{"ticker": "VAW", "overview": {"name": "Vanguard Materials ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "VAW", "has_prices": true, "as_of": "2026-08-07", "last": 236.41, "prev_close": 232.97, "change": 3.4399999999999977, "change_pct": 0.014765849680216327, "session_volume": 25510.0, "vwap_5": 231.1190509087884, "vwap_20": 226.97545871358446, "vwap_60": 229.4949814152606, "vwap_250": 222.14981955008116, "high_52w": 244.13, "low_52w": 190.36, "avg_volume_20": 44460.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-6826f825671a42f4b3670c7f571821e9-10", "src": "CONGRESS", "ticker": "VAW", "cik": "", "company": "Vanguard Materials ETF", "company_raw": "Materials ETF Vanguard", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin sells VAW ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903767}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VAW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 108.55, "volume": 54104.0}, {"date": "2016-08-09", "close": 108.19, "volume": 44421.0}, {"date": "2016-08-10", "close": 108.25, "volume": 36375.0}, {"date": "2016-08-11", "close": 108.72, "volume": 56219.0}, {"date": "2016-08-12", "close": 107.49, "volume": 57670.0}, {"date": "2016-08-15", "close": 108.64, "volume": 59620.0}, {"date": "2016-08-16", "close": 108.07, "volume": 118933.0}, {"date": "2016-08-17", "close": 107.97, "volume": 37934.0}, {"date": "2016-08-18", "close": 108.75, "volume": 55106.0}, {"date": "2016-08-19", "close": 108.85, "volume": 30734.0}, {"date": "2016-08-22", "close": 108.82, "volume": 32530.0}, {"date": "2016-08-23", "close": 109.58, "volume": 39247.0}, {"date": "2016-08-24", "close": 108.15, "volume": 49310.0}, {"date": "2016-08-25", "close": 108.81, "volume": 34428.0}, {"date": "2016-08-26", "close": 108.29, "volume": 56153.0}, {"date": "2016-08-29", "close": 109.38, "volume": 35338.0}, {"date": "2016-08-30", "close": 109.08, "volume": 77616.0}, {"date": "2016-08-31", "close": 108.21, "volume": 49995.0}, {"date": "2016-09-01", "close": 108.5, "volume": 46882.0}, {"date": "2016-09-02", "close": 109.53, "volume": 263415.0}, {"date": "2016-09-06", "close": 109.54, "volume": 211688.0}, {"date": "2016-09-07", "close": 109.5, "volume": 85694.0}, {"date": "2016-09-08", "close": 108.84, "volume": 40812.0}, {"date": "2016-09-09", "close": 105.47, "volume": 95869.0}, {"date": "2016-09-12", "close": 106.59, "volume": 83847.0}, {"date": "2016-09-13", "close": 104.34, "volume": 442731.0}, {"date": "2016-09-14", "close": 104.19, "volume": 59939.0}, {"date": "2016-09-15", "close": 104.91, "volume": 56080.0}, {"date": "2016-09-16", "close": 104.54, "volume": 63478.0}, {"date": "2016-09-19", "close": 104.97, "volume": 52516.0}, {"date": "2016-09-20", "close": 104.18, "volume": 83845.0}, {"date": "2016-09-21", "close": 105.89, "volume": 69939.0}, {"date": "2016-09-22", "close": 106.34, "volume": 56520.0}, {"date": "2016-09-23", "close": 105.86, "volume": 166930.0}, {"date": "2016-09-26", "close": 105.36, "volume": 66505.0}, {"date": "2016-09-27", "close": 105.7, "volume": 84253.0}, {"date": "2016-09-28", "close": 107.13, "volume": 71151.0}, {"date": "2016-09-29", "close": 106.21, "volume": 65559.0}, {"date": "2016-09-30", "close": 106.92, "volume": 79554.0}, {"date": "2016-10-03", "close": 106.62, "volume": 522929.0}, {"date": "2016-10-04", "close": 104.96, "volume": 150106.0}, {"date": "2016-10-05", "close": 105.72, "volume": 110454.0}, {"date": "2016-10-06", "close": 106.5, "volume": 50018.0}, {"date": "2016-10-07", "close": 104.74, "volume": 41511.0}, {"date": "2016-10-10", "close": 105.35, "volume": 35305.0}, {"date": "2016-10-11", "close": 103.81, "volume": 94982.0}, {"date": "2016-10-12", "close": 103.78, "volume": 60438.0}, {"date": "2016-10-13", "close": 103.16, "volume": 44940.0}, {"date": "2016-10-14", "close": 103.45, "volume": 49592.0}, {"date": "2016-10-17", "close": 103.66, "volume": 54148.0}, {"date": "2016-10-18", "close": 104.74, "volume": 38767.0}, {"date": "2016-10-19", "close": 105.58, "volume": 45862.0}, {"date": "2016-10-20", "close": 105.46, "volume": 41971.0}, {"date": "2016-10-21", "close": 105.34, "volume": 26236.0}, {"date": "2016-10-24", "close": 105.63, "volume": 125221.0}, {"date": "2016-10-25", "close": 104.4901, "volume": 56604.0}, {"date": "2016-10-26", "close": 104.24, "volume": 38528.0}, {"date": "2016-10-27", "close": 104.04, "volume": 34221.0}, {"date": "2016-10-28", "close": 104.11, "volume": 38854.0}, {"date": "2016-10-31", "close": 104.29, "volume": 43298.0}, {"date": "2016-11-01", "close": 103.63, "volume": 124257.0}, {"date": "2016-11-02", "close": 103.04, "volume": 165935.0}, {"date": "2016-11-03", "close": 103.13, "volume": 53279.0}, {"date": "2016-11-04", "close": 103.68, "volume": 40764.0}, {"date": "2016-11-07", "close": 105.2094, "volume": 77970.0}, {"date": "2016-11-08", "close": 105.6, "volume": 53046.0}, {"date": "2016-11-09", "close": 108.34, "volume": 153996.0}, {"date": "2016-11-10", "close": 109.44, "volume": 330103.0}, {"date": "2016-11-11", "close": 108.5565, "volume": 154086.0}, {"date": "2016-11-14", "close": 109.34, "volume": 131463.0}, {"date": "2016-11-15", "close": 109.87, "volume": 166135.0}, {"date": "2016-11-16", "close": 109.69, "volume": 98153.0}, {"date": "2016-11-17", "close": 109.73, "volume": 172769.0}, {"date": "2016-11-18", "close": 109.5536, "volume": 67537.0}, {"date": "2016-11-21", "close": 110.9, "volume": 85647.0}, {"date": "2016-11-22", "close": 111.93, "volume": 107191.0}, {"date": "2016-11-23", "close": 112.36, "volume": 140648.0}, {"date": "2016-11-25", "close": 112.64, "volume": 94193.0}, {"date": "2016-11-28", "close": 112.07, "volume": 105822.0}, {"date": "2016-11-29", "close": 112.16, "volume": 100798.0}, {"date": "2016-11-30", "close": 113.02, "volume": 115873.0}, {"date": "2016-12-01", "close": 112.9, "volume": 254182.0}, {"date": "2016-12-02", "close": 113.09, "volume": 192752.0}, {"date": "2016-12-05", "close": 114.38, "volume": 159053.0}, {"date": "2016-12-06", "close": 114.59, "volume": 166012.0}, {"date": "2016-12-07", "close": 116.1, "volume": 105960.0}, {"date": "2016-12-08", "close": 117.09, "volume": 367219.0}, {"date": "2016-12-09", "close": 116.89, "volume": 156906.0}, {"date": "2016-12-12", "close": 116.13, "volume": 94027.0}, {"date": "2016-12-13", "close": 115.87, "volume": 106901.0}, {"date": "2016-12-14", "close": 113.978, "volume": 80468.0}, {"date": "2016-12-15", "close": 114.78, "volume": 140120.0}, {"date": "2016-12-16", "close": 114.22, "volume": 87947.0}, {"date": "2016-12-19", "close": 114.14, "volume": 92995.0}, {"date": "2016-12-20", "close": 114.45, "volume": 104671.0}, {"date": "2016-12-21", "close": 114.49, "volume": 123297.0}, {"date": "2016-12-22", "close": 113.65, "volume": 151520.0}, {"date": "2016-12-23", "close": 113.9697, "volume": 63939.0}, {"date": "2016-12-27", "close": 114.56, "volume": 90337.0}, {"date": "2016-12-28", "close": 113.35, "volume": 77581.0}, {"date": "2016-12-29", "close": 113.37, "volume": 44352.0}, {"date": "2016-12-30", "close": 112.44, "volume": 91003.0}, {"date": "2017-01-03", "close": 113.35, "volume": 337623.0}, {"date": "2017-01-04", "close": 115.28, "volume": 166707.0}, {"date": "2017-01-05", "close": 114.86, "volume": 118451.0}, {"date": "2017-01-06", "close": 114.6, "volume": 95655.0}, {"date": "2017-01-09", "close": 114.31, "volume": 94919.0}, {"date": "2017-01-10", "close": 114.89, "volume": 68719.0}, {"date": "2017-01-11", "close": 115.8, "volume": 85749.0}, {"date": "2017-01-12", "close": 115.37, "volume": 72010.0}, {"date": "2017-01-13", "close": 115.36, "volume": 61342.0}, {"date": "2017-01-17", "close": 114.71, "volume": 99207.0}, {"date": "2017-01-18", "close": 115.61, "volume": 92170.0}, {"date": "2017-01-19", "close": 114.66, "volume": 57085.0}, {"date": "2017-01-20", "close": 115.56, "volume": 56586.0}, {"date": "2017-01-23", "close": 115.95, "volume": 293883.0}, {"date": "2017-01-24", "close": 118.87, "volume": 195990.0}, {"date": "2017-01-25", "close": 119.62, "volume": 2105975.0}, {"date": "2017-01-26", "close": 119.73, "volume": 195962.0}, {"date": "2017-01-27", "close": 119.4978, "volume": 98533.0}, {"date": "2017-01-30", "close": 118.14, "volume": 173377.0}, {"date": "2017-01-31", "close": 117.75, "volume": 147093.0}, {"date": "2017-02-01", "close": 118.29, "volume": 334554.0}, {"date": "2017-02-02", "close": 118.05, "volume": 150484.0}, {"date": "2017-02-03", "close": 118.28, "volume": 113679.0}, {"date": "2017-02-06", "close": 118.12, "volume": 111789.0}, {"date": "2017-02-07", "close": 117.22, "volume": 155303.0}, {"date": "2017-02-08", "close": 117.5, "volume": 92374.0}, {"date": "2017-02-09", "close": 117.79, "volume": 108224.0}, {"date": "2017-02-10", "close": 118.77, "volume": 97918.0}, {"date": "2017-02-13", "close": 119.79, "volume": 138538.0}, {"date": "2017-02-14", "close": 119.81, "volume": 131454.0}, {"date": "2017-02-15", "close": 119.91, "volume": 106664.0}, {"date": "2017-02-16", "close": 119.81, "volume": 98173.0}, {"date": "2017-02-17", "close": 119.46, "volume": 81167.0}, {"date": "2017-02-21", "close": 120.32, "volume": 495749.0}, {"date": "2017-02-22", "close": 120.25, "volume": 121471.0}, {"date": "2017-02-23", "close": 119.16, "volume": 88698.0}, {"date": "2017-02-24", "close": 119.19, "volume": 94264.0}, {"date": "2017-02-27", "close": 119.08, "volume": 77215.0}, {"date": "2017-02-28", "close": 118.99, "volume": 94454.0}, {"date": "2017-03-01", "close": 121.37, "volume": 161788.0}, {"date": "2017-03-02", "close": 119.76, "volume": 86421.0}, {"date": "2017-03-03", "close": 119.89, "volume": 73468.0}, {"date": "2017-03-06", "close": 118.98, "volume": 83939.0}, {"date": "2017-03-07", "close": 118.05, "volume": 89692.0}, {"date": "2017-03-08", "close": 118.05, "volume": 87660.0}, {"date": "2017-03-09", "close": 117.45, "volume": 392748.0}, {"date": "2017-03-10", "close": 118.0, "volume": 117576.0}, {"date": "2017-03-13", "close": 118.56, "volume": 79828.0}, {"date": "2017-03-14", "close": 117.74, "volume": 77559.0}, {"date": "2017-03-15", "close": 119.8, "volume": 78020.0}, {"date": "2017-03-16", "close": 119.21, "volume": 51241.0}, {"date": "2017-03-17", "close": 119.83, "volume": 73976.0}, {"date": "2017-03-20", "close": 120.1249, "volume": 48633.0}, {"date": "2017-03-21", "close": 117.73, "volume": 73857.0}, {"date": "2017-03-22", "close": 118.09, "volume": 278559.0}, {"date": "2017-03-23", "close": 118.61, "volume": 61715.0}, {"date": "2017-03-24", "close": 116.92, "volume": 118263.0}, {"date": "2017-03-27", "close": 117.22, "volume": 129801.0}, {"date": "2017-03-28", "close": 118.54, "volume": 71133.0}, {"date": "2017-03-29", "close": 118.57, "volume": 50035.0}, {"date": "2017-03-30", "close": 118.87, "volume": 50855.0}, {"date": "2017-03-31", "close": 118.94, "volume": 54699.0}, {"date": "2017-04-03", "close": 118.34, "volume": 238987.0}, {"date": "2017-04-04", "close": 118.78, "volume": 115189.0}, {"date": "2017-04-05", "close": 118.34, "volume": 133021.0}, {"date": "2017-04-06", "close": 118.96, "volume": 68396.0}, {"date": "2017-04-07", "close": 119.11, "volume": 92795.0}, {"date": "2017-04-10", "close": 119.06, "volume": 63700.0}, {"date": "2017-04-11", "close": 119.17, "volume": 47032.0}, {"date": "2017-04-12", "close": 117.42, "volume": 68847.0}, {"date": "2017-04-13", "close": 116.16, "volume": 68905.0}, {"date": "2017-04-17", "close": 116.9101, "volume": 67777.0}, {"date": "2017-04-18", "close": 116.92, "volume": 51763.0}, {"date": "2017-04-19", "close": 116.96, "volume": 43765.0}, {"date": "2017-04-20", "close": 118.49, "volume": 58682.0}, {"date": "2017-04-21", "close": 118.42, "volume": 55051.0}, {"date": "2017-04-24", "close": 119.93, "volume": 48843.0}, {"date": "2017-04-25", "close": 121.62, "volume": 115910.0}, {"date": "2017-04-26", "close": 121.49, "volume": 94596.0}, {"date": "2017-04-27", "close": 121.15, "volume": 100223.0}, {"date": "2017-04-28", "close": 120.24, "volume": 63729.0}, {"date": "2017-05-01", "close": 120.2, "volume": 58223.0}, {"date": "2017-05-02", "close": 120.13, "volume": 69450.0}, {"date": "2017-05-03", "close": 118.81, "volume": 87527.0}, {"date": "2017-05-04", "close": 118.89, "volume": 93167.0}, {"date": "2017-05-05", "close": 120.44, "volume": 45599.0}, {"date": "2017-05-08", "close": 119.42, "volume": 48231.0}, {"date": "2017-05-09", "close": 118.75, "volume": 95690.0}, {"date": "2017-05-10", "close": 119.4, "volume": 52512.0}, {"date": "2017-05-11", "close": 119.08, "volume": 41007.0}, {"date": "2017-05-12", "close": 118.8, "volume": 40612.0}, {"date": "2017-05-15", "close": 119.91, "volume": 60535.0}, {"date": "2017-05-16", "close": 120.1, "volume": 47068.0}, {"date": "2017-05-17", "close": 117.57, "volume": 75989.0}, {"date": "2017-05-18", "close": 117.37, "volume": 71154.0}, {"date": "2017-05-19", "close": 118.44, "volume": 110346.0}, {"date": "2017-05-22", "close": 118.52, "volume": 97472.0}, {"date": "2017-05-23", "close": 118.92, "volume": 149803.0}, {"date": "2017-05-24", "close": 119.47, "volume": 60606.0}, {"date": "2017-05-25", "close": 119.35, "volume": 62861.0}, {"date": "2017-05-26", "close": 119.59, "volume": 43758.0}, {"date": "2017-05-30", "close": 119.41, "volume": 42634.0}, {"date": "2017-05-31", "close": 119.45, "volume": 50170.0}, {"date": "2017-06-01", "close": 121.04, "volume": 74638.0}, {"date": "2017-06-02", "close": 121.32, "volume": 43576.0}, {"date": "2017-06-05", "close": 120.86, "volume": 44695.0}, {"date": "2017-06-06", "close": 120.84, "volume": 80833.0}, {"date": "2017-06-07", "close": 120.94, "volume": 43428.0}, {"date": "2017-06-08", "close": 121.6, "volume": 94326.0}, {"date": "2017-06-09", "close": 123.01, "volume": 52746.0}, {"date": "2017-06-12", "close": 122.41, "volume": 82438.0}, {"date": "2017-06-13", "close": 123.93, "volume": 71719.0}, {"date": "2017-06-14", "close": 122.42, "volume": 51506.0}, {"date": "2017-06-15", "close": 121.29, "volume": 56777.0}, {"date": "2017-06-16", "close": 121.69, "volume": 42614.0}, {"date": "2017-06-19", "close": 122.7501, "volume": 41165.0}, {"date": "2017-06-20", "close": 122.0, "volume": 54584.0}, {"date": "2017-06-21", "close": 120.81, "volume": 1973509.0}, {"date": "2017-06-22", "close": 121.02, "volume": 66238.0}, {"date": "2017-06-23", "close": 121.64, "volume": 46810.0}, {"date": "2017-06-26", "close": 121.93, "volume": 32616.0}, {"date": "2017-06-27", "close": 121.2, "volume": 79654.0}, {"date": "2017-06-28", "close": 122.1, "volume": 46115.0}, {"date": "2017-06-29", "close": 120.98, "volume": 40298.0}, {"date": "2017-06-30", "close": 121.6, "volume": 42625.0}, {"date": "2017-07-03", "close": 122.66, "volume": 204000.0}, {"date": "2017-07-05", "close": 122.2, "volume": 61209.0}, {"date": "2017-07-06", "close": 121.61, "volume": 120870.0}, {"date": "2017-07-07", "close": 122.25, "volume": 35716.0}, {"date": "2017-07-10", "close": 122.99, "volume": 65572.0}, {"date": "2017-07-11", "close": 123.02, "volume": 56007.0}, {"date": "2017-07-12", "close": 124.29, "volume": 51100.0}, {"date": "2017-07-13", "close": 124.32, "volume": 63199.0}, {"date": "2017-07-14", "close": 124.84, "volume": 43971.0}, {"date": "2017-07-17", "close": 125.23, "volume": 70128.0}, {"date": "2017-07-18", "close": 124.69, "volume": 34057.0}, {"date": "2017-07-19", "close": 126.06, "volume": 140789.0}, {"date": "2017-07-20", "close": 125.13, "volume": 108779.0}, {"date": "2017-07-21", "close": 124.9, "volume": 36034.0}, {"date": "2017-07-24", "close": 124.78, "volume": 58503.0}, {"date": "2017-07-25", "close": 126.11, "volume": 37914.0}, {"date": "2017-07-26", "close": 125.17, "volume": 36039.0}, {"date": "2017-07-27", "close": 124.59, "volume": 54952.0}, {"date": "2017-07-28", "close": 124.01, "volume": 48684.0}, {"date": "2017-07-31", "close": 123.37, "volume": 50758.0}, {"date": "2017-08-01", "close": 123.48, "volume": 173965.0}, {"date": "2017-08-02", "close": 123.54, "volume": 141941.0}, {"date": "2017-08-03", "close": 122.56, "volume": 78324.0}, {"date": "2017-08-04", "close": 123.12, "volume": 70981.0}, {"date": "2017-08-07", "close": 123.27, "volume": 72864.0}, {"date": "2017-08-08", "close": 122.16, "volume": 61834.0}, {"date": "2017-08-09", "close": 122.03, "volume": 200230.0}, {"date": "2017-08-10", "close": 120.55, "volume": 92710.0}, {"date": "2017-08-11", "close": 120.4, "volume": 64014.0}, {"date": "2017-08-14", "close": 121.53, "volume": 44261.0}, {"date": "2017-08-15", "close": 121.58, "volume": 48124.0}, {"date": "2017-08-16", "close": 122.65, "volume": 38446.0}, {"date": "2017-08-17", "close": 120.67, "volume": 86764.0}, {"date": "2017-08-18", "close": 120.75, "volume": 47653.0}, {"date": "2017-08-21", "close": 120.73, "volume": 39629.0}, {"date": "2017-08-22", "close": 122.28, "volume": 178985.0}, {"date": "2017-08-23", "close": 122.21, "volume": 42643.0}, {"date": "2017-08-24", "close": 122.09, "volume": 32080.0}, {"date": "2017-08-25", "close": 122.46, "volume": 28053.0}, {"date": "2017-08-28", "close": 122.76, "volume": 54328.0}, {"date": "2017-08-29", "close": 122.31, "volume": 52700.0}, {"date": "2017-08-30", "close": 123.18, "volume": 58577.0}, {"date": "2017-08-31", "close": 124.2, "volume": 69916.0}, {"date": "2017-09-01", "close": 125.17, "volume": 191491.0}, {"date": "2017-09-05", "close": 123.83, "volume": 60828.0}, {"date": "2017-09-06", "close": 124.1, "volume": 63196.0}, {"date": "2017-09-07", "close": 124.39, "volume": 29344.0}, {"date": "2017-09-08", "close": 124.35, "volume": 80128.0}, {"date": "2017-09-11", "close": 125.81, "volume": 38526.0}, {"date": "2017-09-12", "close": 126.69, "volume": 58161.0}, {"date": "2017-09-13", "close": 126.58, "volume": 41574.0}, {"date": "2017-09-14", "close": 126.83, "volume": 44654.0}, {"date": "2017-09-15", "close": 126.97, "volume": 42284.0}, {"date": "2017-09-18", "close": 127.88, "volume": 69996.0}, {"date": "2017-09-19", "close": 128.4, "volume": 35528.0}, {"date": "2017-09-20", "close": 129.07, "volume": 59961.0}, {"date": "2017-09-21", "close": 128.76, "volume": 36493.0}, {"date": "2017-09-22", "close": 128.37, "volume": 41443.0}, {"date": "2017-09-25", "close": 128.47, "volume": 120595.0}, {"date": "2017-09-26", "close": 128.11, "volume": 41185.0}, {"date": "2017-09-27", "close": 127.72, "volume": 59579.0}, {"date": "2017-09-28", "close": 128.56, "volume": 36231.0}, {"date": "2017-09-29", "close": 128.52, "volume": 49471.0}, {"date": "2017-10-02", "close": 130.2, "volume": 378529.0}, {"date": "2017-10-03", "close": 130.88, "volume": 105317.0}, {"date": "2017-10-04", "close": 