.0}, {"date": "2025-06-11", "close": 400.96, "volume": 97157.0}, {"date": "2025-06-12", "close": 397.75, "volume": 69738.0}, {"date": "2025-06-13", "close": 382.7, "volume": 96762.0}, {"date": "2025-06-16", "close": 379.56, "volume": 95828.0}, {"date": "2025-06-17", "close": 379.19, "volume": 93230.0}, {"date": "2025-06-18", "close": 376.84, "volume": 135353.0}, {"date": "2025-06-20", "close": 370.57, "volume": 221994.0}, {"date": "2025-06-23", "close": 388.74, "volume": 110970.0}, {"date": "2025-06-24", "close": 397.64, "volume": 118505.0}, {"date": "2025-06-25", "close": 395.23, "volume": 95605.0}, {"date": "2025-06-26", "close": 395.9, "volume": 139342.0}, {"date": "2025-06-27", "close": 402.73, "volume": 195472.0}, {"date": "2025-06-30", "close": 411.65, "volume": 128110.0}, {"date": "2025-07-01", "close": 409.02, "volume": 201348.0}, {"date": "2025-07-02", "close": 411.72, "volume": 122880.0}, {"date": "2025-07-03", "close": 423.97, "volume": 66014.0}, {"date": "2025-07-07", "close": 417.9, "volume": 107147.0}, {"date": "2025-07-08", "close": 405.83, "volume": 127172.0}, {"date": "2025-07-09", "close": 403.01, "volume": 114106.0}, {"date": "2025-07-10", "close": 399.62, "volume": 162811.0}, {"date": "2025-07-11", "close": 404.89, "volume": 168676.0}, {"date": "2025-07-14", "close": 412.47, "volume": 100281.0}, {"date": "2025-07-15", "close": 410.6, "volume": 89463.0}, {"date": "2025-07-16", "close": 421.97, "volume": 66929.0}, {"date": "2025-07-17", "close": 446.93, "volume": 110478.0}, {"date": "2025-07-18", "close": 460.4, "volume": 97632.0}, {"date": "2025-07-21", "close": 447.84, "volume": 131684.0}, {"date": "2025-07-22", "close": 439.84, "volume": 91154.0}, {"date": "2025-07-23", "close": 451.04, "volume": 72018.0}, {"date": "2025-07-24", "close": 447.37, "volume": 98369.0}, {"date": "2025-07-25", "close": 446.46, "volume": 63291.0}, {"date": "2025-07-28", "close": 459.5, "volume": 89866.0}, {"date": "2025-07-29", "close": 448.75, "volume": 140532.0}, {"date": "2025-07-30", "close": 428.44, "volume": 143931.0}, {"date": "2025-07-31", "close": 435.47, "volume": 108390.0}, {"date": "2025-08-01", "close": 427.15, "volume": 104716.0}, {"date": "2025-08-04", "close": 437.87, "volume": 87722.0}, {"date": "2025-08-05", "close": 436.54, "volume": 87276.0}, {"date": "2025-08-06", "close": 459.25, "volume": 128019.0}, {"date": "2025-08-07", "close": 460.52, "volume": 77739.0}, {"date": "2025-08-08", "close": 469.21, "volume": 108644.0}, {"date": "2025-08-11", "close": 465.09, "volume": 75598.0}, {"date": "2025-08-12", "close": 475.22, "volume": 69099.0}, {"date": "2025-08-13", "close": 484.47, "volume": 79653.0}, {"date": "2025-08-14", "close": 417.19, "volume": 270398.0}, {"date": "2025-08-15", "close": 402.8, "volume": 221412.0}, {"date": "2025-08-18", "close": 405.36, "volume": 114411.0}, {"date": "2025-08-19", "close": 388.83, "volume": 96355.0}, {"date": "2025-08-20", "close": 394.58, "volume": 167678.0}, {"date": "2025-08-21", "close": 390.57, "volume": 167098.0}, {"date": "2025-08-22", "close": 510.23, "volume": 701942.0}, {"date": "2025-08-25", "close": 519.89, "volume": 404470.0}, {"date": "2025-08-26", "close": 535.15, "volume": 260220.0}, {"date": "2025-08-27", "close": 524.31, "volume": 187142.0}, {"date": "2025-08-28", "close": 532.29, "volume": 333623.0}, {"date": "2025-08-29", "close": 528.13, "volume": 278624.0}, {"date": "2025-09-02", "close": 528.52, "volume": 268477.0}, {"date": "2025-09-03", "close": 544.97, "volume": 214552.0}, {"date": "2025-09-04", "close": 