130.8, "volume": 78222.0}, {"date": "2017-10-05", "close": 131.49, "volume": 36134.0}, {"date": "2017-10-06", "close": 131.28, "volume": 68410.0}, {"date": "2017-10-09", "close": 131.14, "volume": 102880.0}, {"date": "2017-10-10", "close": 131.09, "volume": 220421.0}, {"date": "2017-10-11", "close": 131.19, "volume": 48336.0}, {"date": "2017-10-12", "close": 131.51, "volume": 50782.0}, {"date": "2017-10-13", "close": 132.23, "volume": 44960.0}, {"date": "2017-10-16", "close": 132.09, "volume": 39703.0}, {"date": "2017-10-17", "close": 131.6, "volume": 109402.0}, {"date": "2017-10-18", "close": 131.36, "volume": 41223.0}, {"date": "2017-10-19", "close": 131.84, "volume": 45250.0}, {"date": "2017-10-20", "close": 132.89, "volume": 73475.0}, {"date": "2017-10-23", "close": 132.48, "volume": 48366.0}, {"date": "2017-10-24", "close": 133.56, "volume": 90259.0}, {"date": "2017-10-25", "close": 132.77, "volume": 174644.0}, {"date": "2017-10-26", "close": 134.17, "volume": 60079.0}, {"date": "2017-10-27", "close": 133.69, "volume": 67664.0}, {"date": "2017-10-30", "close": 132.91, "volume": 324404.0}, {"date": "2017-10-31", "close": 133.26, "volume": 51628.0}, {"date": "2017-11-01", "close": 133.93, "volume": 69324.0}, {"date": "2017-11-02", "close": 133.15, "volume": 78637.0}, {"date": "2017-11-03", "close": 132.95, "volume": 136542.0}, {"date": "2017-11-06", "close": 132.51, "volume": 45391.0}, {"date": "2017-11-07", "close": 132.56, "volume": 35522.0}, {"date": "2017-11-08", "close": 132.61, "volume": 40109.0}, {"date": "2017-11-09", "close": 131.26, "volume": 93480.0}, {"date": "2017-11-10", "close": 130.95, "volume": 113819.0}, {"date": "2017-11-13", "close": 131.68, "volume": 57474.0}, {"date": "2017-11-14", "close": 130.33, "volume": 36746.0}, {"date": "2017-11-15", "close": 129.6, "volume": 99641.0}, {"date": "2017-11-16", "close": 131.32, "volume": 43551.0}, {"date": "2017-11-17", "close": 131.58, "volume": 34517.0}, {"date": "2017-11-20", "close": 131.88, "volume": 39401.0}, {"date": "2017-11-21", "close": 132.65, "volume": 37223.0}, {"date": "2017-11-22", "close": 132.43, "volume": 51542.0}, {"date": "2017-11-24", "close": 133.09, "volume": 15015.0}, {"date": "2017-11-27", "close": 132.36, "volume": 65959.0}, {"date": "2017-11-28", "close": 133.72, "volume": 211209.0}, {"date": "2017-11-29", "close": 133.88, "volume": 159471.0}, {"date": "2017-11-30", "close": 134.47, "volume": 77475.0}, {"date": "2017-12-01", "close": 133.45, "volume": 138111.0}, {"date": "2017-12-04", "close": 134.7, "volume": 65148.0}, {"date": "2017-12-05", "close": 133.94, "volume": 95594.0}, {"date": "2017-12-06", "close": 133.01, "volume": 85656.0}, {"date": "2017-12-07", "close": 133.93, "volume": 42930.0}, {"date": "2017-12-08", "close": 134.03, "volume": 43150.0}, {"date": "2017-12-11", "close": 134.15, "volume": 58727.0}, {"date": "2017-12-12", "close": 134.12, "volume": 45644.0}, {"date": "2017-12-13", "close": 134.4, "volume": 46597.0}, {"date": "2017-12-14", "close": 132.31, "volume": 67194.0}, {"date": "2017-12-15", "close": 133.02, "volume": 135302.0}, {"date": "2017-12-18", "close": 135.17, "volume": 112145.0}, {"date": "2017-12-19", "close": 135.07, "volume": 85552.0}, {"date": "2017-12-20", "close": 135.38, "volume": 91646.0}, {"date": "2017-12-21", "close": 135.72, "volume": 114017.0}, {"date": "2017-12-22", "close": 136.18, "volume": 61734.0}, {"date": "2017-12-26", "close": 136.24, "volume": 47268.0}, {"date": "2017-12-27", "close": 136.34, "volume": 94410.0}, {"date": "2017-12-28", "close": 137.01, "volume": 69952.0}, {"date": "2017-12-29", "close": 136.7, "volume": 74111.0}, {"date": "2018-01-02", "close": 138.83, "volume": 262915.0}, {"date": "2018-01-03", "close": 139.74, "volume": 181887.0}, {"date": "2018-01-04", "close": 140.67, "volume": 188841.0}, {"date": "2018-01-05", "close": 141.81, "volume": 224618.0}, {"date": "2018-01-08", "close": 142.06, "volume": 218121.0}, {"date": "2018-01-09", "close": 141.5, "volume": 126593.0}, {"date": "2018-01-10", "close": 140.96, "volume": 170799.0}, {"date": "2018-01-11", "close": 143.16, "volume": 87687.0}, {"date": "2018-01-12", "close": 143.28, "volume": 97391.0}, {"date": "2018-01-16", "close": 141.5, "volume": 314983.0}, {"date": "2018-01-17", "close": 142.13, "volume": 91148.0}, {"date": "2018-01-18", "close": 141.77, "volume": 373727.0}, {"date": "2018-01-19", "close": 142.92, "volume": 54218.0}, {"date": "2018-01-22", "close": 142.63, "volume": 200579.0}, {"date": "2018-01-23", "close": 142.66, "volume": 126477.0}, {"date": "2018-01-24", "close": 143.16, "volume": 111427.0}, {"date": "2018-01-25", "close": 144.1, "volume": 111693.0}, {"date": "2018-01-26", "close": 144.53, "volume": 80332.0}, {"date": "2018-01-29", "close": 143.15, "volume": 94846.0}, {"date": "2018-01-30", "close": 141.81, "volume": 94983.0}, {"date": "2018-01-31", "close": 141.56, "volume": 214289.0}, {"date": "2018-02-01", "close": 139.89, "volume": 180578.0}, {"date": "2018-02-02", "close": 136.21, "volume": 226541.0}, {"date": "2018-02-05", "close": 131.64, "volume": 290020.0}, {"date": "2018-02-06", "close": 134.96, "volume": 271102.0}, {"date": "2018-02-07", "close": 133.86, "volume": 173195.0}, {"date": "2018-02-08", "close": 129.22, "volume": 156884.0}, {"date": "2018-02-09", "close": 130.98, "volume": 310536.0}, {"date": "2018-02-12", "close": 133.71, "volume": 165872.0}, {"date": "2018-02-13", "close": 133.63, "volume": 113064.0}, {"date": "2018-02-14", "close": 135.81, "volume": 133464.0}, {"date": "2018-02-15", "close": 136.68, "volume": 81432.0}, {"date": "2018-02-16", "close": 136.7, "volume": 121884.0}, {"date": "2018-02-20", "close": 135.9499, "volume": 83139.0}, {"date": "2018-02-21", "close": 135.48, "volume": 94813.0}, {"date": "2018-02-22", "close": 136.19, "volume": 84440.0}, {"date": "2018-02-23", "close": 137.89, "volume": 66557.0}, {"date": "2018-02-26", "close": 138.54, "volume": 63470.0}, {"date": "2018-02-27", "close": 136.64, "volume": 62999.0}, {"date": "2018-02-28", "close": 134.16, "volume": 67576.0}, {"date": "2018-03-01", "close": 133.32, "volume": 81876.0}, {"date": "2018-03-02", "close": 133.49, "volume": 89766.0}, {"date": "2018-03-05", "close": 134.89, "volume": 52147.0}, {"date": "2018-03-06", "close": 136.5, "volume": 2601420.0}, {"date": "2018-03-07", "close": 136.23, "volume": 96019.0}, {"date": "2018-03-08", "close": 136.04, "volume": 73293.0}, {"date": "2018-03-09", "close": 138.39, "volume": 109827.0}, {"date": "2018-03-12", "close": 138.24, "volume": 68254.0}, {"date": "2018-03-13", "close": 137.62, "volume": 79384.0}, {"date": "2018-03-14", "close": 135.73, "volume": 124194.0}, {"date": "2018-03-15", "close": 134.23, "volume": 84598.0}, {"date": "2018-03-16", "close": 134.02, "volume": 307292.0}, {"date": "2018-03-19", "close": 132.19, "volume": 125700.0}, {"date": "2018-03-20", "close": 131.72, "volume": 71007.0}, {"date": "2018-03-21", "close": 133.27, "volume": 528375.0}, {"date": "2018-03-22", "close": 129.01, "volume": 463976.0}, {"date": "2018-03-23", "close": 126.7, "volume": 156812.0}, {"date": "2018-03-26", "close": 129.26, "volume": 100344.0}, {"date": "2018-03-27", "close": 127.88, "volume": 151151.0}, {"date": "2018-03-28", "close": 126.49, "volume": 710896.0}, {"date": "2018-03-29", "close": 128.9, "volume": 92319.0}, {"date": "2018-04-02", "close": 125.96, "volume": 350665.0}, {"date": "2018-04-03", "close": 127.76, "volume": 145003.0}, {"date": "2018-04-04", "close": 128.58, "volume": 152829.0}, {"date": "2018-04-05", "close": 131.09, "volume": 78017.0}, {"date": "2018-04-06", "close": 127.99, "volume": 107191.0}, {"date": "2018-04-09", "close": 128.61, "volume": 391071.0}, {"date": "2018-04-10", "close": 131.48, "volume": 137351.0}, {"date": "2018-04-11", "close": 130.57, "volume": 106608.0}, {"date": "2018-04-12", "close": 131.9, "volume": 64773.0}, {"date": "2018-04-13", "close": 131.87, "volume": 62838.0}, {"date": "2018-04-16", "close": 133.62, "volume": 73210.0}, {"date": "2018-04-17", "close": 135.23, "volume": 84056.0}, {"date": "2018-04-18", "close": 136.23, "volume": 78263.0}, {"date": "2018-04-19", "close": 135.0, "volume": 82765.0}, {"date": "2018-04-20", "close": 134.25, "volume": 146708.0}, {"date": "2018-04-23", "close": 133.57, "volume": 69902.0}, {"date": "2018-04-24", "close": 130.43, "volume": 100221.0}, {"date": "2018-04-25", "close": 131.11, "volume": 73217.0}, {"date": "2018-04-26", "close": 131.89, "volume": 64110.0}, {"date": "2018-04-27", "close": 131.18, "volume": 61728.0}, {"date": "2018-04-30", "close": 129.52, "volume": 77542.0}, {"date": "2018-05-01", "close": 129.19, "volume": 71952.0}, {"date": "2018-05-02", "close": 129.04, "volume": 82040.0}, {"date": "2018-05-03", "close": 129.27, "volume": 109607.0}, {"date": "2018-05-04", "close": 131.16, "volume": 81792.0}, {"date": "2018-05-07", "close": 131.24, "volume": 61616.0}, {"date": "2018-05-08", "close": 130.88, "volume": 79897.0}, {"date": "2018-05-09", "close": 132.68, "volume": 77072.0}, {"date": "2018-05-10", "close": 133.71, "volume": 58171.0}, {"date": "2018-05-11", "close": 133.66, "volume": 66718.0}, {"date": "2018-05-14", "close": 133.8, "volume": 76420.0}, {"date": "2018-05-15", "close": 133.56, "volume": 167233.0}, {"date": "2018-05-16", "close": 135.29, "volume": 59556.0}, {"date": "2018-05-17", "close": 135.72, "volume": 153997.0}, {"date": "2018-05-18", "close": 136.0, "volume": 78639.0}, {"date": "2018-05-21", "close": 136.54, "volume": 54894.0}, {"date": "2018-05-22", "close": 135.5, "volume": 81774.0}, {"date": "2018-05-23", "close": 135.2, "volume": 83130.0}, {"date": "2018-05-24", "close": 134.76, "volume": 80983.0}, {"date": "2018-05-25", "close": 134.13, "volume": 58989.0}, {"date": "2018-05-29", "close": 132.2, "volume": 102732.0}, {"date": "2018-05-30", "close": 133.81, "volume": 96694.0}, {"date": "2018-05-31", "close": 132.6, "volume": 80464.0}, {"date": "2018-06-01", "close": 134.3, "volume": 95323.0}, {"date": "2018-06-04", "close": 134.91, "volume": 73814.0}, {"date": "2018-06-05", "close": 135.92, "volume": 109201.0}, {"date": "2018-06-06", "close": 138.17, "volume": 228259.0}, {"date": "2018-06-07", "close": 137.45, "volume": 121584.0}, {"date": "2018-06-08", "close": 137.83, "volume": 59191.0}, {"date": "2018-06-11", "close": 138.06, "volume": 56119.0}, {"date": "2018-06-12", "close": 138.03, "volume": 75070.0}, {"date": "2018-06-13", "close": 136.68, "volume": 71965.0}, {"date": "2018-06-14", "close": 136.8, "volume": 51034.0}, {"date": "2018-06-15", "close": 135.94, "volume": 61348.0}, {"date": "2018-06-18", "close": 135.64, "volume": 81390.0}, {"date": "2018-06-19", "close": 133.26, "volume": 84989.0}, {"date": "2018-06-20", "close": 133.07, "volume": 111916.0}, {"date": "2018-06-21", "close": 131.67, "volume": 150108.0}, {"date": "2018-06-22", "close": 133.36, "volume": 59967.0}, {"date": "2018-06-25", "close": 131.28, "volume": 142501.0}, {"date": "2018-06-26", "close": 131.9, "volume": 99236.0}, {"date": "2018-06-27", "close": 131.21, "volume": 85458.0}, {"date": "2018-06-28", "close": 131.1, "volume": 99058.0}, {"date": "2018-06-29", "close": 131.56, "volume": 68126.0}, {"date": "2018-07-02", "close": 131.02, "volume": 84098.0}, {"date": "2018-07-03", "close": 130.82, "volume": 58370.0}, {"date": "2018-07-05", "close": 132.06, "volume": 62573.0}, {"date": "2018-07-06", "close": 132.69, "volume": 83833.0}, {"date": "2018-07-09", "close": 134.05, "volume": 99260.0}, {"date": "2018-07-10", "close": 134.97, "volume": 67591.0}, {"date": "2018-07-11", "close": 132.91, "volume": 102834.0}, {"date": "2018-07-12", "close": 133.06, "volume": 90987.0}, {"date": "2018-07-13", "close": 133.03, "volume": 77590.0}, {"date": "2018-07-16", "close": 131.87, "volume": 66352.0}, {"date": "2018-07-17", "close": 133.67, "volume": 80183.0}, {"date": "2018-07-18", "close": 133.94, "volume": 82584.0}, {"date": "2018-07-19", "close": 133.21, "volume": 79099.0}, {"date": "2018-07-20", "close": 132.66, "volume": 68503.0}, {"date": "2018-07-23", "close": 132.12, "volume": 71017.0}, {"date": "2018-07-24", "close": 133.51, "volume": 59583.0}, {"date": "2018-07-25", "close": 134.35, "volume": 69172.0}, {"date": "2018-07-26", "close": 135.23, "volume": 47534.0}, {"date": "2018-07-27", "close": 134.73, "volume": 104169.0}, {"date": "2018-07-30", "close": 134.35, "volume": 72064.0}, {"date": "2018-07-31", "close": 135.48, "volume": 59351.0}, {"date": "2018-08-01", "close": 134.16, "volume": 67672.0}, {"date": "2018-08-02", "close": 133.14, "volume": 65091.0}, {"date": "2018-08-03", "close": 134.27, "volume": 64813.0}, {"date": "2018-08-06", "close": 134.45, "volume": 68986.0}, {"date": "2018-08-07", "close": 134.65, "volume": 83540.0}, {"date": "2018-08-08", "close": 134.31, "volume": 48751.0}, {"date": "2018-08-09", "close": 134.69, "volume": 83464.0}, {"date": "2018-08-10", "close": 132.9, "volume": 73971.0}, {"date": "2018-08-13", "close": 131.47, "volume": 86064.0}, {"date": "2018-08-14", "close": 132.41, "volume": 74996.0}, {"date": "2018-08-15", "close": 130.27, "volume": 144354.0}, {"date": "2018-08-16", "close": 131.19, "volume": 84778.0}, {"date": "2018-08-17", "close": 132.13, "volume": 56834.0}, {"date": "2018-08-20", "close": 132.92, "volume": 164958.0}, {"date": "2018-08-21", "close": 133.73, "volume": 110199.0}, {"date": "2018-08-22", "close": 133.3, "volume": 66854.0}, {"date": "2018-08-23", "close": 132.17, "volume": 60616.0}, {"date": "2018-08-24", "close": 133.83, "volume": 89072.0}, {"date": "2018-08-27", "close": 135.64, "volume": 87898.0}, {"date": "2018-08-28", "close": 135.19, "volume": 55861.0}, {"date": "2018-08-29", "close": 136.05, "volume": 210587.0}, {"date": "2018-08-30", "close": 134.56, "volume": 83536.0}, {"date": "2018-08-31", "close": 134.24, "volume": 48039.0}, {"date": "2018-09-04", "close": 133.24, "volume": 78549.0}, {"date": "2018-09-05", "close": 134.09, "volume": 54095.0}, {"date": "2018-09-06", "close": 134.19, "volume": 97637.0}, {"date": "2018-09-07", "close": 133.37, "volume": 77855.0}, {"date": "2018-09-10", "close": 133.47, "volume": 52682.0}, {"date": "2018-09-11", "close": 133.46, "volume": 71372.0}, {"date": "2018-09-12", "close": 133.63, "volume": 81678.0}, {"date": "2018-09-13", "close": 134.12, "volume": 58582.0}, {"date": "2018-09-14", "close": 134.26, "volume": 61693.0}, {"date": "2018-09-17", "close": 134.68, "volume": 45518.0}, {"date": "2018-09-18", "close": 134.9, "volume": 49600.0}, {"date": "2018-09-19", "close": 136.07, "volume": 55842.0}, {"date": "2018-09-20", "close": 137.44, "volume": 80941.0}, {"date": "2018-09-21", "close": 136.91, "volume": 79070.0}, {"date": "2018-09-24", "close": 134.74, "volume": 59054.0}, {"date": "2018-09-25", "close": 134.14, "volume": 76277.0}, {"date": "2018-09-26", "close": 132.88, "volume": 76778.0}, {"date": "2018-09-27", "close": 131.74, "volume": 81054.0}, {"date": "2018-09-28", "close": 131.11, "volume": 67359.0}, {"date": "2018-10-01", "close": 132.11, "volume": 111791.0}, {"date": "2018-10-02", "close": 132.39, "volume": 78339.0}, {"date": "2018-10-03", "close": 131.74, "volume": 66716.0}, {"date": "2018-10-04", "close": 130.93, "volume": 122707.0}, {"date": "2018-10-05", "close": 129.81, "volume": 84627.0}, {"date": "2018-10-08", "close": 129.82, "volume": 77293.0}, {"date": "2018-10-09", "close": 125.58, "volume": 132100.0}, {"date": "2018-10-10", "close": 122.29, "volume": 599228.0}, {"date": "2018-10-11", "close": 120.65, "volume": 317264.0}, {"date": "2018-10-12", "close": 121.04, "volume": 161888.0}, {"date": "2018-10-15", "close": 120.72, "volume": 75794.0}, {"date": "2018-10-16", "close": 122.86, "volume": 79586.0}, {"date": "2018-10-17", "close": 121.92, "volume": 120786.0}, {"date": "2018-10-18", "close": 120.5, "volume": 87796.0}, {"date": "2018-10-19", "close": 119.53, "volume": 149068.0}, {"date": "2018-10-22", "close": 118.71, "volume": 115987.0}, {"date": "2018-10-23", "close": 117.23, "volume": 264368.0}, {"date": "2018-10-24", "close": 113.0, "volume": 198803.0}, {"date": "2018-10-25", "close": 114.87, "volume": 153109.0}, {"date": "2018-10-26", "close": 113.81, "volume": 569925.0}, {"date": "2018-10-29", "close": 113.36, "volume": 188184.0}, {"date": "2018-10-30", "close": 115.7, "volume": 188681.0}, {"date": "2018-10-31", "close": 117.01, "volume": 102429.0}, {"date": "2018-11-01", "close": 120.6, "volume": 131246.0}, {"date": "2018-11-02", "close": 120.72, "volume": 153871.0}, {"date": "2018-11-05", "close": 121.0, "volume": 111733.0}, {"date": "2018-11-06", "close": 122.43, "volume": 124521.0}, {"date": "2018-11-07", "close": 124.75, "volume": 96311.0}, {"date": "2018-11-08", "close": 124.01, "volume": 88201.0}, {"date": "2018-11-09", "close": 122.06, "volume": 83393.0}, {"date": "2018-11-12", "close": 120.22, "volume": 93899.0}, {"date": "2018-11-13", "close": 120.01, "volume": 174422.0}, {"date": "2018-11-14", "close": 119.95, "volume": 145639.0}, {"date": "2018-11-15", "close": 121.79, "volume": 223337.0}, {"date": "2018-11-16", "close": 122.58, "volume": 115440.0}, {"date": "2018-11-19", "close": 120.73, "volume": 145727.0}, {"date": "2018-11-20", "close": 118.42, "volume": 144286.0}, {"date": "2018-11-21", "close": 119.63, "volume": 98064.0}, {"date": "2018-11-23", "close": 118.42, "volume": 51612.0}, {"date": "2018-11-26", "close": 119.55, "volume": 107021.0}, {"date": "2018-11-27", "close": 117.9, "volume": 97827.0}, {"date": "2018-11-28", "close": 119.98, "volume": 195972.0}, {"date": "2018-11-29", "close": 120.46, "volume": 126796.0}, {"date": "2018-11-30", "close": 121.05, "volume": 101394.0}, {"date": "2018-12-03", "close": 122.99, "volume": 127499.0}, {"date": "2018-12-04", "close": 118.82, "volume": 130559.0}, {"date": "2018-12-06", "close": 117.24, "volume": 216024.0}, {"date": "2018-12-07", "close": 114.35, "volume": 157973.0}, {"date": "2018-12-10", "close": 114.29, "volume": 222573.0}, {"date": "2018-12-11", "close": 113.8, "volume": 143615.0}, {"date": "2018-12-12", "close": 114.87, "volume": 160554.0}, {"date": "2018-12-13", "close": 112.95, "volume": 147343.0}, {"date": "2018-12-14", "close": 112.04, "volume": 200523.0}, {"date": "2018-12-17", "close": 110.02, "volume": 1870661.0}, {"date": "2018-12-18", "close": 110.72, "volume": 426182.0}, {"date": "2018-12-19", "close": 109.19, "volume": 316105.0}, {"date": "2018-12-20", "close": 107.88, "volume": 326602.0}, {"date": "2018-12-21", "close": 106.73, "volume": 440275.0}, {"date": "2018-12-24", "close": 