565.13, "volume": 182090.0}, {"date": "2025-09-05", "close": 577.05, "volume": 138252.0}, {"date": "2025-09-08", "close": 583.53, "volume": 156157.0}, {"date": "2025-09-09", "close": 598.7, "volume": 131728.0}, {"date": "2025-09-10", "close": 605.66, "volume": 150449.0}, {"date": "2025-09-11", "close": 612.86, "volume": 158512.0}, {"date": "2025-09-12", "close": 604.78, "volume": 158194.0}, {"date": "2025-09-15", "close": 614.49, "volume": 120010.0}, {"date": "2025-09-16", "close": 597.91, "volume": 190242.0}, {"date": "2025-09-17", "close": 607.54, "volume": 137697.0}, {"date": "2025-09-18", "close": 627.02, "volume": 139047.0}, {"date": "2025-09-19", "close": 635.65, "volume": 237887.0}, {"date": "2025-09-22", "close": 642.14, "volume": 150180.0}, {"date": "2025-09-23", "close": 655.69, "volume": 243967.0}, {"date": "2025-09-24", "close": 638.56, "volume": 232729.0}, {"date": "2025-09-25", "close": 643.96, "volume": 163915.0}, {"date": "2025-09-26", "close": 650.1, "volume": 148688.0}, {"date": "2025-09-29", "close": 658.23, "volume": 196279.0}, {"date": "2025-09-30", "close": 660.58, "volume": 374640.0}, {"date": "2025-10-01", "close": 674.35, "volume": 121188.0}, {"date": "2025-10-02", "close": 677.81, "volume": 171428.0}, {"date": "2025-10-03", "close": 662.37, "volume": 169098.0}, {"date": "2025-10-06", "close": 663.97, "volume": 191036.0}, {"date": "2025-10-07", "close": 671.82, "volume": 132847.0}, {"date": "2025-10-08", "close": 682.35, "volume": 123105.0}, {"date": "2025-10-09", "close": 696.57, "volume": 203385.0}, {"date": "2025-10-10", "close": 655.02, "volume": 200972.0}, {"date": "2025-10-13", "close": 686.85, "volume": 241894.0}, {"date": "2025-10-14", "close": 754.73, "volume": 337507.0}, {"date": "2025-10-15", "close": 750.22, "volume": 211019.0}, {"date": "2025-10-16", "close": 754.0, "volume": 188489.0}, {"date": "2025-10-17", "close": 748.58, "volume": 209578.0}, {"date": "2025-10-20", "close": 735.91, "volume": 118025.0}, {"date": "2025-10-21", "close": 720.65, "volume": 133759.0}, {"date": "2025-10-22", "close": 691.34, "volume": 223178.0}, {"date": "2025-10-23", "close": 714.94, "volume": 116960.0}, {"date": "2025-10-24", "close": 735.63, "volume": 177595.0}, {"date": "2025-10-27", "close": 744.51, "volume": 192754.0}, {"date": "2025-10-28", "close": 762.27, "volume": 278571.0}, {"date": "2025-10-29", "close": 773.52, "volume": 327840.0}, {"date": "2025-10-30", "close": 771.84, "volume": 217696.0}, {"date": "2025-10-31", "close": 787.18, "volume": 222039.0}, {"date": "2025-11-03", "close": 774.19, "volume": 148351.0}, {"date": "2025-11-04", "close": 759.41, "volume": 123878.0}, {"date": "2025-11-05", "close": 777.63, "volume": 119271.0}, {"date": "2025-11-06", "close": 759.57, "volume": 267614.0}, {"date": "2025-11-07", "close": 612.19, "volume": 381700.0}, {"date": "2025-11-10", "close": 589.43, "volume": 236032.0}, {"date": "2025-11-11", "close": 581.37, "volume": 161879.0}, {"date": "2025-11-12", "close": 584.81, "volume": 160000.0}, {"date": "2025-11-13", "close": 557.65, "volume": 173250.0}, {"date": "2025-11-14", "close": 558.56, "volume": 157219.0}, {"date": "2025-11-17", "close": 541.5, "volume": 167788.0}, {"date": "2025-11-18", "close": 532.1, "volume": 159577.0}, {"date": "2025-11-19", "close": 535.07, "volume": 152151.0}, {"date": "2025-11-20", "close": 515.44, "volume": 131357.0}, {"date": "2025-11-21", "close": 530.62, "volume": 296731.0}, {"date": "2025-11-24", "close": 556.4, "volume": 108499.0}, {"date": "2025-11-25", "close": 570.81, "volume": 115357.0}, {"date": "2025-11-26", "close": 574.92, "volume": 106806.0}, {"date": "2025-11-28", "close": 583.09, "volume": 63424.0}, {"date": "2025-12-01", "close": 564.92, "volume": 152678.0}, {"date": "2025-12-02", "close": 559.6, "volume": 205527.0}, {"date": "2025-12-03", "close": 563.7, "volume": 109794.0}, {"date": "2025-12-04", "close": 568.48, "volume": 120914.0}, {"date": "2025-12-05", "close": 577.92, "volume": 79475.0}, {"date": "2025-12-08", "close": 581.67, "volume": 92900.0}, {"date": "2025-12-09", "close": 583.85, "volume": 49667.0}, {"date": "2025-12-10", "close": 584.24, "volume": 109056.0}, {"date": "2025-12-11", "close": 584.85, "volume": 104756.0}, {"date": "2025-12-12", "close": 561.3, "volume": 90849.0}, {"date": "2025-12-15", "close": 555.13, "volume": 75680.0}, {"date": "2025-12-16", "close": 558.39, "volume": 61717.0}, {"date": "2025-12-17", "close": 542.54, "volume": 80954.0}, {"date": "2025-12-18", "close": 551.67, "volume": 63867.0}, {"date": "2025-12-19", "close": 564.62, "volume": 207961.0}, {"date": "2025-12-22", "close": 575.14, "volume": 81281.0}, {"date": "2025-12-23", "close": 572.82, "volume": 59767.0}, {"date": "2025-12-24", "close": 571.23, "volume": 31459.0}, {"date": "2025-12-26", "close": 570.72, "volume": 84726.0}, {"date": "2025-12-29", "close": 567.17, "volume": 50012.0}, {"date": "2025-12-30", "close": 561.61, "volume": 83979.0}, {"date": "2025-12-31", "close": 553.35, "volume": 82255.0}, {"date": "2026-01-02", "close": 566.28, "volume": 81140.0}, {"date": "2026-01-05", "close": 564.3, "volume": 80483.0}, {"date": "2026-01-06", "close": 569.57, "volume": 98381.0}, {"date": "2026-01-07", "close": 563.47, "volume": 84074.0}, {"date": "2026-01-08", "close": 549.2, "volume": 106540.0}, {"date": "2026-01-09", "close": 559.91, "volume": 99218.0}, {"date": "2026-01-12", "close": 580.38, "volume": 135045.0}, {"date": "2026-01-13", "close": 587.0, "volume": 113521.0}, {"date": "2026-01-14", "close": 558.04, "volume": 88511.0}, {"date": "2026-01-15", "close": 553.52, "volume": 89237.0}, {"date": "2026-01-16", "close": 550.39, "volume": 72093.0}, {"date": "2026-01-20", "close": 562.94, "volume": 140170.0}, {"date": "2026-01-21", "close": 545.05, "volume": 132533.0}, {"date": "2026-01-22", "close": 562.45, "volume": 124814.0}, {"date": "2026-01-23", "close": 548.1, "volume": 73621.0}, {"date": "2026-01-26", "close": 548.99, "volume": 113261.0}, {"date": "2026-01-27", "close": 546.68, "volume": 123559.0}, {"date": "2026-01-28", "close": 554.74, "volume": 84058.0}, {"date": "2026-01-29", "close": 566.38, "volume": 83057.0}, {"date": "2026-01-30", "close": 551.42, "volume": 143925.0}, {"date": "2026-02-02", "close": 544.84, "volume": 110959.0}, {"date": "2026-02-03", "close": 569.16, "volume": 82233.0}, {"date": "2026-02-04", "close": 548.24, "volume": 92909.0}, {"date": "2026-02-05", "close": 576.0, "volume": 225964.0}, {"date": "2026-02-06", "close": 622.33, "volume": 243318.0}, {"date": "2026-02-09", "close": 712.38, "volume": 203072.0}, {"date": "2026-02-10", "close": 718.46, "volume": 132968.0}, {"date": "2026-02-11", "close": 713.11, "volume": 123210.0}, {"date": "2026-02-12", "close": 706.08, "volume": 92914.0}, {"date": "2026-02-13", "close": 720.06, "volume": 92785.0}, {"date": "2026-02-17", "close": 695.55, "volume": 66000.0}, {"date": "2026-02-18", "close": 707.15, "volume": 133454.0}, {"date": "2026-02-19", "close": 718.74, "volume": 111949.0}, {"date": "2026-02-20", "close": 