104.05, "volume": 174032.0}, {"date": "2018-12-26", "close": 108.65, "volume": 280774.0}, {"date": "2018-12-27", "close": 110.49, "volume": 336067.0}, {"date": "2018-12-28", "close": 109.84, "volume": 208347.0}, {"date": "2018-12-31", "close": 110.83, "volume": 328458.0}, {"date": "2019-01-02", "close": 111.35, "volume": 193556.0}, {"date": "2019-01-03", "close": 108.45, "volume": 117541.0}, {"date": "2019-01-04", "close": 112.82, "volume": 115010.0}, {"date": "2019-01-07", "close": 113.35, "volume": 458750.0}, {"date": "2019-01-08", "close": 114.63, "volume": 2334716.0}, {"date": "2019-01-09", "close": 114.94, "volume": 167979.0}, {"date": "2019-01-10", "close": 115.97, "volume": 114527.0}, {"date": "2019-01-11", "close": 115.64, "volume": 107685.0}, {"date": "2019-01-14", "close": 114.77, "volume": 139436.0}, {"date": "2019-01-15", "close": 114.02, "volume": 137697.0}, {"date": "2019-01-16", "close": 114.67, "volume": 306566.0}, {"date": "2019-01-17", "close": 116.56, "volume": 176970.0}, {"date": "2019-01-18", "close": 118.42, "volume": 141878.0}, {"date": "2019-01-22", "close": 116.83, "volume": 257439.0}, {"date": "2019-01-23", "close": 116.09, "volume": 132110.0}, {"date": "2019-01-24", "close": 115.71, "volume": 115882.0}, {"date": "2019-01-25", "close": 117.96, "volume": 59671.0}, {"date": "2019-01-28", "close": 117.81, "volume": 137896.0}, {"date": "2019-01-29", "close": 118.84, "volume": 52725.0}, {"date": "2019-01-30", "close": 120.29, "volume": 143945.0}, {"date": "2019-01-31", "close": 119.12, "volume": 127900.0}, {"date": "2019-02-01", "close": 119.57, "volume": 94298.0}, {"date": "2019-02-04", "close": 119.49, "volume": 107341.0}, {"date": "2019-02-05", "close": 120.28, "volume": 80140.0}, {"date": "2019-02-06", "close": 119.66, "volume": 99035.0}, {"date": "2019-02-07", "close": 117.93, "volume": 63055.0}, {"date": "2019-02-08", "close": 117.85, "volume": 47053.0}, {"date": "2019-02-11", "close": 118.19, "volume": 53310.0}, {"date": "2019-02-12", "close": 120.75, "volume": 71669.0}, {"date": "2019-02-13", "close": 121.0, "volume": 81254.0}, {"date": "2019-02-14", "close": 120.51, "volume": 43718.0}, {"date": "2019-02-15", "close": 122.03, "volume": 45726.0}, {"date": "2019-02-19", "close": 122.9, "volume": 243475.0}, {"date": "2019-02-20", "close": 125.06, "volume": 1110373.0}, {"date": "2019-02-21", "close": 124.49, "volume": 65802.0}, {"date": "2019-02-22", "close": 125.02, "volume": 72389.0}, {"date": "2019-02-25", "close": 125.69, "volume": 40160.0}, {"date": "2019-02-26", "close": 124.88, "volume": 122712.0}, {"date": "2019-02-27", "close": 124.88, "volume": 455926.0}, {"date": "2019-02-28", "close": 123.25, "volume": 43474.0}, {"date": "2019-03-01", "close": 123.35, "volume": 111661.0}, {"date": "2019-03-04", "close": 123.73, "volume": 64406.0}, {"date": "2019-03-05", "close": 123.24, "volume": 85774.0}, {"date": "2019-03-06", "close": 122.96, "volume": 60375.0}, {"date": "2019-03-07", "close": 121.77, "volume": 185970.0}, {"date": "2019-03-08", "close": 121.81, "volume": 65533.0}, {"date": "2019-03-11", "close": 123.68, "volume": 43615.0}, {"date": "2019-03-12", "close": 123.94, "volume": 63377.0}, {"date": "2019-03-13", "close": 124.36, "volume": 99010.0}, {"date": "2019-03-14", "close": 123.23, "volume": 45451.0}, {"date": "2019-03-15", "close": 123.54, "volume": 99237.0}, {"date": "2019-03-18", "close": 123.98, "volume": 41535.0}, {"date": "2019-03-19", "close": 123.76, "volume": 73904.0}, {"date": "2019-03-20", "close": 123.51, "volume": 735561.0}, {"date": "2019-03-21", "close": 124.43, "volume": 61004.0}, {"date": "2019-03-22", "close": 120.46, "volume": 65707.0}, {"date": "2019-03-25", "close": 120.41, "volume": 71032.0}, {"date": "2019-03-26", "close": 121.12, "volume": 74891.0}, {"date": "2019-03-27", "close": 121.0, "volume": 63052.0}, {"date": "2019-03-28", "close": 122.17, "volume": 39527.0}, {"date": "2019-03-29", "close": 123.09, "volume": 104011.0}, {"date": "2019-04-01", "close": 124.94, "volume": 68308.0}, {"date": "2019-04-02", "close": 125.16, "volume": 55589.0}, {"date": "2019-04-03", "close": 126.59, "volume": 189524.0}, {"date": "2019-04-04", "close": 127.9, "volume": 56709.0}, {"date": "2019-04-05", "close": 128.08, "volume": 64118.0}, {"date": "2019-04-08", "close": 128.16, "volume": 102296.0}, {"date": "2019-04-09", "close": 126.93, "volume": 389440.0}, {"date": "2019-04-10", "close": 127.2, "volume": 38182.0}, {"date": "2019-04-11", "close": 127.01, "volume": 93440.0}, {"date": "2019-04-12", "close": 128.41, "volume": 35499.0}, {"date": "2019-04-15", "close": 128.03, "volume": 38976.0}, {"date": "2019-04-16", "close": 128.56, "volume": 43878.0}, {"date": "2019-04-17", "close": 127.72, "volume": 38099.0}, {"date": "2019-04-18", "close": 127.87, "volume": 210651.0}, {"date": "2019-04-22", "close": 126.94, "volume": 64931.0}, {"date": "2019-04-23", "close": 127.73, "volume": 597060.0}, {"date": "2019-04-24", "close": 126.86, "volume": 63549.0}, {"date": "2019-04-25", "close": 125.24, "volume": 109724.0}, {"date": "2019-04-26", "close": 126.5, "volume": 99386.0}, {"date": "2019-04-29", "close": 126.32, "volume": 79840.0}, {"date": "2019-04-30", "close": 126.96, "volume": 330761.0}, {"date": "2019-05-01", "close": 124.62, "volume": 75195.0}, {"date": "2019-05-02", "close": 123.88, "volume": 101562.0}, {"date": "2019-05-03", "close": 125.65, "volume": 53110.0}, {"date": "2019-05-06", "close": 124.04, "volume": 111161.0}, {"date": "2019-05-07", "close": 121.89, "volume": 88189.0}, {"date": "2019-05-08", "close": 121.59, "volume": 104261.0}, {"date": "2019-05-09", "close": 120.6, "volume": 101255.0}, {"date": "2019-05-10", "close": 121.86, "volume": 50948.0}, {"date": "2019-05-13", "close": 118.85, "volume": 87089.0}, {"date": "2019-05-14", "close": 119.87, "volume": 66134.0}, {"date": "2019-05-15", "close": 119.75, "volume": 81358.0}, {"date": "2019-05-16", "close": 121.06, "volume": 51761.0}, {"date": "2019-05-17", "close": 120.27, "volume": 47213.0}, {"date": "2019-05-20", "close": 118.44, "volume": 69727.0}, {"date": "2019-05-21", "close": 120.26, "volume": 40399.0}, {"date": "2019-05-22", "close": 119.33, "volume": 55540.0}, {"date": "2019-05-23", "close": 117.24, "volume": 55288.0}, {"date": "2019-05-24", "close": 117.8, "volume": 55310.0}, {"date": "2019-05-28", "close": 116.79, "volume": 43265.0}, {"date": "2019-05-29", "close": 116.55, "volume": 110074.0}, {"date": "2019-05-30", "close": 116.61, "volume": 50632.0}, {"date": "2019-05-31", "close": 115.16, "volume": 83015.0}, {"date": "2019-06-03", "close": 118.44, "volume": 452337.0}, {"date": "2019-06-04", "close": 122.15, "volume": 342710.0}, {"date": "2019-06-05", "close": 122.77, "volume": 90047.0}, {"date": "2019-06-06", "close": 124.1, "volume": 504120.0}, {"date": "2019-06-07", "close": 125.0, "volume": 67499.0}, {"date": "2019-06-10", "close": 125.28, "volume": 87093.0}, {"date": "2019-06-11", "close": 125.38, "volume": 54607.0}, {"date": "2019-06-12", "close": 125.66, "volume": 42536.0}, {"date": "2019-06-13", "close": 126.47, "volume": 93257.0}, {"date": "2019-06-14", "close": 125.8, "volume": 28348.0}, {"date": "2019-06-17", "close": 124.84, "volume": 163610.0}, {"date": "2019-06-18", "close": 126.04, "volume": 47514.0}, {"date": "2019-06-19", "close": 125.73, "volume": 39523.0}, {"date": "2019-06-20", "close": 126.97, "volume": 47679.0}, {"date": "2019-06-21", "close": 125.85, "volume": 32365.0}, {"date": "2019-06-24", "close": 126.15, "volume": 53852.0}, {"date": "2019-06-25", "close": 126.3, "volume": 35607.0}, {"date": "2019-06-26", "close": 126.19, "volume": 48263.0}, {"date": "2019-06-27", "close": 126.9, "volume": 97870.0}, {"date": "2019-06-28", "close": 128.2, "volume": 106956.0}, {"date": "2019-07-01", "close": 128.95, "volume": 59712.0}, {"date": "2019-07-02", "close": 128.64, "volume": 55754.0}, {"date": "2019-07-03", "close": 129.45, "volume": 96514.0}, {"date": "2019-07-05", "close": 128.86, "volume": 87030.0}, {"date": "2019-07-08", "close": 127.36, "volume": 382790.0}, {"date": "2019-07-09", "close": 126.19, "volume": 32259.0}, {"date": "2019-07-10", "close": 125.78, "volume": 32303.0}, {"date": "2019-07-11", "close": 126.06, "volume": 92598.0}, {"date": "2019-07-12", "close": 127.45, "volume": 50846.0}, {"date": "2019-07-15", "close": 127.63, "volume": 45194.0}, {"date": "2019-07-16", "close": 128.19, "volume": 49569.0}, {"date": "2019-07-17", "close": 127.0, "volume": 73062.0}, {"date": "2019-07-18", "close": 127.54, "volume": 41121.0}, {"date": "2019-07-19", "close": 127.73, "volume": 37336.0}, {"date": "2019-07-22", "close": 127.45, "volume": 35929.0}, {"date": "2019-07-23", "close": 129.84, "volume": 48322.0}, {"date": "2019-07-24", "close": 130.27, "volume": 48258.0}, {"date": "2019-07-25", "close": 129.03, "volume": 36192.0}, {"date": "2019-07-26", "close": 129.44, "volume": 29877.0}, {"date": "2019-07-29", "close": 128.78, "volume": 44944.0}, {"date": "2019-07-30", "close": 129.61, "volume": 56174.0}, {"date": "2019-07-31", "close": 127.53, "volume": 47159.0}, {"date": "2019-08-01", "close": 126.11, "volume": 56696.0}, {"date": "2019-08-02", "close": 124.6, "volume": 121960.0}, {"date": "2019-08-05", "close": 122.13, "volume": 76169.0}, {"date": "2019-08-06", "close": 122.42, "volume": 79331.0}, {"date": "2019-08-07", "close": 123.76, "volume": 62885.0}, {"date": "2019-08-08", "close": 126.29, "volume": 40804.0}, {"date": "2019-08-09", "close": 124.85, "volume": 51061.0}, {"date": "2019-08-12", "close": 122.85, "volume": 41183.0}, {"date": "2019-08-13", "close": 124.25, "volume": 42359.0}, {"date": "2019-08-14", "close": 120.22, "volume": 53723.0}, {"date": "2019-08-15", "close": 120.16, "volume": 69329.0}, {"date": "2019-08-16", "close": 122.29, "volume": 51796.0}, {"date": "2019-08-19", "close": 123.24, "volume": 37384.0}, {"date": "2019-08-20", "close": 122.02, "volume": 44932.0}, {"date": "2019-08-21", "close": 122.59, "volume": 220217.0}, {"date": "2019-08-22", "close": 121.85, "volume": 35631.0}, {"date": "2019-08-23", "close": 118.82, "volume": 48082.0}, {"date": "2019-08-26", "close": 119.35, "volume": 42753.0}, {"date": "2019-08-27", "close": 119.15, "volume": 45691.0}, {"date": "2019-08-28", "close": 120.32, "volume": 44283.0}, {"date": "2019-08-29", "close": 122.03, "volume": 29054.0}, {"date": "2019-08-30", "close": 122.68, "volume": 52129.0}, {"date": "2019-09-03", "close": 121.59, "volume": 46839.0}, {"date": "2019-09-04", "close": 122.98, "volume": 44839.0}, {"date": "2019-09-05", "close": 123.68, "volume": 161485.0}, {"date": "2019-09-06", "close": 124.14, "volume": 31232.0}, {"date": "2019-09-09", "close": 123.96, "volume": 38808.0}, {"date": "2019-09-10", "close": 125.48, "volume": 122135.0}, {"date": "2019-09-11", "close": 127.06, "volume": 52786.0}, {"date": "2019-09-12", "close": 127.85, "volume": 548390.0}, {"date": "2019-09-13", "close": 128.91, "volume": 52419.0}, {"date": "2019-09-16", "close": 127.25, "volume": 36205.0}, {"date": "2019-09-17", "close": 127.83, "volume": 60677.0}, {"date": "2019-09-18", "close": 127.66, "volume": 32291.0}, {"date": "2019-09-19", "close": 127.67, "volume": 34974.0}, {"date": "2019-09-20", "close": 127.51, "volume": 41746.0}, {"date": "2019-09-23", "close": 127.38, "volume": 44603.0}, {"date": "2019-09-24", "close": 125.84, "volume": 150032.0}, {"date": "2019-09-25", "close": 126.92, "volume": 56914.0}, {"date": "2019-09-26", "close": 125.76, "volume": 27392.0}, {"date": "2019-09-27", "close": 125.48, "volume": 38048.0}, {"date": "2019-09-30", "close": 126.38, "volume": 47926.0}, {"date": "2019-10-01", "close": 123.64, "volume": 46797.0}, {"date": "2019-10-02", "close": 121.33, "volume": 52091.0}, {"date": "2019-10-03", "close": 121.92, "volume": 53883.0}, {"date": "2019-10-04", "close": 122.65, "volume": 30353.0}, {"date": "2019-10-07", "close": 122.12, "volume": 33783.0}, {"date": "2019-10-08", "close": 120.04, "volume": 47586.0}, {"date": "2019-10-09", "close": 121.14, "volume": 40050.0}, {"date": "2019-10-10", "close": 122.31, "volume": 29783.0}, {"date": "2019-10-11", "close": 124.62, "volume": 90838.0}, {"date": "2019-10-14", "close": 123.86, "volume": 25050.0}, {"date": "2019-10-15", "close": 124.51, "volume": 32206.0}, {"date": "2019-10-16", "close": 124.67, "volume": 36252.0}, {"date": "2019-10-17", "close": 125.14, "volume": 23417.0}, {"date": "2019-10-18", "close": 125.12, "volume": 32579.0}, {"date": "2019-10-21", "close": 124.87, "volume": 34403.0}, {"date": "2019-10-22", "close": 124.62, "volume": 37854.0}, {"date": "2019-10-23", "close": 125.31, "volume": 24569.0}, {"date": "2019-10-24", "close": 125.81, "volume": 38679.0}, {"date": "2019-10-25", "close": 127.1, "volume": 25728.0}, {"date": "2019-10-28", "close": 127.78, "volume": 24236.0}, {"date": "2019-10-29", "close": 128.53, "volume": 33232.0}, {"date": "2019-10-30", "close": 128.39, "volume": 33640.0}, {"date": "2019-10-31", "close": 126.88, "volume": 24747.0}, {"date": "2019-11-01", "close": 128.77, "volume": 43499.0}, {"date": "2019-11-04", "close": 129.83, "volume": 34576.0}, {"date": "2019-11-05", "close": 130.21, "volume": 37024.0}, {"date": "2019-11-06", "close": 130.28, "volume": 64342.0}, {"date": "2019-11-07", "close": 131.13, "volume": 34408.0}, {"date": "2019-11-08", "close": 131.68, "volume": 47250.0}, {"date": "2019-11-11", "close": 131.54, "volume": 50585.0}, {"date": "2019-11-12", "close": 131.93, "volume": 50480.0}, {"date": "2019-11-13", "close": 131.04, "volume": 36825.0}, {"date": "2019-11-14", "close": 131.56, "volume": 46271.0}, {"date": "2019-11-15", "close": 131.59, "volume": 44116.0}, {"date": "2019-11-18", "close": 131.21, "volume": 42562.0}, {"date": "2019-11-19", "close": 130.84, "volume": 36724.0}, {"date": "2019-11-20", "close": 129.53, "volume": 43500.0}, {"date": "2019-11-21", "close": 129.21, "volume": 38507.0}, {"date": "2019-11-22", "close": 129.51, "volume": 25765.0}, {"date": "2019-11-25", "close": 130.54, "volume": 36913.0}, {"date": "2019-11-26", "close": 131.12, "volume": 42521.0}, {"date": "2019-11-27", "close": 131.74, "volume": 52255.0}, {"date": "2019-11-29", "close": 130.96, "volume": 31832.0}, {"date": "2019-12-02", "close": 130.13, "volume": 47875.0}, {"date": "2019-12-03", "close": 129.14, "volume": 47181.0}, {"date": "2019-12-04", "close": 129.38, "volume": 44571.0}, {"date": "2019-12-05", "close": 130.21, "volume": 33157.0}, {"date": "2019-12-06", "close": 131.38, "volume": 38299.0}, {"date": "2019-12-09", "close": 131.35, "volume": 55267.0}, {"date": "2019-12-10", "close": 130.52, "volume": 48467.0}, {"date": "2019-12-11", "close": 131.4, "volume": 32181.0}, {"date": "2019-12-12", "close": 133.25, "volume": 38655.0}, {"date": "2019-12-13", "close": 132.21, "volume": 47825.0}, {"date": "2019-12-16", "close": 131.86, "volume": 142666.0}, {"date": "2019-12-17", "close": 132.32, "volume": 24062.0}, {"date": "2019-12-18", "close": 132.18, "volume": 115231.0}, {"date": "2019-12-19", "close": 132.58, "volume": 42899.0}, {"date": "2019-12-20", "close": 132.87, "volume": 37355.0}, {"date": "2019-12-23", "close": 133.65, "volume": 32158.0}, {"date": "2019-12-24", "close": 133.78, "volume": 15482.0}, {"date": "2019-12-26", "close": 134.2, "volume": 27030.0}, {"date": "2019-12-27", "close": 133.59, "volume": 110470.0}, {"date": "2019-12-30", "close": 133.28, "volume": 35635.0}, {"date": "2019-12-31", "close": 134.14, "volume": 58409.0}, {"date": "2020-01-02", "close": 132.75, "volume": 75578.0}, {"date": "2020-01-03", "close": 130.69, "volume": 80473.0}, {"date": "2020-01-06", "close": 130.05, "volume": 48961.0}, {"date": "2020-01-07", "close": 129.95, "volume": 35369.0}, {"date": "2020-01-08", "close": 130.3, "volume": 50807.0}, {"date": "2020-01-09", "close": 130.38, "volume": 35976.0}, {"date": "2020-01-10", "close": 129.89, "volume": 53252.0}, {"date": "2020-01-13", "close": 131.5825, "volume": 47590.0}, {"date": "2020-01-14", "close": 131.41, "volume": 206702.0}, {"date": "2020-01-15", "close": 132.24, "volume": 50084.0}, {"date": "2020-01-16", "close": 132.87, "volume": 79712.0}, {"date": "2020-01-17", "close": 133.25, "volume": 44378.0}, {"date": "2020-01-21", "close": 131.77, "volume": 45873.0}, {"date": "2020-01-22", "close": 131.21, "volume": 80935.0}, {"date": "2020-01-23", "close": 131.04, "volume": 43862.0}, {"date": "2020-01-24", "close": 129.89, "volume": 72198.0}, {"date": "2020-01-27", "close": 127.48, "volume": 54026.0}, {"date": "2020-01-28", "close": 128.52, "volume": 26417.0}, {"date": "2020-01-29", "close": 128.76, "volume": 82537.0}, {"date": "2020-01-30", "close": 128.3, "volume": 43566.0}, {"date": "2020-01-31", "close": 125.4, "volume": 129185.0}, {"date": "2020-02-03", "close": 127.78, "volume": 97673.0}, {"date": "2020-02-04", "close": 129.97, "volume": 69012.0}, {"date": "2020-02-05", "close": 132.51, "volume": 59417.0}, {"date": "2020-02-06", "close": 132.12, "volume": 60301.0}, {"date": "2020-02-07", "close": 130.21, "volume": 108456.0}, {"date": "2020-02-10", "close": 130.19, "volume": 37396.0}, {"date": "2020-02-11", "close": 130.99, "volume": 33685.0}, {"date": "2020-02-12", "close": 131.59, "volume": 109171.0}, {"date": "2020-02-13", "close": 131.31, "volume": 27154.0}, {"date": "2020-02-14", "close": 131.18, "volume": 32227.0}, {"date": "2020-02-18", "close": 130.9, "volume": 45651.0}, {"date": "2020-02-19", "close": 131.17, "volume": 26410.0}, {"date": "2020-02-20", "close": 131.42, "volume": 45867.0}, {"date": "2020-02-21", "close": 130.7, "volume": 32380.0}, {"date": "2020-02-24", "close": 126.96, "volume": 54148.0}, {"date": "2020-02-25", "close": 121.52, "volume": 112914.0}, {"date": "2020-02-26", "close": 120.82, "volume": 149461.0}, {"date": "2020-02-27", "close": 115.44, "volume": 482519.0}, {"date": "2020-02-28", "close": 114.09, "volume": 1643664.0}, {"date": "2020-03-02", "close": 118.63, "volume": 114782.0}, {"date": "2020-03-03", "close": 117.51, "volume": 98686.0}, {"date": "2020-03-04", "close": 122.09, "volume": 68555.0}, {"date": "2020-03-05", "close": 117.99, "volume": 58962.0}, {"date": "2020-03-06", "close": 115.15, "volume": 138252.0}, {"date": "2020-03-09", "close": 103.96, "volume": 232116.0}, {"date": "2020-03-10", "close": 107.68, "volume": 413391.0}, {"date": "2020-03-11", "close": 102.05, "volume": 237627.0}, {"date": "2020-03-12", "close": 92.28, "volume": 507712.0}, {"date": "2020-03-13", "close": 98.46, "volume": 175350.0}, {"date": "2020-03-16", "close": 87.56, "volume": 