750.32, "volume": 142676.0}, {"date": "2026-02-23", "close": 726.3, "volume": 102719.0}, {"date": "2026-02-24", "close": 758.69, "volume": 93522.0}, {"date": "2026-02-25", "close": 755.43, "volume": 100092.0}, {"date": "2026-02-26", "close": 760.84, "volume": 85487.0}, {"date": "2026-02-27", "close": 766.99, "volume": 74884.0}, {"date": "2026-03-02", "close": 798.47, "volume": 103564.0}, {"date": "2026-03-03", "close": 762.35, "volume": 138770.0}, {"date": "2026-03-04", "close": 798.38, "volume": 96858.0}, {"date": "2026-03-05", "close": 774.25, "volume": 75554.0}, {"date": "2026-03-06", "close": 749.4, "volume": 56365.0}, {"date": "2026-03-09", "close": 752.49, "volume": 79495.0}, {"date": "2026-03-10", "close": 769.58, "volume": 64740.0}, {"date": "2026-03-11", "close": 765.86, "volume": 114459.0}, {"date": "2026-03-12", "close": 749.88, "volume": 100033.0}, {"date": "2026-03-13", "close": 759.84, "volume": 70116.0}, {"date": "2026-03-16", "close": 775.79, "volume": 69427.0}, {"date": "2026-03-17", "close": 788.52, "volume": 98190.0}, {"date": "2026-03-18", "close": 784.88, "volume": 84123.0}, {"date": "2026-03-19", "close": 794.23, "volume": 63773.0}, {"date": "2026-03-20", "close": 765.27, "volume": 91867.0}, {"date": "2026-03-23", "close": 809.36, "volume": 80277.0}, {"date": "2026-03-24", "close": 834.48, "volume": 120524.0}, {"date": "2026-03-25", "close": 839.05, "volume": 79434.0}, {"date": "2026-03-26", "close": 778.09, "volume": 93355.0}, {"date": "2026-03-27", "close": 779.92, "volume": 68142.0}, {"date": "2026-03-30", "close": 736.95, "volume": 94340.0}, {"date": "2026-03-31", "close": 790.29, "volume": 93367.0}, {"date": "2026-04-01", "close": 822.99, "volume": 81882.0}, {"date": "2026-04-02", "close": 840.9, "volume": 71678.0}, {"date": "2026-04-06", "close": 840.12, "volume": 85139.0}, {"date": "2026-04-07", "close": 836.9, "volume": 77295.0}, {"date": "2026-04-08", "close": 900.5, "volume": 134666.0}, {"date": "2026-04-09", "close": 907.23, "volume": 63939.0}, {"date": "2026-04-10", "close": 925.7, "volume": 75403.0}, {"date": "2026-04-13", "close": 951.04, "volume": 86675.0}, {"date": "2026-04-14", "close": 991.66, "volume": 139288.0}, {"date": "2026-04-15", "close": 1006.56, "volume": 183616.0}, {"date": "2026-04-16", "close": 1039.13, "volume": 111981.0}, {"date": "2026-04-17", "close": 1084.5, "volume": 86063.0}, {"date": "2026-04-20", "close": 1081.57, "volume": 67176.0}, {"date": "2026-04-21", "close": 1027.44, "volume": 244336.0}, {"date": "2026-04-22", "close": 1004.73, "volume": 194138.0}, {"date": "2026-04-23", "close": 1037.87, "volume": 79393.0}, {"date": "2026-04-24", "close": 1033.33, "volume": 50123.0}, {"date": "2026-04-27", "close": 1009.43, "volume": 60826.0}, {"date": "2026-04-28", "close": 964.26, "volume": 136674.0}, {"date": "2026-04-29", "close": 971.0, "volume": 77319.0}, {"date": "2026-04-30", "close": 1012.01, "volume": 64040.0}, {"date": "2026-05-01", "close": 1019.75, "volume": 56789.0}, {"date": "2026-05-04", "close": 1004.08, "volume": 40466.0}, {"date": "2026-05-05", "close": 1014.9, "volume": 59070.0}, {"date": "2026-05-06", "close": 1028.31, "volume": 110906.0}, {"date": "2026-05-07", "close": 926.69, "volume": 209083.0}, {"date": "2026-05-08", "close": 842.1, "volume": 255966.0}, {"date": "2026-05-11", "close": 738.61, "volume": 269646.0}, {"date": "2026-05-12", "close": 703.49, "volume": 194419.0}, {"date": "2026-05-13", "close": 664.77, "volume": 173699.0}, {"date": "2026-05-14", "close": 660.01, "volume": 143713.0}, {"date": "2026-05-15", "close": 623.25, "volume": 148115.0}, {"date": "2026-05-18", "close": 604.0, "volume": 175119.0}, {"date": "2026-05-19", "close": 583.9, "volume": 151403.0}, {"date": "2026-05-20", "close": 599.21, "volume": 153534.0}, {"date": "2026-05-21", "close": 586.31, "volume": 129810.0}, {"date": "2026-05-22", "close": 610.81, "volume": 189415.0}, {"date": "2026-05-26", "close": 608.16, "volume": 172481.0}, {"date": "2026-05-27", "close": 609.9, "volume": 142570.0}, {"date": "2026-05-28", "close": 595.01, "volume": 87150.0}, {"date": "2026-05-29", "close": 583.86, "volume": 139231.0}, {"date": "2026-06-01", "close": 575.45, "volume": 125935.0}, {"date": "2026-06-02", "close": 588.57, "volume": 244336.0}, {"date": "2026-06-03", "close": 576.13, "volume": 102761.0}, {"date": "2026-06-04", "close": 581.3, "volume": 78651.0}, {"date": "2026-06-05", "close": 567.33, "volume": 92898.0}, {"date": "2026-06-08", "close": 572.77, "volume": 165122.0}, {"date": "2026-06-09", "close": 563.78, "volume": 125391.0}, {"date": "2026-06-10", "close": 557.55, "volume": 130165.0}, {"date": "2026-06-11", "close": 581.77, "volume": 111721.0}, {"date": "2026-06-12", "close": 588.73, "volume": 100124.0}, {"date": "2026-06-15", "close": 574.74, "volume": 101538.0}, {"date": "2026-06-16", "close": 558.16, "volume": 126300.0}, {"date": "2026-06-17", "close": 562.82, "volume": 115160.0}, {"date": "2026-06-18", "close": 589.46, "volume": 201191.0}, {"date": "2026-06-22", "close": 579.45, "volume": 113100.0}, {"date": "2026-06-23", "close": 563.03, "volume": 94466.0}, {"date": "2026-06-24", "close": 550.0, "volume": 129698.0}, {"date": "2026-06-25", "close": 541.1, "volume": 118317.0}, {"date": "2026-06-26", "close": 526.33, "volume": 130703.0}, {"date": "2026-06-29", "close": 545.72, "volume": 189213.0}, {"date": "2026-06-30", "close": 534.03, "volume": 96785.0}, {"date": "2026-07-01", "close": 536.38, "volume": 99296.0}, {"date": "2026-07-02", "close": 525.38, "volume": 104013.0}, {"date": "2026-07-06", "close": 537.42, "volume": 158773.0}, {"date": "2026-07-07", "close": 525.82, "volume": 96199.0}, {"date": "2026-07-08", "close": 527.59, "volume": 80921.0}, {"date": "2026-07-09", "close": 544.43, "volume": 60501.0}, {"date": "2026-07-10", "close": 550.99, "volume": 65245.0}, {"date": "2026-07-13", "close": 540.67, "volume": 84417.0}, {"date": "2026-07-14", "close": 549.51, "volume": 94230.0}, {"date": "2026-07-15", "close": 542.54, "volume": 77294.0}, {"date": "2026-07-16", "close": 543.92, "volume": 79442.0}, {"date": "2026-07-17", "close": 545.95, "volume": 98171.0}, {"date": "2026-07-20", "close": 532.41, "volume": 123053.0}, {"date": "2026-07-21", "close": 535.94, "volume": 146481.0}, {"date": "2026-07-22", "close": 537.5, "volume": 90167.0}, {"date": "2026-07-23", "close": 529.36, "volume": 64406.0}, {"date": "2026-07-24", "close": 525.7, "volume": 54477.0}, {"date": "2026-07-27", "close": 539.61, "volume": 71492.0}, {"date": "2026-07-28", "close": 534.72, "volume": 69756.0}, {"date": "2026-07-29", "close": 522.87, "volume": 56200.0}, {"date": "2026-07-30", "close": 533.23, "volume": 78895.0}, {"date": "2026-07-31", "close": 556.52, "volume": 94990.0}, {"date": "2026-08-03", "close": 548.66, "volume": 79970.0}, {"date": "2026-08-04", "close": 560.0, "volume": 112045.0}, {"date": "2026-08-05", "close": 569.12, "volume": 78117.0}, {"date": "2026-08-06", "close": 567.22, "volume": 86607.0}, {"date": "2026-08-07", "close": 566.27, "volume": 67955.0}], "refreshing": true}