623693.0}, {"date": "2020-03-17", "close": 93.59, "volume": 354307.0}, {"date": "2020-03-18", "close": 86.39, "volume": 212198.0}, {"date": "2020-03-19", "close": 89.02, "volume": 156697.0}, {"date": "2020-03-20", "close": 85.68, "volume": 123040.0}, {"date": "2020-03-23", "close": 81.49, "volume": 173391.0}, {"date": "2020-03-24", "close": 91.13, "volume": 169248.0}, {"date": "2020-03-25", "close": 93.47, "volume": 149500.0}, {"date": "2020-03-26", "close": 97.74, "volume": 94512.0}, {"date": "2020-03-27", "close": 94.28, "volume": 267691.0}, {"date": "2020-03-30", "close": 97.42, "volume": 912468.0}, {"date": "2020-03-31", "close": 96.23, "volume": 193882.0}, {"date": "2020-04-01", "close": 91.81, "volume": 112065.0}, {"date": "2020-04-02", "close": 93.05, "volume": 128244.0}, {"date": "2020-04-03", "close": 90.68, "volume": 162836.0}, {"date": "2020-04-06", "close": 97.49, "volume": 80752.0}, {"date": "2020-04-07", "close": 99.62, "volume": 91188.0}, {"date": "2020-04-08", "close": 104.52, "volume": 177218.0}, {"date": "2020-04-09", "close": 109.15, "volume": 102658.0}, {"date": "2020-04-13", "close": 106.66, "volume": 125695.0}, {"date": "2020-04-14", "close": 107.88, "volume": 673617.0}, {"date": "2020-04-15", "close": 102.92, "volume": 125357.0}, {"date": "2020-04-16", "close": 102.45, "volume": 78164.0}, {"date": "2020-04-17", "close": 106.5, "volume": 93197.0}, {"date": "2020-04-20", "close": 103.89, "volume": 65404.0}, {"date": "2020-04-21", "close": 101.57, "volume": 85613.0}, {"date": "2020-04-22", "close": 103.41, "volume": 48881.0}, {"date": "2020-04-23", "close": 104.33, "volume": 44446.0}, {"date": "2020-04-24", "close": 105.96, "volume": 37266.0}, {"date": "2020-04-27", "close": 109.09, "volume": 83187.0}, {"date": "2020-04-28", "close": 111.16, "volume": 56092.0}, {"date": "2020-04-29", "close": 114.6, "volume": 106828.0}, {"date": "2020-04-30", "close": 110.97, "volume": 87062.0}, {"date": "2020-05-01", "close": 108.4, "volume": 46081.0}, {"date": "2020-05-04", "close": 108.85, "volume": 109358.0}, {"date": "2020-05-05", "close": 109.02, "volume": 61748.0}, {"date": "2020-05-06", "close": 107.17, "volume": 32507.0}, {"date": "2020-05-07", "close": 109.34, "volume": 59166.0}, {"date": "2020-05-08", "close": 112.41, "volume": 55088.0}, {"date": "2020-05-11", "close": 110.66, "volume": 998151.0}, {"date": "2020-05-12", "close": 108.62, "volume": 274502.0}, {"date": "2020-05-13", "close": 105.8, "volume": 70164.0}, {"date": "2020-05-14", "close": 107.15, "volume": 75179.0}, {"date": "2020-05-15", "close": 108.17, "volume": 58744.0}, {"date": "2020-05-18", "close": 113.65, "volume": 58189.0}, {"date": "2020-05-19", "close": 112.42, "volume": 54149.0}, {"date": "2020-05-20", "close": 114.44, "volume": 72056.0}, {"date": "2020-05-21", "close": 113.58, "volume": 30747.0}, {"date": "2020-05-22", "close": 113.43, "volume": 56272.0}, {"date": "2020-05-26", "close": 116.64, "volume": 40744.0}, {"date": "2020-05-27", "close": 118.67, "volume": 95818.0}, {"date": "2020-05-28", "close": 119.14, "volume": 45178.0}, {"date": "2020-05-29", "close": 119.0, "volume": 81836.0}, {"date": "2020-06-01", "close": 119.89, "volume": 41089.0}, {"date": "2020-06-02", "close": 121.95, "volume": 97733.0}, {"date": "2020-06-03", "close": 124.78, "volume": 147133.0}, {"date": "2020-06-04", "close": 125.48, "volume": 386312.0}, {"date": "2020-06-05", "close": 128.54, "volume": 156550.0}, {"date": "2020-06-08", "close": 129.33, "volume": 78778.0}, {"date": "2020-06-09", "close": 127.43, "volume": 169254.0}, {"date": "2020-06-10", "close": 125.84, "volume": 42715.0}, {"date": "2020-06-11", "close": 115.55, "volume": 132170.0}, {"date": "2020-06-12", "close": 118.0, "volume": 88819.0}, {"date": "2020-06-15", "close": 119.3, "volume": 111847.0}, {"date": "2020-06-16", "close": 121.85, "volume": 111406.0}, {"date": "2020-06-17", "close": 120.88, "volume": 34432.0}, {"date": "2020-06-18", "close": 120.53, "volume": 44823.0}, {"date": "2020-06-19", "close": 120.19, "volume": 60148.0}, {"date": "2020-06-22", "close": 120.04, "volume": 43504.0}, {"date": "2020-06-23", "close": 120.12, "volume": 36784.0}, {"date": "2020-06-24", "close": 116.5, "volume": 57874.0}, {"date": "2020-06-25", "close": 118.16, "volume": 66572.0}, {"date": "2020-06-26", "close": 116.32, "volume": 65367.0}, {"date": "2020-06-29", "close": 118.73, "volume": 81048.0}, {"date": "2020-06-30", "close": 120.64, "volume": 63869.0}, {"date": "2020-07-01", "close": 120.46, "volume": 113669.0}, {"date": "2020-07-02", "close": 122.62, "volume": 76065.0}, {"date": "2020-07-06", "close": 124.31, "volume": 142858.0}, {"date": "2020-07-07", "close": 123.94, "volume": 47139.0}, {"date": "2020-07-08", "close": 122.46, "volume": 49295.0}, {"date": "2020-07-09", "close": 120.98, "volume": 36344.0}, {"date": "2020-07-10", "close": 123.48, "volume": 35615.0}, {"date": "2020-07-13", "close": 123.19, "volume": 1013024.0}, {"date": "2020-07-14", "close": 126.51, "volume": 158036.0}, {"date": "2020-07-15", "close": 128.88, "volume": 75615.0}, {"date": "2020-07-16", "close": 129.05, "volume": 43516.0}, {"date": "2020-07-17", "close": 130.17, "volume": 52920.0}, {"date": "2020-07-20", "close": 129.17, "volume": 38085.0}, {"date": "2020-07-21", "close": 130.27, "volume": 42039.0}, {"date": "2020-07-22", "close": 131.72, "volume": 51667.0}, {"date": "2020-07-23", "close": 131.5, "volume": 48513.0}, {"date": "2020-07-24", "close": 131.05, "volume": 28720.0}, {"date": "2020-07-27", "close": 133.19, "volume": 118742.0}, {"date": "2020-07-28", "close": 130.37, "volume": 60680.0}, {"date": "2020-07-29", "close": 131.69, "volume": 130243.0}, {"date": "2020-07-30", "close": 128.98, "volume": 54852.0}, {"date": "2020-07-31", "close": 128.98, "volume": 54813.0}, {"date": "2020-08-03", "close": 128.89, "volume": 91623.0}, {"date": "2020-08-04", "close": 130.32, "volume": 178503.0}, {"date": "2020-08-05", "close": 132.6, "volume": 97570.0}, {"date": "2020-08-06", "close": 131.97, "volume": 65157.0}, {"date": "2020-08-07", "close": 132.59, "volume": 147870.0}, {"date": "2020-08-10", "close": 133.9913, "volume": 64623.0}, {"date": "2020-08-11", "close": 133.78, "volume": 69098.0}, {"date": "2020-08-12", "close": 134.75, "volume": 102461.0}, {"date": "2020-08-13", "close": 134.56, "volume": 61796.0}, {"date": "2020-08-14", "close": 134.82, "volume": 39155.0}, {"date": "2020-08-17", "close": 135.36, "volume": 35150.0}, {"date": "2020-08-18", "close": 134.75, "volume": 47631.0}, {"date": "2020-08-19", "close": 134.1, "volume": 34256.0}, {"date": "2020-08-20", "close": 133.6973, "volume": 25563.0}, {"date": "2020-08-21", "close": 132.72, "volume": 31876.0}, {"date": "2020-08-24", "close": 135.06, "volume": 43029.0}, {"date": "2020-08-25", "close": 134.63, "volume": 72218.0}, {"date": "2020-08-26", "close": 135.59, "volume": 37295.0}, {"date": "2020-08-27", "close": 135.43, "volume": 33570.0}, {"date": "2020-08-28", "close": 136.98, "volume": 40992.0}, {"date": "2020-08-31", "close": 134.79, "volume": 63428.0}, {"date": "2020-09-01", "close": 138.3, "volume": 69129.0}, {"date": "2020-09-02", "close": 141.19, "volume": 60106.0}, {"date": "2020-09-03", "close": 137.36, "volume": 67679.0}, {"date": "2020-09-04", "close": 137.63, "volume": 46061.0}, {"date": "2020-09-08", "close": 134.58, "volume": 45661.0}, {"date": "2020-09-09", "close": 137.74, "volume": 61881.0}, {"date": "2020-09-10", "close": 136.5, "volume": 58664.0}, {"date": "2020-09-11", "close": 137.39, "volume": 56107.0}, {"date": "2020-09-14", "close": 139.49, "volume": 49822.0}, {"date": "2020-09-15", "close": 140.08, "volume": 107598.0}, {"date": "2020-09-16", "close": 140.045, "volume": 55328.0}, {"date": "2020-09-17", "close": 141.16, "volume": 152068.0}, {"date": "2020-09-18", "close": 138.72, "volume": 74806.0}, {"date": "2020-09-21", "close": 133.78, "volume": 198164.0}, {"date": "2020-09-22", "close": 133.89, "volume": 92741.0}, {"date": "2020-09-23", "close": 130.19, "volume": 70448.0}, {"date": "2020-09-24", "close": 130.96, "volume": 227123.0}, {"date": "2020-09-25", "close": 132.09, "volume": 165331.0}, {"date": "2020-09-28", "close": 134.31, "volume": 49093.0}, {"date": "2020-09-29", "close": 133.46, "volume": 34305.0}, {"date": "2020-09-30", "close": 134.61, "volume": 138880.0}, {"date": "2020-10-01", "close": 133.26, "volume": 323050.0}, {"date": "2020-10-02", "close": 134.52, "volume": 164309.0}, {"date": "2020-10-05", "close": 137.35, "volume": 86707.0}, {"date": "2020-10-06", "close": 135.68, "volume": 180872.0}, {"date": "2020-10-07", "close": 139.34, "volume": 540936.0}, {"date": "2020-10-08", "close": 140.91, "volume": 51729.0}, {"date": "2020-10-09", "close": 141.75, "volume": 67393.0}, {"date": "2020-10-12", "close": 141.72, "volume": 76024.0}, {"date": "2020-10-13", "close": 140.28, "volume": 51748.0}, {"date": "2020-10-14", "close": 141.09, "volume": 53038.0}, {"date": "2020-10-15", "close": 140.86, "volume": 55393.0}, {"date": "2020-10-16", "close": 141.76, "volume": 49884.0}, {"date": "2020-10-19", "close": 139.92, "volume": 126125.0}, {"date": "2020-10-20", "close": 140.37, "volume": 192595.0}, {"date": "2020-10-21", "close": 140.17, "volume": 31274.0}, {"date": "2020-10-22", "close": 140.81, "volume": 45723.0}, {"date": "2020-10-23", "close": 141.39, "volume": 67826.0}, {"date": "2020-10-26", "close": 137.9058, "volume": 55223.0}, {"date": "2020-10-27", "close": 136.51, "volume": 46457.0}, {"date": "2020-10-28", "close": 132.46, "volume": 80109.0}, {"date": "2020-10-29", "close": 135.35, "volume": 193325.0}, {"date": "2020-10-30", "close": 135.0699, "volume": 74960.0}, {"date": "2020-11-02", "close": 139.46, "volume": 111299.0}, {"date": "2020-11-03", "close": 141.79, "volume": 123483.0}, {"date": "2020-11-04", "close": 139.34, "volume": 64989.0}, {"date": "2020-11-05", "close": 145.07, "volume": 78606.0}, {"date": "2020-11-06", "close": 145.2746, "volume": 59199.0}, {"date": "2020-11-09", "close": 148.44, "volume": 95456.0}, {"date": "2020-11-10", "close": 150.42, "volume": 112463.0}, {"date": "2020-11-11", "close": 148.35, "volume": 82655.0}, {"date": "2020-11-12", "close": 145.22, "volume": 68045.0}, {"date": "2020-11-13", "close": 148.14, "volume": 48476.0}, {"date": "2020-11-16", "close": 151.13, "volume": 97051.0}, {"date": "2020-11-17", "close": 150.67, "volume": 81184.0}, {"date": "2020-11-18", "close": 149.36, "volume": 81021.0}, {"date": "2020-11-19", "close": 149.92, "volume": 76482.0}, {"date": "2020-11-20", "close": 149.7, "volume": 71797.0}, {"date": "2020-11-23", "close": 151.29, "volume": 70494.0}, {"date": "2020-11-24", "close": 155.05, "volume": 76143.0}, {"date": "2020-11-25", "close": 153.25, "volume": 79496.0}, {"date": "2020-11-27", "close": 153.9053, "volume": 30469.0}, {"date": "2020-11-30", "close": 152.22, "volume": 64889.0}, {"date": "2020-12-01", "close": 154.36, "volume": 76171.0}, {"date": "2020-12-02", "close": 152.56, "volume": 58541.0}, {"date": "2020-12-03", "close": 151.73, "volume": 79763.0}, {"date": "2020-12-04", "close": 155.09, "volume": 93556.0}, {"date": "2020-12-07", "close": 154.13, "volume": 64912.0}, {"date": "2020-12-08", "close": 155.23, "volume": 59787.0}, {"date": "2020-12-09", "close": 155.5, "volume": 67980.0}, {"date": "2020-12-10", "close": 154.71, "volume": 67716.0}, {"date": "2020-12-11", "close": 153.79, "volume": 68672.0}, {"date": "2020-12-14", "close": 151.92, "volume": 52316.0}, {"date": "2020-12-15", "close": 154.91, "volume": 70261.0}, {"date": "2020-12-16", "close": 154.47, "volume": 71210.0}, {"date": "2020-12-17", "close": 155.5059, "volume": 75390.0}, {"date": "2020-12-18", "close": 155.74, "volume": 66647.0}, {"date": "2020-12-21", "close": 155.01, "volume": 170908.0}, {"date": "2020-12-22", "close": 154.26, "volume": 66637.0}, {"date": "2020-12-23", "close": 154.69, "volume": 35422.0}, {"date": "2020-12-24", "close": 155.5184, "volume": 29404.0}, {"date": "2020-12-28", "close": 154.89, "volume": 54620.0}, {"date": "2020-12-29", "close": 154.36, "volume": 52646.0}, {"date": "2020-12-30", "close": 156.67, "volume": 54074.0}, {"date": "2020-12-31", "close": 156.97, "volume": 62018.0}, {"date": "2021-01-04", "close": 155.79, "volume": 195068.0}, {"date": "2021-01-05", "close": 159.28, "volume": 83520.0}, {"date": "2021-01-06", "close": 166.17, "volume": 577709.0}, {"date": "2021-01-07", "close": 167.25, "volume": 243306.0}, {"date": "2021-01-08", "close": 166.33, "volume": 196661.0}, {"date": "2021-01-11", "close": 166.2, "volume": 115533.0}, {"date": "2021-01-12", "close": 168.49, "volume": 892377.0}, {"date": "2021-01-13", "close": 166.57, "volume": 165695.0}, {"date": "2021-01-14", "close": 166.06, "volume": 130168.0}, {"date": "2021-01-15", "close": 163.37, "volume": 163022.0}, {"date": "2021-01-19", "close": 164.24, "volume": 222531.0}, {"date": "2021-01-20", "close": 164.78, "volume": 142598.0}, {"date": "2021-01-21", "close": 162.27, "volume": 249132.0}, {"date": "2021-01-22", "close": 161.6, "volume": 88501.0}, {"date": "2021-01-25", "close": 160.79, "volume": 132321.0}, {"date": "2021-01-26", "close": 158.25, "volume": 217291.0}, {"date": "2021-01-27", "close": 153.75, "volume": 183662.0}, {"date": "2021-01-28", "close": 156.09, "volume": 85429.0}, {"date": "2021-01-29", "close": 153.25, "volume": 118088.0}, {"date": "2021-02-01", "close": 155.65, "volume": 116143.0}, {"date": "2021-02-02", "close": 157.52, "volume": 178656.0}, {"date": "2021-02-03", "close": 157.67, "volume": 113175.0}, {"date": "2021-02-04", "close": 157.27, "volume": 61108.0}, {"date": "2021-02-05", "close": 159.9, "volume": 115923.0}, {"date": "2021-02-08", "close": 161.68, "volume": 280564.0}, {"date": "2021-02-09", "close": 160.63, "volume": 104892.0}, {"date": "2021-02-10", "close": 160.38, "volume": 86359.0}, {"date": "2021-02-11", "close": 160.77, "volume": 68996.0}, {"date": "2021-02-12", "close": 162.27, "volume": 75744.0}, {"date": "2021-02-16", "close": 162.14, "volume": 90111.0}, {"date": "2021-02-17", "close": 161.91, "volume": 84498.0}, {"date": "2021-02-18", "close": 160.41, "volume": 162898.0}, {"date": "2021-02-19", "close": 163.64, "volume": 92650.0}, {"date": "2021-02-22", "close": 164.55, "volume": 115406.0}, {"date": "2021-02-23", "close": 164.75, "volume": 194695.0}, {"date": "2021-02-24", "close": 166.56, "volume": 129955.0}, {"date": "2021-02-25", "close": 162.5, "volume": 135236.0}, {"date": "2021-02-26", "close": 160.13, "volume": 110828.0}, {"date": "2021-03-01", "close": 164.59, "volume": 243034.0}, {"date": "2021-03-02", "close": 165.14, "volume": 181698.0}, {"date": "2021-03-03", "close": 164.13, "volume": 142329.0}, {"date": "2021-03-04", "close": 160.63, "volume": 170502.0}, {"date": "2021-03-05", "close": 164.77, "volume": 134874.0}, {"date": "2021-03-08", "close": 167.18, "volume": 205818.0}, {"date": "2021-03-09", "close": 168.28, "volume": 196559.0}, {"date": "2021-03-10", "close": 171.26, "volume": 205574.0}, {"date": "2021-03-11", "close": 172.07, "volume": 167839.0}, {"date": "2021-03-12", "close": 172.98, "volume": 101832.0}, {"date": "2021-03-15", "close": 172.82, "volume": 146699.0}, {"date": "2021-03-16", "close": 171.06, "volume": 127536.0}, {"date": "2021-03-17", "close": 172.81, "volume": 207376.0}, {"date": "2021-03-18", "close": 171.84, "volume": 139947.0}, {"date": "2021-03-19", "close": 171.0, "volume": 157237.0}, {"date": "2021-03-22", "close": 170.77, "volume": 171835.0}, {"date": "2021-03-23", "close": 166.49, "volume": 150857.0}, {"date": "2021-03-24", "close": 167.37, "volume": 245970.0}, {"date": "2021-03-25", "close": 170.28, "volume": 105402.0}, {"date": "2021-03-26", "close": 174.4, "volume": 187462.0}, {"date": "2021-03-29", "close": 173.5, "volume": 181505.0}, {"date": "2021-03-30", "close": 173.31, "volume": 170726.0}, {"date": "2021-03-31", "close": 172.95, "volume": 150857.0}, {"date": "2021-04-01", "close": 174.55, "volume": 274314.0}, {"date": "2021-04-05", "close": 176.59, "volume": 204787.0}, {"date": "2021-04-06", "close": 176.79, "volume": 147161.0}, {"date": "2021-04-07", "close": 173.7392, "volume": 123900.0}, {"date": "2021-04-08", "close": 173.87, "volume": 110545.0}, {"date": "2021-04-09", "close": 175.11, "volume": 83317.0}, {"date": "2021-04-12", "close": 175.84, "volume": 152948.0}, {"date": "2021-04-13", "close": 175.21, "volume": 129350.0}, {"date": "2021-04-14", "close": 176.62, "volume": 288320.0}, {"date": "2021-04-15", "close": 178.55, "volume": 305961.0}, {"date": "2021-04-16", "close": 180.84, "volume": 133192.0}, {"date": "2021-04-19", "close": 179.86, "volume": 151011.0}, {"date": "2021-04-20", "close": 177.6, "volume": 147301.0}, {"date": "2021-04-21", "close": 181.08, "volume": 129492.0}, {"date": "2021-04-22", "close": 178.17, "volume": 156712.0}, {"date": "2021-04-23", "close": 181.21, "volume": 85907.0}, {"date": "2021-04-26", "close": 182.57, "volume": 132099.0}, {"date": "2021-04-27", "close": 182.25, "volume": 142421.0}, {"date": "2021-04-28", "close": 182.65, "volume": 90848.0}, {"date": "2021-04-29", "close": 183.33, "volume": 105213.0}, {"date": "2021-04-30", "close": 181.56, "volume": 108018.0}, {"date": "2021-05-03", "close": 184.65, "volume": 141539.0}, {"date": "2021-05-04", "close": 187.06, "volume": 169925.0}, {"date": "2021-05-05", "close": 189.49, "volume": 249752.0}, {"date": "2021-05-06", "close": 191.12, "volume": 283890.0}, {"date": "2021-05-07", "close": 193.04, "volume": 174095.0}, {"date": "2021-05-10", "close": 192.23, "volume": 321741.0}, {"date": "2021-05-11", "close": 192.83, "volume": 243680.0}, {"date": "2021-05-12", "close": 187.51, "volume": 486228.0}, {"date": "2021-05-13", "close": 190.53, "volume": 165325.0}, {"date": "2021-05-14", "close": 192.66, "volume": 159424.0}, {"date": "2021-05-17", "close": 194.47, "volume": 225157.0}, {"date": "2021-05-18", "close": 192.13, "volume": 230959.0}, {"date": "2021-05-19", "close": 188.96, "volume": 196480.0}, {"date": "2021-05-20", "close": 188.99, "volume": 107960.0}, {"date": "2021-05-21", "close": 189.59, "volume": 120788.0}, {"date": "2021-05-24", "close": 191.15, "volume": 109350.0}, {"date": "2021-05-25", "close": 189.21, "volume": 150555.0}, {"date": "2021-05-26", "close": 189.57, "volume": 142718.0}, {"date": "2021-05-27", "close": 191.36, "volume": 94081.0}, {"date": "2021-05-28", "close": 191.38, "volume": 138097.0}, {"date": "2021-06-01", "close": 194.1, "volume": 184200.0}, {"date": "2021-06-02", "close": 192.36, "volume": 211133.0}, {"date": "2021-06-03", "close": 192.06, "volume": 148972.0}, {"date": "2021-06-04", "close": 192.59, "volume": 119153.0}, {"date": "2021-06-07", "close": 190.39, "volume": 157244.0}, {"date": "2021-06-08", "close": 191.15, "volume": 158442.0}, {"date": "2021-06-09", "close": 189.85, "volume": 154557.0}, {"date": "2021-06-10", "close": 188.75, "volume": 108750.0}, {"date": "2021-06-11", "close": 189.59, "volume": 143696.0}, {"date": "2021-06-14", "close": 186.92, "volume": 264076.0}, {"date": "2021-06-15", "close": 186.64, "volume": 195048.0}, {"date": "2021-06-16", "close": 184.72, "volume": 116602.0}, {"date": "2021-06-17", "close": 180.12, "volume": 241990.0}, {"date": "2021-06-18", "close": 176.88, "volume": 240671.0}, {"date": "2021-06-21", "close": 179.93, "volume": 234345.0}, {"date": "2021-06-22", "close": 180.65, "volume": 157526.0}, {"date": "2021-06-23", "close": 179.63, "volume": 161806.0}, {"date": "2021-06-24", "close": 180.61, "volume": 123678.0}, {"date": "2021-06-25", "close": 180.45, "volume": 104036.0}, {"date": "2021-06-28", "close": 180.04, "volume": 134949.0}, {"date": "2021-06-29", "close": 179.97, "volume": 96396.0}, {"date": "2021-06-30", "close": 180.79, "volume": 108651.0}, {"date": "2021-07-01", "close": 181.84, "volume": 197743.0}, {"date": "2021-07-02", "close": 181.94, "volume": 120438.0}, {"date": "2021-07-06", "close": 179.01, "volume": 165248.0}, {"date": "2021-07-07", "close": 180.82, "volume": 121722.0}, {"date": "2021-07-08", "close": 178.33, "volume": 511607.0}, {"date": "2021-07-09", "close": 182.05, "volume": 101132.0}, {"date": "2021-07-12", "close": 182.77, "volume": 916439.0}, {"date": "2021-07-13", "close": 180.44, "volume": 141472.0}, {"date": "2021-07-14", "close": 180.12, "volume": 127113.0}, {"date": "2021-07-15", "close": 180.08, "volume": 125978.0}, {"date": "2021-07-16", "close": 176.98, "volume": 98150.0}, {"date": "2021-07-19", "close": 173.0, "volume": 345549.0}, {"date": "2021-07-20", "close": 175.38, "volume": 129776.0}, {"date": "2021-07-21", "close": 177.43, "volume": 91577.0}, {"date": "2021-07-22", "close": 177.17, "volume": 76358.0}, {"date": "2021-07-23", "close": 178.24, "volume": 114801.0}, {"date": "2021-07-26", "close": 179.98, "volume": 93696.0}, {"date": "2021-07-27", "close": 180.11, "volume": 82430.0}, {"date": "2021-07-28", "close": 180.88, "volume": 76553.0}, {"date": "2021-07-29", "close": 183.22, "volume": 86794.0}, {"date": "2021-07-30", "close": 183.59, "volume": 112819.0}, {"date": "2021-08-02", "close": 181.45, "volume": 220067.0}, {"date": "2021-08-03", "close": 183.36, "volume": 85071.0}, {"date": "2021-08-04", "close": 180.83, "volume": 83917.0}, {"date": "2021-08-05", "close": 180.79, "volume": 61579.0}, {"date": "2021-08-06", "close": 183.35, "volume": 79678.0}, {"date": "2021-08-09", "close": 183.42, "volume": 65224.0}, {"date": "2021-08-10", "close": 186.46, "volume": 113290.0}, {"date": "2021-08-11", "close": 189.06, "volume": 292401.0}, {"date": "2021-08-12", "close": 188.74, "volume": 136489.0}, {"date": "2021-08-13", "close": 188.8, "volume": 61424.0}, {"date": "2021-08-16", "close": 187.67, "volume": 75711.0}, {"date": "2021-08-17", "close": 185.3, "volume": 80425.0}, {"date": "2021-08-18", "close": 183.51, "volume": 59920.0}, {"date": "2021-08-19", "close": 181.27, "volume": 130395.0}, {"date": "2021-08-20", "close": 182.48, "volume": 82176.0}, {"date": "2021-08-23", "close": 184.31, "volume": 98704.0}, {"date": "2021-08-24", "close": 185.77, "volume": 80009.0}, {"date": "2021-08-25", "close": 186.67, "volume": 69640.0}, {"date": "2021-08-26", "close": 185.18, "volume": 96622.0}, {"date": "2021-08-27", "close": 188.1, "volume": 64728.0}, {"date": "2021-08-30", "close": 187.71, "volume": 72481.0}, {"date": "2021-08-31", "close": 187.05, "volume": 82674.0}, {"date": "2021-09-01", "close": 186.71, "volume": 77469.0}, {"date": "2021-09-02", "close": 187.87, "volume": 56033.0}, {"date": "2021-09-03", "close": 186.8, "volume": 83245.0}, {"date": "2021-09-07", "close": 185.37, "volume": 73350.0}, {"date": "2021-09-08", "close": 183.57, "volume": 125062.0}, {"date": "2021-09-09", "close": 183.56, "volume": 51626.0}, {"date": "2021-09-10", "close": 183.26, "volume": 60380.0}, {"date": "2021-09-13", "close": 183.21, "volume": 87530.0}, {"date": "2021-09-14", "close": 181.08, "volume": 61931.0}, {"date": "2021-09-15", "close": 183.34, "volume": 58494.0}, {"date": "2021-09-16", "close": 181.16, "volume": 66909.0}, {"date": "2021-09-17", "close": 177.49, "volume": 84305.0}, {"date": "2021-09-20", "close": 173.92, "volume": 170224.0}, {"date": "2021-09-21", "close": 173.42, "volume": 92791.0}, {"date": "2021-09-22", "close": 175.23, "volume": 108584.0}, {"date": "2021-09-23", "close": 177.9, "volume": 72657.0}, {"date": "2021-09-24", "close": 177.69, "volume": 271944.0}, {"date": "2021-09-27", "close": 179.59, "volume": 64928.0}, {"date": "2021-09-28", "close": 177.4, "volume": 67644.0}, {"date": "2021-09-29", "close": 175.84, "volume": 62342.0}, {"date": "2021-09-30", "close": 173.23, "volume": 98555.0}, {"date": "2021-10-01", "close": 176.04, "volume": 181430.0}, {"date": "2021-10-04", "close": 175.11, "volume": 113329.0}, {"date": "2021-10-05", "close": 176.74, "volume": 128020.0}, {"date": "2021-10-06", "close": 176.09, "volume": 127936.0}, {"date": "2021-10-07", "close": 178.35, "volume": 85511.0}, {"date": "2021-10-08", "close": 177.32, "volume": 81639.0}, {"date": "2021-10-11", "close": 177.61, "volume": 82231.0}, {"date": "2021-10-12", "close": 178.12, "volume": 54972.0}, {"date": "2021-10-13", "close": 179.2, "volume": 148212.0}, {"date": "2021-10-14", "close": 183.08, "volume": 91012.0}, {"date": "2021-10-15", "close": 183.83, "volume": 331502.0}, {"date": "2021-10-18", "close": 183.98, "volume": 90733.0}, {"date": "2021-10-19", "close": 184.38, "volume": 107176.0}, {"date": "2021-10-20", "close": 186.17, "volume": 123733.0}, {"date": "2021-10-21", "close": 185.57, "volume": 97854.0}, {"date": "2021-10-22", "close": 185.55, "volume": 69040.0}, {"date": "2021-10-25", "close": 187.48, "volume": 96210.0}, {"date": "2021-10-26", "close": 187.73, "volume": 154774.0}, {"date": "2021-10-27", "close": 184.64, "volume": 78323.0}, {"date": "2021-10-28", "close": 186.52, "volume": 65082.0}, {"date": "2021-10-29", "close": 185.89, "volume": 61161.0}, {"date": "2021-11-01", "close": 186.64, "volume": 74041.0}, {"date": "2021-11-02", "close": 188.61, "volume": 89158.0}, {"date": "2021-11-03", "close": 190.87, "volume": 90199.0}, {"date": "2021-11-04", "close": 190.46, "volume": 62553.0}, {"date": "2021-11-05", "close": 192.32, "volume": 59871.0}, {"date": "2021-11-08", "close": 194.4, "volume": 104674.0}, {"date": "2021-11-09", "close": 195.04, "volume": 67401.0}, {"date": "2021-11-10", "close": 193.52, "volume": 99232.0}, {"date": "2021-11-11", "close": 195.49, "volume": 78109.0}, {"date": "2021-11-12", "close": 197.26, "volume": 92035.0}, {"date": "2021-11-15", "close": 196.27, "volume": 82166.0}, {"date": "2021-11-16", "close": 195.69, "volume": 110893.0}, {"date": "2021-11-17", "close": 194.31, "volume": 157750.0}, {"date": "2021-11-18", "close": 193.3, "volume": 93699.0}, {"date": "2021-11-19", "close": 192.92, "volume": 80261.0}, {"date": "2021-11-22", "close": 193.59, "volume": 73607.0}, {"date": "2021-11-23", "close": 193.79, "volume": 52290.0}, {"date": "2021-11-24", "close": 192.43, "volume": 76093.0}, {"date": "2021-11-26", "close": 188.87, "volume": 78060.0}, {"date": "2021-11-29", "close": 189.27, "volume": 67989.0}, {"date": "2021-11-30", "close": 184.32, "volume": 90854.0}, {"date": "2021-12-01", "close": 182.04, "volume": 152665.0}, {"date": "2021-12-02", "close": 185.81, "volume": 113929.0}, {"date": "2021-12-03", "close": 185.17, "volume": 68934.0}, {"date": "2021-12-06", "close": 188.05, "volume": 195426.0}, {"date": "2021-12-07", "close": 191.12, "volume": 76524.0}, {"date": "2021-12-08", "close": 192.0, "volume": 47868.0}, {"date": "2021-12-09", "close": 190.75, "volume": 44624.0}, {"date": "2021-12-10", "close": 191.92, "volume": 88136.0}, {"date": "2021-12-13", "close": 190.26, "volume": 66090.0}, {"date": "2021-12-14", "close": 189.98, "volume": 58486.0}, {"date": "2021-12-15", "close": 190.55, "volume": 72003.0}, {"date": "2021-12-16", "close": 191.61, "volume": 92359.0}, {"date": "2021-12-17", "close": 189.46, "volume": 102299.0}, {"date": "2021-12-20", "close": 185.6, "volume": 94481.0}, {"date": "2021-12-21", "close": 188.56, "volume": 78567.0}, {"date": "2021-12-22", "close": 190.1, "volume": 59425.0}, {"date": "2021-12-23", "close": 191.85, "volume": 108828.0}, {"date": "2021-12-27", "close": 194.72, "volume": 47498.0}, {"date": "2021-12-28", "close": 195.72, "volume": 79887.0}, {"date": "2021-12-29", "close": 196.48, "volume": 57047.0}, {"date": "2021-12-30", "close": 195.9, "volume": 64759.0}, {"date": "2021-12-31", "close": 196.88, "volume": 55609.0}, {"date": "2022-01-03", "close": 194.73, "volume": 104557.0}, {"date": "2022-01-04", "close": 197.1, "volume": 97477.0}, {"date": "2022-01-05", "close": 196.92, "volume": 158966.0}, {"date": "2022-01-06", "close": 194.48, "volume": 138800.0}, {"date": "2022-01-07", "close": 194.5, "volume": 93657.0}, {"date": "2022-01-10", "close": 192.46, "volume": 186240.0}, {"date": "2022-01-11", "close": 194.58, "volume": 93805.0}, {"date": "2022-01-12", "close": 196.52, "volume": 95140.0}, {"date": "2022-01-13", "close": 195.19, "volume": 97710.0}, {"date": "2022-01-14", "close": 193.89, "volume": 107540.0}, {"date": "2022-01-18", "close": 191.27, "volume": 149219.0}, {"date": "2022-01-19", "close": 190.45, "volume": 107893.0}, {"date": "2022-01-20", "close": 187.33, "volume": 106916.0}, {"date": "2022-01-21", "close": 182.26, "volume": 338062.0}, {"date": "2022-01-24", "close": 182.44, "volume": 243102.0}, {"date": "2022-01-25", "close": 181.12, "volume": 117246.0}, {"date": "2022-01-26", "close": 178.94, "volume": 120721.0}, {"date": "2022-01-27", "close": 179.34, "volume": 103518.0}, {"date": "2022-01-28", "close": 180.31, "volume": 116161.0}, {"date": "2022-01-31", "close": 183.01, "volume": 94780.0}, {"date": "2022-02-01", "close": 186.16, "volume": 125656.0}, {"date": "2022-02-02", "close": 186.71, "volume": 122812.0}, {"date": "2022-02-03", "close": 183.57, "volume": 207272.0}, {"date": "2022-02-04", "close": 180.78, "volume": 268702.0}, {"date": "2022-02-07", "close": 180.25, "volume": 83857.0}, {"date": "2022-02-08", "close": 183.58, "volume": 102209.0}, {"date": "2022-02-09", "close": 187.21, "volume": 167913.0}, {"date": "2022-02-10", "close": 186.04, "volume": 104201.0}, {"date": "2022-02-11", "close": 183.57, "volume": 131047.0}, {"date": "2022-02-14", "close": 182.31, "volume": 99667.0}, {"date": "2022-02-15", "close": 186.03, "volume": 101808.0}, {"date": "2022-02-16", "close": 187.36, "volume": 99686.0}, {"date": "2022-02-17", "close": 184.61, "volume": 107098.0}, {"date": "2022-02-18", "close": 184.17, "volume": 160429.0}, {"date": "2022-02-22", "close": 181.67, "volume": 155048.0}, {"date": "2022-02-23", "close": 179.3, "volume": 127936.0}, {"date": "2022-02-24", "close": 178.72, "volume": 173812.0}, {"date": "2022-02-25", "close": 185.62, "volume": 120682.0}, {"date": "2022-02-28", "close": 184.13, "volume": 110294.0}, {"date": "2022-03-01", "close": 179.96, "volume": 120314.0}, {"date": "2022-03-02", "close": 184.03, "volume": 124776.0}, {"date": "2022-03-03", "close": 184.44, "volume": 107323.0}, {"date": "2022-03-04", "close": 183.76, "volume": 89932.0}, {"date": "2022-03-07", "close": 177.24, "volume": 336086.0}, {"date": "2022-03-08", "close": 175.8, "volume": 156089.0}, {"date": "2022-03-09", "close": 181.29, "volume": 130185.0}, {"date": "2022-03-10", "close": 182.29, "volume": 94781.0}, {"date": "2022-03-11", "close": 180.8, "volume": 103370.0}, {"date": "2022-03-14", "close": 180.45, "volume": 109313.0}, {"date": "2022-03-15", "close": 182.39, "volume": 212886.0}, {"date": "2022-03-16", "close": 185.51, "volume": 281965.0}, {"date": "2022-03-17", "close": 189.15, "volume": 108197.0}, {"date": "2022-03-18", "close": 190.34, "volume": 56562.0}, {"date": "2022-03-21", "close": 192.13, "volume": 185517.0}, {"date": "2022-03-22", "close": 192.75, "volume": 102599.0}, {"date": "2022-03-23", "close": 191.95, "volume": 134046.0}, {"date": "2022-03-24", "close": 195.19, "volume": 100073.0}, {"date": "2022-03-25", "close": 196.78, "volume": 86544.0}, {"date": "2022-03-28", "close": 195.79, "volume": 94206.0}, {"date": "2022-03-29", "close": 197.21, "volume": 112414.0}, {"date": "2022-03-30", "close": 196.49, "volume": 62871.0}, {"date": "2022-03-31", "close": 194.05, "volume": 152794.0}, {"date": "2022-04-01", "close": 196.15, "volume": 143968.0}, {"date": "2022-04-04", "close": 196.08, "volume": 86449.0}, {"date": "2022-04-05", "close": 194.02, "volume": 104342.0}, {"date": "2022-04-06", "close": 191.95, "volume": 123005.0}, {"date": "2022-04-07", "close": 192.8, "volume": 108323.0}, {"date": "2022-04-08", "close": 193.69, "volume": 92838.0}, {"date": "2022-04-11", "close": 192.9, "volume": 161767.0}, {"date": "2022-04-12", "close": 192.92, "volume": 217158.0}, {"date": "2022-04-13", "close": 196.5, "volume": 269071.0}, {"date": "2022-04-14", "close": 195.75, "volume": 108808.0}, {"date": "2022-04-18", "close": 195.79, "volume": 218526.0}, {"date": "2022-04-19", "close": 198.02, "volume": 105744.0}, {"date": "2022-04-20", "close": 199.49, "volume": 107837.0}, {"date": "2022-04-21", "close": 195.54, "volume": 202788.0}, {"date": "2022-04-22", "close": 188.57, "volume": 126591.0}, {"date": "2022-04-25", "close": 187.74, "volume": 166841.0}, {"date": "2022-04-26", "close": 184.27, "volume": 252305.0}, {"date": "2022-04-27", "close": 186.96, "volume": 197961.0}, {"date": "2022-04-28", "close": 189.96, "volume": 94616.0}, {"date": "2022-04-29", "close": 186.12, "volume": 115991.0}, {"date": "2022-05-02", "close": 185.62, "volume": 221222.0}, {"date": "2022-05-03", "close": 188.24, "volume": 139193.0}, {"date": "2022-05-04", "close": 194.39, "volume": 122899.0}, {"date": "2022-05-05", "close": 188.1, "volume": 120261.0}, {"date": "2022-05-06", "close": 185.14, "volume": 108357.0}, {"date": "2022-05-09", "close": 179.08, "volume": 216167.0}, {"date": "2022-05-10", "close": 177.6, "volume": 1841994.0}, {"date": "2022-05-11", "close": 177.28, "volume": 184795.0}, {"date": "2022-05-12", "close": 176.75, "volume": 276087.0}, {"date": "2022-05-13", "close": 179.91, "volume": 545509.0}, {"date": "2022-05-16", "close": 179.8, "volume": 101112.0}, {"date": "2022-05-17", "close": 185.17, "volume": 108672.0}, {"date": "2022-05-18", "close": 179.28, "volume": 101518.0}, {"date": "2022-05-19", "close": 180.42, "volume": 82193.0}, {"date": "2022-05-20", "close": 179.67, "volume": 89720.0}, {"date": "2022-05-23", "close": 182.99, "volume": 106893.0}, {"date": "2022-05-24", "close": 182.01, "volume": 140906.0}, {"date": "2022-05-25", "close": 183.16, "volume": 84175.0}, {"date": "2022-05-26", "close": 186.95, "volume": 106952.0}, {"date": "2022-05-27", "close": 191.43, "volume": 79972.0}, {"date": "2022-05-31", "close": 188.18, "volume": 186629.0}, {"date": "2022-06-01", "close": 186.67, "volume": 180401.0}, {"date": "2022-06-02", "close": 191.67, "volume": 97528.0}, {"date": "2022-06-03", "close": 189.75, "volume": 69775.0}, {"date": "2022-06-06", "close": 191.58, "volume": 116215.0}, {"date": "2022-06-07", "close": 193.33, "volume": 96060.0}, {"date": "2022-06-08", "close": 188.88, "volume": 101455.0}, {"date": "2022-06-09", "close": 184.05, "volume": 113107.0}, {"date": "2022-06-10", "close": 178.45, "volume": 92235.0}, {"date": "2022-06-13", "close": 170.89, "volume": 157085.0}, {"date": "2022-06-14", "close": 169.38, "volume": 207308.0}, {"date": "2022-06-15", "close": 169.57, "volume": 234478.0}, {"date": "2022-06-16", "close": 162.75, "volume": 233546.0}, {"date": "2022-06-17", "close": 162.8, "volume": 214578.0}, {"date": "2022-06-21", "close": 164.73, "volume": 260219.0}, {"date": "2022-06-22", "close": 162.75, "volume": 210107.0}, {"date": "2022-06-23", "close": 159.63, "volume": 361272.0}, {"date": "2022-06-24", "close": 166.11, "volume": 132448.0}, {"date": "2022-06-27", "close": 165.3, "volume": 245232.0}, {"date": "2022-06-28", "close": 163.44, "volume": 191047.0}, {"date": "2022-06-29", "close": 162.05, "volume": 99826.0}, {"date": "2022-06-30", "close": 160.21, "volume": 328056.0}, {"date": "2022-07-01", "close": 161.19, "volume": 281623.0}, {"date": "2022-07-05", "close": 157.93, "volume": 284369.0}, {"date": "2022-07-06", "close": 158.71, "volume": 193941.0}, {"date": "2022-07-07", "close": 160.74, "volume": 144172.0}, {"date": "2022-07-08", "close": 159.07, "volume": 108822.0}, {"date": "2022-07-11", "close": 158.31, "volume": 91677.0}, {"date": "2022-07-12", "close": 158.18, "volume": 735996.0}, {"date": "2022-07-13", "close": 157.72, "volume": 850048.0}, {"date": "2022-07-14", "close": 154.89, "volume": 179891.0}, {"date": "2022-07-15", "close": 157.23, "volume": 131090.0}, {"date": "2022-07-18", "close": 157.77, "volume": 178023.0}, {"date": "2022-07-19", "close": 162.64, "volume": 116514.0}, {"date": "2022-07-20", "close": 163.09, "volume": 243185.0}, {"date": "2022-07-21", "close": 165.39, "volume": 85177.0}, {"date": "2022-07-22", "close": 163.92, "volume": 70103.0}, {"date": "2022-07-25", "close": 165.0, "volume": 51730.0}, {"date": "2022-07-26", "close": 164.16, "volume": 86670.0}, {"date": "2022-07-27", "close": 166.4, "volume": 102175.0}, {"date": "2022-07-28", "close": 169.01, "volume": 69926.0}, {"date": "2022-07-29", "close": 171.53, "volume": 93199.0}, {"date": "2022-08-01", "close": 170.19, "volume": 123311.0}, {"date": "2022-08-02", "close": 168.45, "volume": 91902.0}, {"date": "2022-08-03", "close": 168.4, "volume": 120726.0}, {"date": "2022-08-04", "close": 168.38, "volume": 54514.0}, {"date": "2022-08-05", "close": 169.08, "volume": 57424.0}, {"date": "2022-08-08", "close": 170.35, "volume": 62453.0}, {"date": "2022-08-09", "close": 169.59, "volume": 45676.0}, {"date": "2022-08-10", "close": 174.5, "volume": 66565.0}, {"date": "2022-08-11", "close": 175.13, "volume": 56656.0}, {"date": "2022-08-12", "close": 178.58, "volume": 51205.0}, {"date": "2022-08-15", "close": 178.4, "volume": 48474.0}, {"date": "2022-08-16", "close": 179.69, "volume": 63475.0}, {"date": "2022-08-17", "close": 176.92, "volume": 95250.0}, {"date": "2022-08-18", "close": 177.79, "volume": 111843.0}, {"date": "2022-08-19", "close": 174.27, "volume": 62237.0}, {"date": "2022-08-22", "close": 171.33, "volume": 73907.0}, {"date": "2022-08-23", "close": 173.07, "volume": 225475.0}, {"date": "2022-08-24", "close": 173.69, "volume": 57206.0}, {"date": "2022-08-25", "close": 177.89, "volume": 62212.0}, {"date": "2022-08-26", "close": 172.49, "volume": 66222.0}, {"date": "2022-08-29", "close": 171.29, "volume": 58081.0}, {"date": "2022-08-30", "close": 168.08, "volume": 69352.0}, {"date": "2022-08-31", "close": 166.12, "volume": 71327.0}, {"date": "2022-09-01", "close": 163.63, "volume": 142933.0}, {"date": "2022-09-02", "close": 163.51, "volume": 109045.0}, {"date": "2022-09-06", "close": 162.91, "volume": 132070.0}, {"date": "2022-09-07", "close": 167.41, "volume": 110870.0}, {"date": "2022-09-08", "close": 168.93, "volume": 97515.0}, {"date": "2022-09-09", "close": 171.86, "volume": 48437.0}, {"date": "2022-09-12", "close": 173.27, "volume": 94083.0}, {"date": "2022-09-13", "close": 166.76, "volume": 109649.0}, {"date": "2022-09-14", "close": 164.39, "volume": 98270.0}, {"date": "2022-09-15", "close": 162.4, "volume": 99877.0}, {"date": "2022-09-16", "close": 159.54, "volume": 168925.0}, {"date": "2022-09-19", "close": 162.55, "volume": 88694.0}, {"date": "2022-09-20", "close": 159.09, "volume": 165012.0}, {"date": "2022-09-21", "close": 155.78, "volume": 68030.0}, {"date": "2022-09-22", "close": 153.63, "volume": 400814.0}, {"date": "2022-09-23", "close": 150.13, "volume": 249497.0}, {"date": "2022-09-26", "close": 147.73, "volume": 193148.0}, {"date": "2022-09-27", "close": 148.01, "volume": 256254.0}, {"date": "2022-09-28", "close": 151.25, "volume": 162160.0}, {"date": "2022-09-29", "close": 148.83, "volume": 162470.0}, {"date": "2022-09-30", "close": 148.42, "volume": 166146.0}, {"date": "2022-10-03", "close": 153.62, "volume": 272411.0}, {"date": "2022-10-04", "close": 159.18, "volume": 190744.0}, {"date": "2022-10-05", "close": 157.65, "volume": 68382.0}, {"date": "2022-10-06", "close": 156.1, "volume": 113584.0}, {"date": "2022-10-07", "close": 151.92, "volume": 72864.0}, {"date": "2022-10-10", "close": 152.67, "volume": 117050.0}, {"date": "2022-10-11", "close": 151.78, "volume": 127992.0}, {"date": "2022-10-12", "close": 150.59, "volume": 94639.0}, {"date": "2022-10-13", "close": 154.97, "volume": 94640.0}, {"date": "2022-10-14", "close": 150.0, "volume": 80415.0}, {"date": "2022-10-17", "close": 153.73, "volume": 65466.0}, {"date": "2022-10-18", "close": 156.78, "volume": 85048.0}, {"date": "2022-10-19", "close": 154.57, "volume": 60055.0}, {"date": "2022-10-20", "close": 153.59, "volume": 69877.0}, {"date": "2022-10-21", "close": 159.13, "volume": 82445.0}, {"date": "2022-10-24", "close": 158.51, "volume": 87782.0}, {"date": "2022-10-25", "close": 161.97, "volume": 52308.0}, {"date": "2022-10-26", "close": 163.07, "volume": 72548.0}, {"date": "2022-10-27", "close": 162.62, "volume": 73696.0}, {"date": "2022-10-28", "close": 163.9, "volume": 57380.0}, {"date": "2022-10-31", "close": 162.66, "volume": 121468.0}, {"date": "2022-11-01", "close": 163.14, "volume": 63715.0}, {"date": "2022-11-02", "close": 158.24, "volume": 66576.0}, {"date": "2022-11-03", "close": 159.29, "volume": 67117.0}, {"date": "2022-11-04", "close": 165.11, "volume": 83749.0}, {"date": "2022-11-07", "close": 166.4, "volume": 49924.0}, {"date": "2022-11-08", "close": 169.14, "volume": 82783.0}, {"date": "2022-11-09", "close": 165.84, "volume": 92160.0}, {"date": "2022-11-10", "close": 174.93, "volume": 73439.0}, {"date": "2022-11-11", "close": 177.26, "volume": 90631.0}, {"date": "2022-11-14", "close": 177.11, "volume": 174729.0}, {"date": "2022-11-15", "close": 176.94, "volume": 356280.0}, {"date": "2022-11-16", "close": 175.17, "volume": 55767.0}, {"date": "2022-11-17", "close": 173.68, "volume": 58278.0}, {"date": "2022-11-18", "close": 174.83, "volume": 44805.0}, {"date": "2022-11-21", "close": 175.3, "volume": 44786.0}, {"date": "2022-11-22", "close": 179.3, "volume": 61481.0}, {"date": "2022-11-23", "close": 180.04, "volume": 56812.0}, {"date": "2022-11-25", "close": 179.95, "volume": 18195.0}, {"date": "2022-11-28", "close": 175.73, "volume": 99909.0}, {"date": "2022-11-29", "close": 176.54, "volume": 74981.0}, {"date": "2022-11-30", "close": 180.78, "volume": 49023.0}, {"date": "2022-12-01", "close": 180.97, "volume": 86564.0}, {"date": "2022-12-02", "close": 183.22, "volume": 50477.0}, {"date": "2022-12-05", "close": 179.41, "volume": 51943.0}, {"date": "2022-12-06", "close": 178.06, "volume": 52845.0}, {"date": "2022-12-07", "close": 177.58, "volume": 53231.0}, {"date": "2022-12-08", "close": 178.67, "volume": 42067.0}, {"date": "2022-12-09", "close": 176.73, "volume": 33394.0}, {"date": "2022-12-12", "close": 178.17, "volume": 93150.0}, {"date": "2022-12-13", "close": 180.47, "volume": 106596.0}, {"date": "2022-12-14", "close": 178.48, "volume": 50943.0}, {"date": "2022-12-15", "close": 172.08, "volume": 96258.0}, {"date": "2022-12-16", "close": 171.38, "volume": 85218.0}, {"date": "2022-12-19", "close": 169.33, "volume": 60666.0}, {"date": "2022-12-20", "close": 170.63, "volume": 61857.0}, {"date": "2022-12-21", "close": 172.52, "volume": 85286.0}, {"date": "2022-12-22", "close": 170.71, "volume": 48735.0}, {"date": "2022-12-23", "close": 172.03, "volume": 77445.0}, {"date": "2022-12-27", "close": 172.25, "volume": 52010.0}, {"date": "2022-12-28", "close": 169.46, "volume": 53436.0}, {"date": "2022-12-29", "close": 171.4, "volume": 62817.0}, {"date": "2022-12-30", "close": 170.2, "volume": 111449.0}, {"date": "2023-01-03", "close": 170.1, "volume": 95011.0}, {"date": "2023-01-04", "close": 173.13, "volume": 95915.0}, {"date": "2023-01-05", "close": 170.64, "volume": 141711.0}, {"date": "2023-01-06", "close": 176.31, "volume": 72940.0}, {"date": "2023-01-09", "close": 177.24, "volume": 105899.0}, {"date": "2023-01-10", "close": 179.24, "volume": 45497.0}, {"date": "2023-01-11", "close": 181.86, "volume": 116873.0}, {"date": "2023-01-12", "close": 183.08, "volume": 69335.0}, {"date": "2023-01-13", "close": 184.17, "volume": 113977.0}, {"date": "2023-01-17", "close": 182.34, "volume": 79615.0}, {"date": "2023-01-18", "close": 179.88, "volume": 83002.0}, {"date": "2023-01-19", "close": 178.4255, "volume": 75648.0}, {"date": "2023-01-20", "close": 181.98, "volume": 105820.0}, {"date": "2023-01-23", "close": 182.8, "volume": 65554.0}, {"date": "2023-01-24", "close": 182.75, "volume": 41238.0}, {"date": "2023-01-25", "close": 183.15, "volume": 61218.0}, {"date": "2023-01-26", "close": 184.39, "volume": 71935.0}, {"date": "2023-01-27", "close": 184.03, "volume": 41402.0}, {"date": "2023-01-30", "close": 182.6, "volume": 53995.0}, {"date": "2023-01-31", "close": 186.73, "volume": 41773.0}, {"date": "2023-02-01", "close": 188.51, "volume": 120541.0}, {"date": "2023-02-02", "close": 188.64, "volume": 79898.0}, {"date": "2023-02-03", "close": 185.5, "volume": 61819.0}, {"date": "2023-02-06", "close": 183.43, "volume": 43012.0}, {"date": "2023-02-07", "close": 185.34, "volume": 45383.0}, {"date": "2023-02-08", "close": 183.57, "volume": 98597.0}, {"date": "2023-02-09", "close": 180.85, "volume": 55605.0}, {"date": "2023-02-10", "close": 181.3402, "volume": 94151.0}, {"date": "2023-02-13", "close": 182.48, "volume": 33089.0}, {"date": "2023-02-14", "close": 183.02, "volume": 57696.0}, {"date": "2023-02-15", "close": 184.01, "volume": 51249.0}, {"date": "2023-02-16", "close": 182.27, "volume": 61684.0}, {"date": "2023-02-17", "close": 180.95, "volume": 50159.0}, {"date": "2023-02-21", "close": 177.41, "volume": 71936.0}, {"date": "2023-02-22", "close": 178.74, "volume": 38420.0}, {"date": "2023-02-23", "close": 178.91, "volume": 88897.0}, {"date": "2023-02-24", "close": 179.66, "volume": 53969.0}, {"date": "2023-02-27", "close": 180.45, "volume": 67325.0}, {"date": "2023-02-28", "close": 181.38, "volume": 130186.0}, {"date": "2023-03-01", "close": 182.8647, "volume": 90017.0}, {"date": "2023-03-02", "close": 184.93, "volume": 59581.0}, {"date": "2023-03-03", "close": 187.82, "volume": 59160.0}, {"date": "2023-03-06", "close": 184.14, "volume": 56931.0}, {"date": "2023-03-07", "close": 180.6882, "volume": 50934.0}, {"date": "2023-03-08", "close": 181.45, "volume": 37310.0}, {"date": "2023-03-09", "close": 176.95, "volume": 68230.0}, {"date": "2023-03-10", "close": 172.87, "volume": 65214.0}, {"date": "2023-03-13", "close": 170.87, "volume": 108547.0}, {"date": "2023-03-14", "close": 173.25, "volume": 113525.0}, {"date": "2023-03-15", "close": 167.46, "volume": 100022.0}, {"date": "2023-03-16", "close": 169.34, "volume": 101146.0}, {"date": "2023-03-17", "close": 166.59, "volume": 50174.0}, {"date": "2023-03-20", "close": 169.91, "volume": 50470.0}, {"date": "2023-03-21", "close": 172.13, "volume": 59118.0}, {"date": "2023-03-22", "close": 169.13, "volume": 26243.0}, {"date": "2023-03-23", "close": 168.76, "volume": 79927.0}, {"date": "2023-03-24", "close": 169.67, "volume": 55722.0}, {"date": "2023-03-27", "close": 170.9, "volume": 39620.0}, {"date": "2023-03-28", "close": 171.95, "volume": 91473.0}, {"date": "2023-03-29", "close": 174.2, "volume": 84791.0}, {"date": "2023-03-30", "close": 175.17, "volume": 53410.0}, {"date": "2023-03-31", "close": 177.82, "volume": 133936.0}, {"date": "2023-04-03", "close": 178.84, "volume": 117002.0}, {"date": "2023-04-04", "close": 175.93, "volume": 130070.0}, {"date": "2023-04-05", "close": 175.36, "volume": 115868.0}, {"date": "2023-04-06", "close": 174.9, "volume": 69473.0}, {"date": "2023-04-10", "close": 176.16, "volume": 58089.0}, {"date": "2023-04-11", "close": 177.5, "volume": 101090.0}, {"date": "2023-04-12", "close": 177.34, "volume": 62384.0}, {"date": "2023-04-13", "close": 179.19, "volume": 71993.0}, {"date": "2023-04-14", "close": 177.76, "volume": 50368.0}, {"date": "2023-04-17", "close": 178.87, "volume": 44832.0}, {"date": "2023-04-18", "close": 179.51, "volume": 49146.0}, {"date": "2023-04-19", "close": 178.98, "volume": 35656.0}, {"date": "2023-04-20", "close": 178.63, "volume": 37580.0}, {"date": "2023-04-21", "close": 176.78, "volume": 59891.0}, {"date": "2023-04-24", "close": 177.99, "volume": 50048.0}, {"date": "2023-04-25", "close": 173.92, "volume": 54598.0}, {"date": "2023-04-26", "close": 171.78, "volume": 33040.0}, {"date": "2023-04-27", "close": 174.44, "volume": 49115.0}, {"date": "2023-04-28", "close": 176.37, "volume": 136902.0}, {"date": "2023-05-01", "close": 176.16, "volume": 36850.0}, {"date": "2023-05-02", "close": 174.72, "volume": 41120.0}, {"date": "2023-05-03", "close": 172.73, "volume": 46479.0}, {"date": "2023-05-04", "close": 171.64, "volume": 62731.0}, {"date": "2023-05-05", "close": 174.78, "volume": 55315.0}, {"date": "2023-05-08", "close": 174.38, "volume": 35101.0}, {"date": "2023-05-09", "close": 172.96, "volume": 34762.0}, {"date": "2023-05-10", "close": 172.95, "volume": 39493.0}, {"date": "2023-05-11", "close": 171.23, "volume": 47597.0}, {"date": "2023-05-12", "close": 171.41, "volume": 44193.0}, {"date": "2023-05-15", "close": 172.95, "volume": 52641.0}, {"date": "2023-05-16", "close": 170.0375, "volume": 74661.0}, {"date": "2023-05-17", "close": 171.43, "volume": 57230.0}, {"date": "2023-05-18", "close": 172.63, "volume": 76867.0}, {"date": "2023-05-19", "close": 172.76, "volume": 55054.0}, {"date": "2023-05-22", "close": 172.05, "volume": 57558.0}, {"date": "2023-05-23", "close": 169.78, "volume": 66460.0}, {"date": "2023-05-24", "close": 167.69, "volume": 122864.0}, {"date": "2023-05-25", "close": 166.94, "volume": 76618.0}, {"date": "2023-05-26", "close": 167.69, "volume": 73912.0}, {"date": "2023-05-30", "close": 166.62, "volume": 57313.0}, {"date": "2023-05-31", "close": 164.74, "volume": 89396.0}, {"date": "2023-06-01", "close": 166.82, "volume": 114866.0}, {"date": "2023-06-02", "close": 172.98, "volume": 188153.0}, {"date": "2023-06-05", "close": 172.83, "volume": 85953.0}, {"date": "2023-06-06", "close": 174.22, "volume": 57270.0}, {"date": "2023-06-07", "close": 176.34, "volume": 55437.0}, {"date": "2023-06-08", "close": 175.63, "volume": 33906.0}, {"date": "2023-06-09", "close": 174.26, "volume": 54512.0}, {"date": "2023-06-12", "close": 174.93, "volume": 37483.0}, {"date": "2023-06-13", "close": 178.69, "volume": 61081.0}, {"date": "2023-06-14", "close": 177.84, "volume": 38867.0}, {"date": "2023-06-15", "close": 179.45, "volume": 49983.0}, {"date": "2023-06-16", "close": 179.37, "volume": 28954.0}, {"date": "2023-06-20", "close": 177.05, "volume": 47259.0}, {"date": "2023-06-21", "close": 177.46, "volume": 52150.0}, {"date": "2023-06-22", "close": 176.86, "volume": 29941.0}, {"date": "2023-06-23", "close": 175.5162, "volume": 27083.0}, {"date": "2023-06-26", "close": 177.15, "volume": 30001.0}, {"date": "2023-06-27", "close": 179.65, "volume": 50908.0}, {"date": "2023-06-28", "close": 178.7, "volume": 54451.0}, {"date": "2023-06-29", "close": 180.51, "volume": 54147.0}, {"date": "2023-06-30", "close": 181.97, "volume": 54273.0}, {"date": "2023-07-03", "close": 182.97, "volume": 281079.0}, {"date": "2023-07-05", "close": 178.47, "volume": 88134.0}, {"date": "2023-07-06", "close": 177.05, "volume": 110934.0}, {"date": "2023-07-07", "close": 179.03, "volume": 43411.0}, {"date": "2023-07-10", "close": 179.34, "volume": 53572.0}, {"date": "2023-07-11", "close": 181.1, "volume": 34853.0}, {"date": "2023-07-12", "close": 183.66, "volume": 69855.0}, {"date": "2023-07-13", "close": 184.85, "volume": 47635.0}, {"date": "2023-07-14", "close": 183.63, "volume": 704649.0}, {"date": "2023-07-17", "close": 183.82, "volume": 896194.0}, {"date": "2023-07-18", "close": 185.5, "volume": 88131.0}, {"date": "2023-07-19", "close": 184.64, "volume": 286122.0}, {"date": "2023-07-20", "close": 184.79, "volume": 67910.0}, {"date": "2023-07-21", "close": 184.68, "volume": 36753.0}, {"date": "2023-07-24", "close": 185.14, "volume": 68902.0}, {"date": "2023-07-25", "close": 188.39, "volume": 71408.0}, {"date": "2023-07-26", "close": 188.14, "volume": 47525.0}, {"date": "2023-07-27", "close": 186.68, "volume": 41517.0}, {"date": "2023-07-28", "close": 188.04, "volume": 34602.0}, {"date": "2023-07-31", "close": 189.15, "volume": 34114.0}, {"date": "2023-08-01", "close": 188.23, "volume": 67555.0}, {"date": "2023-08-02", "close": 185.39, "volume": 124468.0}, {"date": "2023-08-03", "close": 184.225, "volume": 56567.0}, {"date": "2023-08-04", "close": 183.74, "volume": 52288.0}, {"date": "2023-08-07", "close": 184.98, "volume": 46501.0}, {"date": "2023-08-08", "close": 183.16, "volume": 70883.0}, {"date": "2023-08-09", "close": 182.26, "volume": 40279.0}, {"date": "2023-08-10", "close": 182.27, "volume": 45045.0}, {"date": "2023-08-11", "close": 181.69, "volume": 37079.0}, {"date": "2023-08-14", "close": 182.39, "volume": 75635.0}, {"date": "2023-08-15", "close": 179.27, "volume": 47860.0}, {"date": "2023-08-16", "close": 178.13, "volume": 68342.0}, {"date": "2023-08-17", "close": 177.66, "volume": 50857.0}, {"date": "2023-08-18", "close": 177.66, "volume": 55770.0}, {"date": "2023-08-21", "close": 177.68, "volume": 55237.0}, {"date": "2023-08-22", "close": 177.43, "volume": 52335.0}, {"date": "2023-08-23", "close": 177.85, "volume": 35015.0}, {"date": "2023-08-24", "close": 177.08, "volume": 45052.0}, {"date": "2023-08-25", "close": 177.77, "volume": 32626.0}, {"date": "2023-08-28", "close": 179.01, "volume": 48977.0}, {"date": "2023-08-29", "close": 182.23, "volume": 39901.0}, {"date": "2023-08-30", "close": 182.6, "volume": 50305.0}, {"date": "2023-08-31", "close": 182.48, "volume": 77682.0}, {"date": "2023-09-01", "close": 184.54, "volume": 80590.0}, {"date": "2023-09-05", "close": 180.57, "volume": 52620.0}, {"date": "2023-09-06", "close": 179.99, "volume": 43393.0}, {"date": "2023-09-07", "close": 178.9, "volume": 31317.0}, {"date": "2023-09-08", "close": 179.08, "volume": 33106.0}, {"date": "2023-09-11", "close": 179.44, "volume": 36614.0}, {"date": "2023-09-12", "close": 179.04, "volume": 38252.0}, {"date": "2023-09-13", "close": 178.17, "volume": 36385.0}, {"date": "2023-09-14", "close": 180.92, "volume": 48325.0}, {"date": "2023-09-15", "close": 179.02, "volume": 116552.0}, {"date": "2023-09-18", "close": 178.27, "volume": 43221.0}, {"date": "2023-09-19", "close": 178.01, "volume": 32651.0}, {"date": "2023-09-20", "close": 176.4, "volume": 48117.0}, {"date": "2023-09-21", "close": 172.91, "volume": 75974.0}, {"date": "2023-09-22", "close": 172.72, "volume": 38246.0}, {"date": "2023-09-25", "close": 174.01, "volume": 47968.0}, {"date": "2023-09-26", "close": 171.36, "volume": 67658.0}, {"date": "2023-09-27", "close": 171.72, "volume": 64790.0}, {"date": "2023-09-28", "close": 172.76, "volume": 59760.0}, {"date": "2023-09-29", "close": 172.52, "volume": 78342.0}, {"date": "2023-10-02", "close": 170.23, "volume": 105460.0}, {"date": "2023-10-03", "close": 169.34, "volume": 81672.0}, {"date": "2023-10-04", "close": 170.87, "volume": 59213.0}, {"date": "2023-10-05", "close": 169.06, "volume": 55329.0}, {"date": "2023-10-06", "close": 170.55, "volume": 60996.0}, {"date": "2023-10-09", "close": 170.76, "volume": 74484.0}, {"date": "2023-10-10", "close": 172.63, "volume": 58438.0}, {"date": "2023-10-11", "close": 172.98, "volume": 33118.0}, {"date": "2023-10-12", "close": 169.93, "volume": 33993.0}, {"date": "2023-10-13", "close": 169.28, "volume": 38093.0}, {"date": "2023-10-16", "close": 170.95, "volume": 32993.0}, {"date": "2023-10-17", "close": 172.97, "volume": 33424.0}, {"date": "2023-10-18", "close": 168.44, "volume": 73417.0}, {"date": "2023-10-19", "close": 166.51, "volume": 58931.0}, {"date": "2023-10-20", "close": 164.4, "volume": 56057.0}, {"date": "2023-10-23", "close": 162.5, "volume": 445524.0}, {"date": "2023-10-24", "close": 164.38, "volume": 57356.0}, {"date": "2023-10-25", "close": 162.5888, "volume": 62108.0}, {"date": "2023-10-26", "close": 163.81, "volume": 60571.0}, {"date": "2023-10-27", "close": 163.61, "volume": 1425150.0}, {"date": "2023-10-30", "close": 165.2, "volume": 110426.0}, {"date": "2023-10-31", "close": 165.88, "volume": 46679.0}, {"date": "2023-11-01", "close": 166.33, "volume": 73582.0}, {"date": "2023-11-02", "close": 169.54, "volume": 67052.0}, {"date": "2023-11-03", "close": 172.42, "volume": 38150.0}, {"date": "2023-11-06", "close": 171.51, "volume": 43476.0}, {"date": "2023-11-07", "close": 168.49, "volume": 50314.0}, {"date": "2023-11-08", "close": 168.92, "volume": 53262.0}, {"date": "2023-11-09", "close": 167.41, "volume": 49665.0}, {"date": "2023-11-10", "close": 169.4, "volume": 48137.0}, {"date": "2023-11-13", "close": 169.05, "volume": 53354.0}, {"date": "2023-11-14", "close": 174.78, "volume": 89039.0}, {"date": "2023-11-15", "close": 175.42, "volume": 40794.0}, {"date": "2023-11-16", "close": 175.61, "volume": 49975.0}, {"date": "2023-11-17", "close": 176.19, "volume": 34565.0}, {"date": "2023-11-20", "close": 176.47, "volume": 63852.0}, {"date": "2023-11-21", "close": 176.88, "volume": 30041.0}, {"date": "2023-11-22", "close": 177.12, "volume": 37668.0}, {"date": "2023-11-24", "close": 177.79, "volume": 15817.0}, {"date": "2023-11-27", "close": 177.66, "volume": 245895.0}, {"date": "2023-11-28", "close": 177.7, "volume": 172533.0}, {"date": "2023-11-29", "close": 178.6, "volume": 34334.0}, {"date": "2023-11-30", "close": 180.39, "volume": 40480.0}, {"date": "2023-12-01", "close": 183.09, "volume": 68257.0}, {"date": "2023-12-04", "close": 181.38, "volume": 46270.0}, {"date": "2023-12-05", "close": 178.64, "volume": 34235.0}, {"date": "2023-12-06", "close": 178.57, "volume": 80782.0}, {"date": "2023-12-07", "close": 179.69, "volume": 44432.0}, {"date": "2023-12-08", "close": 180.26, "volume": 36939.0}, {"date": "2023-12-11", "close": 181.22, "volume": 55180.0}, {"date": "2023-12-12", "close": 181.62, "volume": 68458.0}, {"date": "2023-12-13", "close": 184.72, "volume": 121859.0}, {"date": "2023-12-14", "close": 188.31, "volume": 267652.0}, {"date": "2023-12-15", "close": 187.76, "volume": 283192.0}, {"date": "2023-12-18", "close": 188.5, "volume": 51440.0}, {"date": "2023-12-19", "close": 189.88, "volume": 40715.0}, {"date": "2023-12-20", "close": 186.93, "volume": 55378.0}, {"date": "2023-12-21", "close": 189.13, "volume": 51298.0}, {"date": "2023-12-22", "close": 190.39, "volume": 50222.0}, {"date": "2023-12-26", "close": 191.53, "volume": 53278.0}, {"date": "2023-12-27", "close": 191.96, "volume": 68948.0}, {"date": "2023-12-28", "close": 191.08, "volume": 36973.0}, {"date": "2023-12-29", "close": 189.94, "volume": 47691.0}, {"date": "2024-01-02", "close": 189.52, "volume": 74974.0}, {"date": "2024-01-03", "close": 186.84, "volume": 74525.0}, {"date": "2024-01-04", "close": 185.96, "volume": 58475.0}, {"date": "2024-01-05", "close": 186.59, "volume": 50067.0}, {"date": "2024-01-08", "close": 187.54, "volume": 42347.0}, {"date": "2024-01-09", "close": 185.36, "volume": 40595.0}, {"date": "2024-01-10", "close": 184.96, "volume": 53501.0}, {"date": "2024-01-11", "close": 184.39, "volume": 78679.0}, {"date": "2024-01-12", "close": 184.55, "volume": 39350.0}, {"date": "2024-01-16", "close": 182.4, "volume": 50484.0}, {"date": "2024-01-17", "close": 180.96, "volume": 40539.0}, {"date": "2024-01-18", "close": 181.9, "volume": 34109.0}, {"date": "2024-01-19", "close": 182.19, "volume": 45669.0}, {"date": "2024-01-22", "close": 182.94, "volume": 65758.0}, {"date": "2024-01-23", "close": 183.46, "volume": 43780.0}, {"date": "2024-01-24", "close": 181.1, "volume": 45468.0}, {"date": "2024-01-25", "close": 182.74, "volume": 41580.0}, {"date": "2024-01-26", "close": 182.96, "volume": 49447.0}, {"date": "2024-01-29", "close": 184.16, "volume": 75833.0}, {"date": "2024-01-30", "close": 184.77, "volume": 600988.0}, {"date": "2024-01-31", "close": 182.21, "volume": 756267.0}, {"date": "2024-02-01", "close": 185.2, "volume": 110010.0}, {"date": "2024-02-02", "close": 183.95, "volume": 102600.0}, {"date": "2024-02-05", "close": 179.63, "volume": 67718.0}, {"date": "2024-02-06", "close": 182.08, "volume": 40579.0}, {"date": "2024-02-07", "close": 183.3, "volume": 49579.0}, {"date": "2024-02-08", "close": 183.38, "volume": 40849.0}, {"date": "2024-02-09", "close": 183.89, "volume": 55274.0}, {"date": "2024-02-12", "close": 185.45, "volume": 69577.0}, {"date": "2024-02-13", "close": 182.18, "volume": 93651.0}, {"date": "2024-02-14", "close": 183.69, "volume": 92969.0}, {"date": "2024-02-15", "close": 187.57, "volume": 31930.0}, {"date": "2024-02-16", "close": 188.12, "volume": 43534.0}, {"date": "2024-02-20", "close": 187.58, "volume": 60772.0}, {"date": "2024-02-21", "close": 188.55, "volume": 34846.0}, {"date": "2024-02-22", "close": 190.5, "volume": 36189.0}, {"date": "2024-02-23", "close": 191.52, "volume": 41892.0}, {"date": "2024-02-26", "close": 190.66, "volume": 52367.0}, {"date": "2024-02-27", "close": 191.41, "volume": 49054.0}, {"date": "2024-02-28", "close": 191.46, "volume": 46776.0}, {"date": "2024-02-29", "close": 192.95, "volume": 68236.0}, {"date": "2024-03-01", "close": 193.94, "volume": 40520.0}, {"date": "2024-03-04", "close": 195.04, "volume": 38169.0}, {"date": "2024-03-05", "close": 193.87, "volume": 37492.0}, {"date": "2024-03-06", "close": 195.39, "volume": 34435.0}, {"date": "2024-03-07", "close": 197.97, "volume": 32618.0}, {"date": "2024-03-08", "close": 197.1, "volume": 29256.0}, {"date": "2024-03-11", "close": 198.61, "volume": 36614.0}, {"date": "2024-03-12", "close": 198.46, "volume": 26143.0}, {"date": "2024-03-13", "close": 199.88, "volume": 43685.0}, {"date": "2024-03-14", "close": 198.33, "volume": 229759.0}, {"date": "2024-03-15", "close": 198.65, "volume": 80396.0}, {"date": "2024-03-18", "close": 198.69, "volume": 44585.0}, {"date": "2024-03-19", "close": 199.16, "volume": 56306.0}, {"date": "2024-03-20", "close": 201.41, "volume": 39622.0}, {"date": "2024-03-21", "close": 202.43, "volume": 30191.0}, {"date": "2024-03-22", "close": 200.44, "volume": 29039.0}, {"date": "2024-03-25", "close": 200.6, "volume": 34387.0}, {"date": "2024-03-26", "close": 200.64, "volume": 25462.0}, {"date": "2024-03-27", "close": 203.95, "volume": 41328.0}, {"date": "2024-03-28", "close": 204.43, "volume": 45560.0}, {"date": "2024-04-01", "close": 203.78, "volume": 59098.0}, {"date": "2024-04-02", "close": 202.77, "volume": 39170.0}, {"date": "2024-04-03", "close": 204.42, "volume": 81063.0}, {"date": "2024-04-04", "close": 202.16, "volume": 36363.0}, {"date": "2024-04-05", "close": 203.66, "volume": 59780.0}, {"date": "2024-04-08", "close": 204.01, "volume": 47495.0}, {"date": "2024-04-09", "close": 204.63, "volume": 29076.0}, {"date": "2024-04-10", "close": 201.35, "volume": 62868.0}, {"date": "2024-04-11", "close": 201.27, "volume": 34277.0}, {"date": "2024-04-12", "close": 197.64, "volume": 52236.0}, {"date": "2024-04-15", "close": 196.63, "volume": 45588.0}, {"date": "2024-04-16", "close": 195.29, "volume": 55158.0}, {"date": "2024-04-17", "close": 195.43, "volume": 60900.0}, {"date": "2024-04-18", "close": 195.36, "volume": 25469.0}, {"date": "2024-04-19", "close": 195.25, "volume": 56256.0}, {"date": "2024-04-22", "close": 195.73, "volume": 27472.0}, {"date": "2024-04-23", "close": 194.17, "volume": 42928.0}, {"date": "2024-04-24", "close": 194.22, "volume": 28277.0}, {"date": "2024-04-25", "close": 194.95, "volume": 23793.0}, {"date": "2024-04-26", "close": 196.19, "volume": 33013.0}, {"date": "2024-04-29", "close": 198.03, "volume": 23787.0}, {"date": "2024-04-30", "close": 194.47, "volume": 31666.0}, {"date": "2024-05-01", "close": 195.39, "volume": 53390.0}, {"date": "2024-05-02", "close": 195.48, "volume": 37119.0}, {"date": "2024-05-03", "close": 197.06, "volume": 44847.0}, {"date": "2024-05-06", "close": 198.49, "volume": 48461.0}, {"date": "2024-05-07", "close": 200.65, "volume": 55682.0}, {"date": "2024-05-08", "close": 199.93, "volume": 36016.0}, {"date": "2024-05-09", "close": 202.24, "volume": 70252.0}, {"date": "2024-05-10", "close": 202.29, "volume": 18233.0}, {"date": "2024-05-13", "close": 202.17, "volume": 46588.0}, {"date": "2024-05-14", "close": 202.72, "volume": 27974.0}, {"date": "2024-05-15", "close": 203.03, "volume": 27690.0}, {"date": "2024-05-16", "close": 201.69, "volume": 24342.0}, {"date": "2024-05-17", "close": 203.42, "volume": 22463.0}, {"date": "2024-05-20", "close": 203.8, "volume": 97206.0}, {"date": "2024-05-21", "close": 203.52, "volume": 20624.0}, {"date": "2024-05-22", "close": 201.61, "volume": 28304.0}, {"date": "2024-05-23", "close": 199.63, "volume": 32307.0}, {"date": "2024-05-24", "close": 201.29, "volume": 24669.0}, {"date": "2024-05-28", "close": 200.57, "volume": 29583.0}, {"date": "2024-05-29", "close": 197.65, "volume": 27250.0}, {"date": "2024-05-30", "close": 199.5, "volume": 25963.0}, {"date": "2024-05-31", "close": 202.0, "volume": 38064.0}, {"date": "2024-06-03", "close": 200.5, "volume": 25885.0}, {"date": "2024-06-04", "close": 197.45, "volume": 34999.0}, {"date": "2024-06-05", "close": 199.22, "volume": 36931.0}, {"date": "2024-06-06", "close": 199.3, "volume": 20836.0}, {"date": "2024-06-07", "close": 196.98, "volume": 23353.0}, {"date": "2024-06-10", "close": 197.03, "volume": 30791.0}, {"date": "2024-06-11", "close": 196.5, "volume": 26983.0}, {"date": "2024-06-12", "close": 197.34, "volume": 25606.0}, {"date": "2024-06-13", "close": 197.03, "volume": 27070.0}, {"date": "2024-06-14", "close": 194.78, "volume": 30338.0}, {"date": "2024-06-17", "close": 196.15, "volume": 24331.0}, {"date": "2024-06-18", "close": 195.86, "volume": 39492.0}, {"date": "2024-06-20", "close": 195.55, "volume": 27111.0}, {"date": "2024-06-21", "close": 195.52, "volume": 24383.0}, {"date": "2024-06-24", "close": 196.26, "volume": 57795.0}, {"date": "2024-06-25", "close": 193.73, "volume": 37128.0}, {"date": "2024-06-26", "close": 193.96, "volume": 53986.0}, {"date": "2024-06-27", "close": 193.46, "volume": 48436.0}, {"date": "2024-06-28", "close": 192.63, "volume": 26260.0}, {"date": "2024-07-01", "close": 189.89, "volume": 45503.0}, {"date": "2024-07-02", "close": 190.43, "volume": 82512.0}, {"date": "2024-07-03", "close": 191.91, "volume": 28974.0}, {"date": "2024-07-05", "close": 191.95, "volume": 36966.0}, {"date": "2024-07-08", "close": 192.54, "volume": 33016.0}, {"date": "2024-07-09", "close": 190.75, "volume": 24653.0}, {"date": "2024-07-10", "close": 193.2, "volume": 43332.0}, {"date": "2024-07-11", "close": 196.77, "volume": 32493.0}, {"date": "2024-07-12", "close": 198.68, "volume": 47660.0}, {"date": "2024-07-15", "close": 198.6, "volume": 34672.0}, {"date": "2024-07-16", "close": 202.86, "volume": 41543.0}, {"date": "2024-07-17", "close": 201.94, "volume": 57196.0}, {"date": "2024-07-18", "close": 200.01, "volume": 20135.0}, {"date": "2024-07-19", "close": 198.12, "volume": 30137.0}, {"date": "2024-07-22", "close": 199.16, "volume": 20314.0}, {"date": "2024-07-23", "close": 200.25, "volume": 47239.0}, {"date": "2024-07-24", "close": 197.22, "volume": 23661.0}, {"date": "2024-07-25", "close": 198.28, "volume": 40412.0}, {"date": "2024-07-26", "close": 201.62, "volume": 31261.0}, {"date": "2024-07-29", "close": 201.89, "volume": 24853.0}, {"date": "2024-07-30", "close": 201.5, "volume": 41632.0}, {"date": "2024-07-31", "close": 203.8, "volume": 29258.0}, {"date": "2024-08-01", "close": 202.0, "volume": 29377.0}, {"date": "2024-08-02", "close": 197.22, "volume": 31506.0}, {"date": "2024-08-05", "close": 191.99, "volume": 67562.0}, {"date": "2024-08-06", "close": 193.69, "volume": 59898.0}, {"date": "2024-08-07", "close": 190.71, "volume": 30835.0}, {"date": "2024-08-08", "close": 194.3, "volume": 24189.0}, {"date": "2024-08-09", "close": 194.08, "volume": 27837.0}, {"date": "2024-08-12", "close": 193.14, "volume": 16855.0}, {"date": "2024-08-13", "close": 195.21, "volume": 25256.0}, {"date": "2024-08-14", "close": 194.92, "volume": 22367.0}, {"date": "2024-08-15", "close": 198.36, "volume": 22406.0}, {"date": "2024-08-16", "close": 198.48, "volume": 20796.0}, {"date": "2024-08-19", "close": 199.6, "volume": 23895.0}, {"date": "2024-08-20", "close": 198.54, "volume": 18178.0}, {"date": "2024-08-21", "close": 201.13, "volume": 23098.0}, {"date": "2024-08-22", "close": 200.53, "volume": 19932.0}, {"date": "2024-08-23", "close": 203.66, "volume": 21657.0}, {"date": "2024-08-26", "close": 204.43, "volume": 61181.0}, {"date": "2024-08-27", "close": 204.15, "volume": 25749.0}, {"date": "2024-08-28", "close": 202.92, "volume": 32077.0}, {"date": "2024-08-29", "close": 204.23, "volume": 21370.0}, {"date": "2024-08-30", "close": 206.38, "volume": 28301.0}, {"date": "2024-09-03", "close": 201.07, "volume": 26984.0}, {"date": "2024-09-04", "close": 199.73, "volume": 25179.0}, {"date": "2024-09-05", "close": 198.32, "volume": 21504.0}, {"date": "2024-09-06", "close": 195.98, "volume": 59625.0}, {"date": "2024-09-09", "close": 197.52, "volume": 19598.0}, {"date": "2024-09-10", "close": 197.65, "volume": 87177.0}, {"date": "2024-09-11", "close": 198.28, "volume": 24587.0}, {"date": "2024-09-12", "close": 200.43, "volume": 36722.0}, {"date": "2024-09-13", "close": 202.9, "volume": 25756.0}, {"date": "2024-09-16", "close": 204.79, "volume": 35133.0}, {"date": "2024-09-17", "close": 205.27, "volume": 24731.0}, {"date": "2024-09-18", "close": 204.57, "volume": 28218.0}, {"date": "2024-09-19", "close": 208.32, "volume": 26196.0}, {"date": "2024-09-20", "close": 206.76, "volume": 19263.0}, {"date": "2024-09-23", "close": 208.29, "volume": 21812.0}, {"date": "2024-09-24", "close": 210.9, "volume": 38417.0}, {"date": "2024-09-25", "close": 209.6, "volume": 20585.0}, {"date": "2024-09-26", "close": 213.71, "volume": 30588.0}, {"date": "2024-09-27", "close": 212.41, "volume": 69679.0}, {"date": "2024-09-30", "close": 211.47, "volume": 29381.0}, {"date": "2024-10-01", "close": 210.62, "volume": 44002.0}, {"date": "2024-10-02", "close": 209.59, "volume": 42342.0}, {"date": "2024-10-03", "close": 207.39, "volume": 37581.0}, {"date": "2024-10-04", "close": 208.37, "volume": 36135.0}, {"date": "2024-10-07", "close": 208.15, "volume": 24263.0}, {"date": "2024-10-08", "close": 207.31, "volume": 19362.0}, {"date": "2024-10-09", "close": 209.05, "volume": 22795.0}, {"date": "2024-10-10", "close": 209.28, "volume": 26626.0}, {"date": "2024-10-11", "close": 211.12, "volume": 11738.0}, {"date": "2024-10-14", "close": 212.3, "volume": 21755.0}, {"date": "2024-10-15", "close": 212.39, "volume": 27837.0}, {"date": "2024-10-16", "close": 214.13, "volume": 20724.0}, {"date": "2024-10-17", "close": 214.42, "volume": 34568.0}, {"date": "2024-10-18", "close": 215.21, "volume": 20128.0}, {"date": "2024-10-21", "close": 213.34, "volume": 27981.0}, {"date": "2024-10-22", "close": 211.43, "volume": 23182.0}, {"date": "2024-10-23", "close": 210.6, "volume": 23030.0}, {"date": "2024-10-24", "close": 208.87, "volume": 15139.0}, {"date": "2024-10-25", "close": 207.57, "volume": 17478.0}, {"date": "2024-10-28", "close": 209.69, "volume": 30819.0}, {"date": "2024-10-29", "close": 208.24, "volume": 38388.0}, {"date": "2024-10-30", "close": 208.86, "volume": 18333.0}, {"date": "2024-10-31", "close": 205.8, "volume": 18585.0}, {"date": "2024-11-01", "close": 205.76, "volume": 38227.0}, {"date": "2024-11-04", "close": 206.42, "volume": 27605.0}, {"date": "2024-11-05", "close": 207.72, "volume": 31049.0}, {"date": "2024-11-06", "close": 212.19, "volume": 32766.0}, {"date": "2024-11-07", "close": 212.63, "volume": 40109.0}, {"date": "2024-11-08", "close": 211.26, "volume": 28258.0}, {"date": "2024-11-11", "close": 210.53, "volume": 25717.0}, {"date": "2024-11-12", "close": 207.17, "volume": 27205.0}, {"date": "2024-11-13", "close": 206.92, "volume": 27446.0}, {"date": "2024-11-14", "close": 205.52, "volume": 26740.0}, {"date": "2024-11-15", "close": 204.1, "volume": 27391.0}, {"date": "2024-11-18", "close": 205.659, "volume": 27315.0}, {"date": "2024-11-19", "close": 205.41, "volume": 84643.0}, {"date": "2024-11-20", "close": 206.55, "volume": 41544.0}, {"date": "2024-11-21", "close": 209.38, "volume": 25559.0}, {"date": "2024-11-22", "close": 210.7, "volume": 27483.0}, {"date": "2024-11-25", "close": 213.02, "volume": 35815.0}, {"date": "2024-11-26", "close": 211.57, "volume": 26767.0}, {"date": "2024-11-27", "close": 211.29, "volume": 27759.0}, {"date": "2024-11-29", "close": 212.45, "volume": 9460.0}, {"date": "2024-12-02", "close": 212.18, "volume": 29794.0}, {"date": "2024-12-03", "close": 211.47, "volume": 23484.0}, {"date": "2024-12-04", "close": 209.89, "volume": 37218.0}, {"date": "2024-12-05", "close": 207.23, "volume": 41182.0}, {"date": "2024-12-06", "close": 206.47, "volume": 17537.0}, {"date": "2024-12-09", "close": 206.13, "volume": 24979.0}, {"date": "2024-12-10", "close": 204.22, "volume": 30552.0}, {"date": "2024-12-11", "close": 203.34, "volume": 29242.0}, {"date": "2024-12-12", "close": 201.84, "volume": 34905.0}, {"date": "2024-12-13", "close": 199.97, "volume": 104789.0}, {"date": "2024-12-16", "close": 198.38, "volume": 48050.0}, {"date": "2024-12-17", "close": 196.79, "volume": 41491.0}, {"date": "2024-12-18", "close": 189.69, "volume": 58825.0}, {"date": "2024-12-19", "close": 187.73, "volume": 411154.0}, {"date": "2024-12-20", "close": 189.83, "volume": 100501.0}, {"date": "2024-12-23", "close": 189.62, "volume": 61653.0}, {"date": "2024-12-24", "close": 190.8, "volume": 44695.0}, {"date": "2024-12-26", "close": 190.78, "volume": 40134.0}, {"date": "2024-12-27", "close": 189.34, "volume": 41326.0}, {"date": "2024-12-30", "close": 186.91, "volume": 61091.0}, {"date": "2024-12-31", "close": 187.84, "volume": 58980.0}, {"date": "2025-01-02", "close": 185.94, "volume": 141419.0}, {"date": "2025-01-03", "close": 185.96, "volume": 78496.0}, {"date": "2025-01-06", "close": 187.15, "volume": 78432.0}, {"date": "2025-01-07", "close": 186.81, "volume": 48867.0}, {"date": "2025-01-08", "close": 187.61, "volume": 61958.0}, {"date": "2025-01-10", "close": 185.71, "volume": 60289.0}, {"date": "2025-01-13", "close": 189.52, "volume": 66003.0}, {"date": "2025-01-14", "close": 191.88, "volume": 42869.0}, {"date": "2025-01-15", "close": 193.91, "volume": 155581.0}, {"date": "2025-01-16", "close": 195.47, "volume": 45468.0}, {"date": "2025-01-17", "close": 196.77, "volume": 56148.0}, {"date": "2025-01-21", "close": 199.38, "volume": 54784.0}, {"date": "2025-01-22", "close": 198.01, "volume": 33321.0}, {"date": "2025-01-23", "close": 198.75, "volume": 35049.0}, {"date": "2025-01-24", "close": 198.51, "volume": 38171.0}, {"date": "2025-01-27", "close": 198.0, "volume": 38990.0}, {"date": "2025-01-28", "close": 197.58, "volume": 54810.0}, {"date": "2025-01-29", "close": 197.21, "volume": 29245.0}, {"date": "2025-01-30", "close": 198.88, "volume": 61558.0}, {"date": "2025-01-31", "close": 197.33, "volume": 32109.0}, {"date": "2025-02-03", "close": 196.72, "volume": 72573.0}, {"date": "2025-02-04", "close": 197.71, "volume": 44832.0}, {"date": "2025-02-05", "close": 198.08, "volume": 26553.0}, {"date": "2025-02-06", "close": 199.11, "volume": 33129.0}, {"date": "2025-02-07", "close": 196.57, "volume": 36169.0}, {"date": "2025-02-10", "close": 197.6, "volume": 39124.0}, {"date": "2025-02-11", "close": 198.5, "volume": 188901.0}, {"date": "2025-02-12", "close": 197.21, "volume": 48925.0}, {"date": "2025-02-13", "close": 200.37, "volume": 35589.0}, {"date": "2025-02-14", "close": 199.78, "volume": 38925.0}, {"date": "2025-02-18", "close": 202.46, "volume": 41094.0}, {"date": "2025-02-19", "close": 199.79, "volume": 45016.0}, {"date": "2025-02-20", "close": 198.92, "volume": 39294.0}, {"date": "2025-02-21", "close": 195.09, "volume": 45647.0}, {"date": "2025-02-24", "close": 194.9, "volume": 36402.0}, {"date": "2025-02-25", "close": 196.36, "volume": 39388.0}, {"date": "2025-02-26", "close": 196.24, "volume": 39537.0}, {"date": "2025-02-27", "close": 194.69, "volume": 41285.0}, {"date": "2025-02-28", "close": 196.53, "volume": 29061.0}, {"date": "2025-03-03", "close": 192.32, "volume": 42699.0}, {"date": "2025-03-04", "close": 189.24, "volume": 86057.0}, {"date": "2025-03-05", "close": 194.74, "volume": 41981.0}, {"date": "2025-03-06", "close": 193.58, "volume": 38192.0}, {"date": "2025-03-07", "close": 193.8, "volume": 52760.0}, {"date": "2025-03-10", "close": 189.53, "volume": 66528.0}, {"date": "2025-03-11", "close": 188.43, "volume": 88653.0}, {"date": "2025-03-12", "close": 188.05, "volume": 69751.0}, {"date": "2025-03-13", "close": 187.3, "volume": 48410.0}, {"date": "2025-03-14", "close": 190.35, "volume": 62288.0}, {"date": "2025-03-17", "close": 192.3, "volume": 35799.0}, {"date": "2025-03-18", "close": 192.03, "volume": 29523.0}, {"date": "2025-03-19", "close": 192.87, "volume": 20418.0}, {"date": "2025-03-20", "close": 191.48, "volume": 24249.0}, {"date": "2025-03-21", "close": 189.2668, "volume": 44305.0}, {"date": "2025-03-24", "close": 192.24, "volume": 39366.0}, {"date": "2025-03-25", "close": 191.44, "volume": 37356.0}, {"date": "2025-03-26", "close": 191.35, "volume": 27599.0}, {"date": "2025-03-27", "close": 191.02, "volume": 35138.0}, {"date": "2025-03-28", "close": 187.1, "volume": 29163.0}, {"date": "2025-03-31", "close": 188.81, "volume": 81926.0}, {"date": "2025-04-01", "close": 189.37, "volume": 27080.0}, {"date": "2025-04-02", "close": 191.22, "volume": 39342.0}, {"date": "2025-04-03", "close": 182.14, "volume": 104304.0}, {"date": "2025-04-04", "close": 171.02, "volume": 249668.0}, {"date": "2025-04-07", "close": 168.91, "volume": 1296413.0}, {"date": "2025-04-08", "close": 163.82, "volume": 181623.0}, {"date": "2025-04-09", "close": 178.28, "volume": 269757.0}, {"date": "2025-04-10", "close": 172.68, "volume": 107407.0}, {"date": "2025-04-11", "close": 177.51, "volume": 74939.0}, {"date": "2025-04-14", "close": 179.56, "volume": 46134.0}, {"date": "2025-04-15", "close": 178.55, "volume": 58187.0}, {"date": "2025-04-16", "close": 177.06, "volume": 60084.0}, {"date": "2025-04-17", "close": 178.07, "volume": 48930.0}, {"date": "2025-04-21", "close": 175.02, "volume": 44272.0}, {"date": "2025-04-22", "close": 179.32, "volume": 39824.0}, {"date": "2025-04-23", "close": 180.05, "volume": 52852.0}, {"date": "2025-04-24", "close": 184.02, "volume": 25317.0}, {"date": "2025-04-25", "close": 182.85, "volume": 23118.0}, {"date": "2025-04-28", "close": 183.47, "volume": 36703.0}, {"date": "2025-04-29", "close": 184.94, "volume": 43615.0}, {"date": "2025-04-30", "close": 185.48, "volume": 99862.0}, {"date": "2025-05-01", "close": 184.79, "volume": 51747.0}, {"date": "2025-05-02", "close": 188.03, "volume": 32446.0}, {"date": "2025-05-05", "close": 186.78, "volume": 32791.0}, {"date": "2025-05-06", "close": 185.47, "volume": 37044.0}, {"date": "2025-05-07", "close": 184.08, "volume": 30932.0}, {"date": "2025-05-08", "close": 186.63, "volume": 31931.0}, {"date": "2025-05-09", "close": 187.1, "volume": 21338.0}, {"date": "2025-05-12", "close": 191.22, "volume": 41977.0}, {"date": "2025-05-13", "close": 190.42, "volume": 40127.0}, {"date": "2025-05-14", "close": 188.71, "volume": 31517.0}, {"date": "2025-05-15", "close": 190.52, "volume": 30302.0}, {"date": "2025-05-16", "close": 192.39, "volume": 22873.0}, {"date": "2025-05-19", "close": 192.98, "volume": 74815.0}, {"date": "2025-05-20", "close": 192.3, "volume": 35619.0}, {"date": "2025-05-21", "close": 189.61, "volume": 27217.0}, {"date": "2025-05-22", "close": 189.41, "volume": 25990.0}, {"date": "2025-05-23", "close": 189.47, "volume": 30211.0}, {"date": "2025-05-27", "close": 193.01, "volume": 24504.0}, {"date": "2025-05-28", "close": 190.18, "volume": 18991.0}, {"date": "2025-05-29", "close": 190.77, "volume": 20168.0}, {"date": "2025-05-30", "close": 190.6, "volume": 24316.0}, {"date": "2025-06-02", "close": 191.57, "volume": 31731.0}, {"date": "2025-06-03", "close": 193.76, "volume": 17216.0}, {"date": "2025-06-04", "close": 194.4, "volume": 22420.0}, {"date": "2025-06-05", "close": 193.88, "volume": 31553.0}, {"date": "2025-06-06", "close": 194.37, "volume": 20148.0}, {"date": "2025-06-09", "close": 195.68, "volume": 336529.0}, {"date": "2025-06-10", "close": 196.64, "volume": 521364.0}, {"date": "2025-06-11", "close": 194.63, "volume": 76041.0}, {"date": "2025-06-12", "close": 195.47, "volume": 41171.0}, {"date": "2025-06-13", "close": 192.64, "volume": 26591.0}, {"date": "2025-06-16", "close": 194.2, "volume": 40782.0}, {"date": "2025-06-17", "close": 192.62, "volume": 36110.0}, {"date": "2025-06-18", "close": 192.12, "volume": 38415.0}, {"date": "2025-06-20", "close": 190.68, "volume": 21859.0}, {"date": "2025-06-23", "close": 193.3, "volume": 36839.0}, {"date": "2025-06-24", "close": 194.83, "volume": 28171.0}, {"date": "2025-06-25", "close": 193.18, "volume": 24500.0}, {"date": "2025-06-26", "close": 194.7, "volume": 25015.0}, {"date": "2025-06-27", "close": 194.77, "volume": 26055.0}, {"date": "2025-06-30", "close": 194.83, "volume": 48615.0}, {"date": "2025-07-01", "close": 199.27, "volume": 50262.0}, {"date": "2025-07-02", "close": 202.17, "volume": 48947.0}, {"date": "2025-07-03", "close": 202.46, "volume": 156201.0}, {"date": "2025-07-07", "close": 200.14, "volume": 220628.0}, {"date": "2025-07-08", "close": 201.27, "volume": 36019.0}, {"date": "2025-07-09", "close": 202.35, "volume": 41367.0}, {"date": "2025-07-10", "close": 203.89, "volume": 33729.0}, {"date": "2025-07-11", "close": 202.32, "volume": 39555.0}, {"date": "2025-07-14", "close": 201.45, "volume": 34145.0}, {"date": "2025-07-15", "close": 197.54, "volume": 25216.0}, {"date": "2025-07-16", "close": 197.97, "volume": 40054.0}, {"date": "2025-07-17", "close": 199.57, "volume": 31551.0}, {"date": "2025-07-18", "close": 200.08, "volume": 47795.0}, {"date": "2025-07-21", "close": 200.94, "volume": 25186.0}, {"date": "2025-07-22", "close": 203.6, "volume": 45089.0}, {"date": "2025-07-23", "close": 204.3, "volume": 40376.0}, {"date": "2025-07-24", "close": 202.45, "volume": 25069.0}, {"date": "2025-07-25", "close": 204.69, "volume": 23441.0}, {"date": "2025-07-28", "close": 201.81, "volume": 59453.0}, {"date": "2025-07-29", "close": 201.0, "volume": 16082.0}, {"date": "2025-07-30", "close": 197.12, "volume": 35295.0}, {"date": "2025-07-31", "close": 194.82, "volume": 44926.0}, {"date": "2025-08-01", "close": 193.21, "volume": 43510.0}, {"date": "2025-08-04", "close": 195.94, "volume": 27531.0}, {"date": "2025-08-05", "close": 197.8, "volume": 34510.0}, {"date": "2025-08-06", "close": 196.35, "volume": 18016.0}, {"date": "2025-08-07", "close": 198.6, "volume": 29756.0}, {"date": "2025-08-08", "close": 199.77, "volume": 21304.0}, {"date": "2025-08-11", "close": 199.09, "volume": 36279.0}, {"date": "2025-08-12", "close": 202.13, "volume": 101134.0}, {"date": "2025-08-13", "close": 205.85, "volume": 30011.0}, {"date": "2025-08-14", "close": 203.82, "volume": 36580.0}, {"date": "2025-08-15", "close": 203.71, "volume": 20606.0}, {"date": "2025-08-18", "close": 202.56, "volume": 25051.0}, {"date": "2025-08-19", "close": 203.54, "volume": 42693.0}, {"date": "2025-08-20", "close": 203.5, "volume": 16856.0}, {"date": "2025-08-21", "close": 203.94, "volume": 186802.0}, {"date": "2025-08-22", "close": 208.15, "volume": 22991.0}, {"date": "2025-08-25", "close": 207.04, "volume": 29809.0}, {"date": "2025-08-26", "close": 207.76, "volume": 30039.0}, {"date": "2025-08-27", "close": 208.14, "volume": 79899.0}, {"date": "2025-08-28", "close": 208.13, "volume": 24104.0}, {"date": "2025-08-29", "close": 208.36, "volume": 25016.0}, {"date": "2025-09-02", "close": 206.73, "volume": 38529.0}, {"date": "2025-09-03", "close": 205.49, "volume": 26101.0}, {"date": "2025-09-04", "close": 206.32, "volume": 26025.0}, {"date": "2025-09-05", "close": 208.16, "volume": 20271.0}, {"date": "2025-09-08", "close": 208.51, "volume": 23642.0}, {"date": "2025-09-09", "close": 205.3, "volume": 28686.0}, {"date": "2025-09-10", "close": 205.67, "volume": 21877.0}, {"date": "2025-09-11", "close": 210.15, "volume": 35454.0}, {"date": "2025-09-12", "close": 208.16, "volume": 28520.0}, {"date": "2025-09-15", "close": 207.22, "volume": 23463.0}, {"date": "2025-09-16", "close": 206.01, "volume": 29351.0}, {"date": "2025-09-17", "close": 206.35, "volume": 40237.0}, {"date": "2025-09-18", "close": 206.59, "volume": 29213.0}, {"date": "2025-09-19", "close": 206.62, "volume": 26992.0}, {"date": "2025-09-22", "close": 206.69, "volume": 22887.0}, {"date": "2025-09-23", "close": 205.95, "volume": 38867.0}, {"date": "2025-09-24", "close": 202.26, "volume": 20576.0}, {"date": "2025-09-25", "close": 200.26, "volume": 45526.0}, {"date": "2025-09-26", "close": 202.6, "volume": 33316.0}, {"date": "2025-09-29", "close": 203.16, "volume": 28781.0}, {"date": "2025-09-30", "close": 204.86, "volume": 31587.0}, {"date": "2025-10-01", "close": 203.28, "volume": 41728.0}, {"date": "2025-10-02", "close": 205.18, "volume": 25959.0}, {"date": "2025-10-03", "close": 205.51, "volume": 20208.0}, {"date": "2025-10-06", "close": 205.29, "volume": 26118.0}, {"date": "2025-10-07", "close": 204.2, "volume": 38093.0}, {"date": "2025-10-08", "close": 205.9767, "volume": 25957.0}, {"date": "2025-10-09", "close": 202.74, "volume": 35256.0}, {"date": "2025-10-10", "close": 199.04, "volume": 32348.0}, {"date": "2025-10-13", "close": 202.82, "volume": 35073.0}, {"date": "2025-10-14", "close": 204.83, "volume": 30329.0}, {"date": "2025-10-15", "close": 203.92, "volume": 35232.0}, {"date": "2025-10-16", "close": 202.64, "volume": 31512.0}, {"date": "2025-10-17", "close": 201.58, "volume": 29302.0}, {"date": "2025-10-20", "close": 204.36, "volume": 38382.0}, {"date": "2025-10-21", "close": 202.61, "volume": 42288.0}, {"date": "2025-10-22", "close": 201.35, "volume": 24666.0}, {"date": "2025-10-23", "close": 203.46, "volume": 60421.0}, {"date": "2025-10-24", "close": 202.94, "volume": 41719.0}, {"date": "2025-10-27", "close": 202.32, "volume": 33659.0}, {"date": "2025-10-28", "close": 202.36, "volume": 33217.0}, {"date": "2025-10-29", "close": 198.75, "volume": 37244.0}, {"date": "2025-10-30", "close": 196.39, "volume": 49221.0}, {"date": "2025-10-31", "close": 195.14, "volume": 52557.0}, {"date": "2025-11-03", "close": 193.69, "volume": 79092.0}, {"date": "2025-11-04", "close": 192.26, "volume": 47614.0}, {"date": "2025-11-05", "close": 193.09, "volume": 64838.0}, {"date": "2025-11-06", "close": 192.4469, "volume": 52150.0}, {"date": "2025-11-07", "close": 194.59, "volume": 36747.0}, {"date": "2025-11-10", "close": 196.73, "volume": 34347.0}, {"date": "2025-11-11", "close": 198.17, "volume": 46818.0}, {"date": "2025-11-12", "close": 199.72, "volume": 43169.0}, {"date": "2025-11-13", "close": 198.06, "volume": 39477.0}, {"date": "2025-11-14", "close": 195.8, "volume": 31046.0}, {"date": "2025-11-17", "close": 192.7, "volume": 52283.0}, {"date": "2025-11-18", "close": 192.7, "volume": 61236.0}, {"date": "2025-11-19", "close": 193.48, "volume": 89906.0}, {"date": "2025-11-20", "close": 190.36, "volume": 76040.0}, {"date": "2025-11-21", "close": 194.54, "volume": 61831.0}, {"date": "2025-11-24", "close": 195.84, "volume": 161533.0}, {"date": "2025-11-25", "close": 198.92, "volume": 61979.0}, {"date": "2025-11-26", "close": 201.57, "volume": 33451.0}, {"date": "2025-11-28", "close": 203.05, "volume": 21423.0}, {"date": "2025-12-01", "close": 202.66, "volume": 63127.0}, {"date": "2025-12-02", "close": 201.1, "volume": 43948.0}, {"date": "2025-12-03", "close": 202.88, "volume": 33560.0}, {"date": "2025-12-04", "close": 201.98, "volume": 33083.0}, {"date": "2025-12-05", "close": 201.37, "volume": 40170.0}, {"date": "2025-12-08", "close": 198.95, "volume": 53275.0}, {"date": "2025-12-09", "close": 198.845, "volume": 29493.0}, {"date": "2025-12-10", "close": 202.51, "volume": 41040.0}, {"date": "2025-12-11", "close": 207.35, "volume": 37013.0}, {"date": "2025-12-12", "close": 207.07, "volume": 38750.0}, {"date": "2025-12-15", "close": 206.9, "volume": 43378.0}, {"date": "2025-12-16", "close": 206.47, "volume": 45194.0}, {"date": "2025-12-17", "close": 206.16, "volume": 31087.0}, {"date": "2025-12-18", "close": 206.5, "volume": 37649.0}, {"date": "2025-12-19", "close": 207.31, "volume": 39825.0}, {"date": "2025-12-22", "close": 209.98, "volume": 91766.0}, {"date": "2025-12-23", "close": 210.18, "volume": 54327.0}, {"date": "2025-12-24", "close": 210.64, "volume": 19169.0}, {"date": "2025-12-26", "close": 211.7899, "volume": 38715.0}, {"date": "2025-12-29", "close": 209.48, "volume": 25629.0}, {"date": "2025-12-30", "close": 209.51, "volume": 42659.0}, {"date": "2025-12-31", "close": 207.55, "volume": 25453.0}, {"date": "2026-01-02", "close": 210.93, "volume": 94399.0}, {"date": "2026-01-05", "close": 213.96, "volume": 73350.0}, {"date": "2026-01-06", "close": 218.46, "volume": 63658.0}, {"date": "2026-01-07", "close": 214.95, "volume": 78285.0}, {"date": "2026-01-08", "close": 218.03, "volume": 49654.0}, {"date": "2026-01-09", "close": 222.3, "volume": 86004.0}, {"date": "2026-01-12", "close": 224.37, "volume": 115043.0}, {"date": "2026-01-13", "close": 224.6, "volume": 58158.0}, {"date": "2026-01-14", "close": 224.7, "volume": 77620.0}, {"date": "2026-01-15", "close": 225.76, "volume": 1165851.0}, {"date": "2026-01-16", "close": 224.92, "volume": 74903.0}, {"date": "2026-01-20", "close": 223.28, "volume": 92615.0}, {"date": "2026-01-21", "close": 227.54, "volume": 101476.0}, {"date": "2026-01-22", "close": 229.62, "volume": 97154.0}, {"date": "2026-01-23", "close": 231.1, "volume": 231388.0}, {"date": "2026-01-26", "close": 230.48, "volume": 127428.0}, {"date": "2026-01-27", "close": 230.41, "volume": 66121.0}, {"date": "2026-01-28", "close": 230.59, "volume": 76128.0}, {"date": "2026-01-29", "close": 230.51, "volume": 82999.0}, {"date": "2026-01-30", "close": 225.07, "volume": 116293.0}, {"date": "2026-02-02", "close": 227.01, "volume": 94233.0}, {"date": "2026-02-03", "close": 232.01, "volume": 159724.0}, {"date": "2026-02-04", "close": 236.33, "volume": 98170.0}, {"date": "2026-02-05", "close": 229.55, "volume": 76296.0}, {"date": "2026-02-06", "close": 234.69, "volume": 98486.0}, {"date": "2026-02-09", "close": 237.86, "volume": 64293.0}, {"date": "2026-02-10", "close": 240.46, "volume": 66898.0}, {"date": "2026-02-11", "close": 243.35, "volume": 88361.0}, {"date": "2026-02-12", "close": 239.1, "volume": 86252.0}, {"date": "2026-02-13", "close": 241.45, "volume": 75800.0}, {"date": "2026-02-17", "close": 238.68, "volume": 99006.0}, {"date": "2026-02-18", "close": 241.18, "volume": 72463.0}, {"date": "2026-02-19", "close": 240.55, "volume": 40331.0}, {"date": "2026-02-20", "close": 241.37, "volume": 59267.0}, {"date": "2026-02-23", "close": 241.18, "volume": 58479.0}, {"date": "2026-02-24", "close": 243.38, "volume": 91735.0}, {"date": "2026-02-25", "close": 242.17, "volume": 59931.0}, {"date": "2026-02-26", "close": 242.46, "volume": 41041.0}, {"date": "2026-02-27", "close": 244.13, "volume": 96679.0}, {"date": "2026-03-02", "close": 243.6, "volume": 103292.0}, {"date": "2026-03-03", "close": 236.51, "volume": 102871.0}, {"date": "2026-03-04", "close": 236.56, "volume": 70910.0}, {"date": "2026-03-05", "close": 231.19, "volume": 93604.0}, {"date": "2026-03-06", "close": 226.33, "volume": 95030.0}, {"date": "2026-03-09", "close": 227.32, "volume": 106292.0}, {"date": "2026-03-10", "close": 227.24, "volume": 48793.0}, {"date": "2026-03-11", "close": 226.62, "volume": 106700.0}, {"date": "2026-03-12", "close": 225.04, "volume": 57979.0}, {"date": "2026-03-13", "close": 222.36, "volume": 62058.0}, {"date": "2026-03-16", "close": 223.85, "volume": 175830.0}, {"date": "2026-03-17", "close": 224.54, "volume": 40426.0}, {"date": "2026-03-18", "close": 219.17, "volume": 68299.0}, {"date": "2026-03-19", "close": 215.35, "volume": 94609.0}, {"date": "2026-03-20", "close": 211.37, "volume": 67536.0}, {"date": "2026-03-23", "close": 215.25, "volume": 71940.0}, {"date": "2026-03-24", "close": 218.17, "volume": 47163.0}, {"date": "2026-03-25", "close": 222.54, "volume": 70588.0}, {"date": "2026-03-26", "close": 220.4, "volume": 66549.0}, {"date": "2026-03-27", "close": 219.76, "volume": 44093.0}, {"date": "2026-03-30", "close": 220.18, "volume": 65946.0}, {"date": "2026-03-31", "close": 225.34, "volume": 111311.0}, {"date": "2026-04-01", "close": 228.39, "volume": 121840.0}, {"date": "2026-04-02", "close": 227.99, "volume": 113739.0}, {"date": "2026-04-06", "close": 227.27, "volume": 72942.0}, {"date": "2026-04-07", "close": 226.76, "volume": 67560.0}, {"date": "2026-04-08", "close": 234.66, "volume": 162773.0}, {"date": "2026-04-09", "close": 234.87, "volume": 45809.0}, {"date": "2026-04-10", "close": 236.2, "volume": 52324.0}, {"date": "2026-04-13", "close": 237.23, "volume": 54179.0}, {"date": "2026-04-14", "close": 236.585, "volume": 61414.0}, {"date": "2026-04-15", "close": 233.45, "volume": 145055.0}, {"date": "2026-04-16", "close": 234.42, "volume": 102348.0}, {"date": "2026-04-17", "close": 236.06, "volume": 74021.0}, {"date": "2026-04-20", "close": 237.48, "volume": 42135.0}, {"date": "2026-04-21", "close": 234.11, "volume": 64831.0}, {"date": "2026-04-22", "close": 235.18, "volume": 32270.0}, {"date": "2026-04-23", "close": 234.18, "volume": 37679.0}, {"date": "2026-04-24", "close": 236.06, "volume": 43683.0}, {"date": "2026-04-27", "close": 235.42, "volume": 36204.0}, {"date": "2026-04-28", "close": 232.37, "volume": 42615.0}, {"date": "2026-04-29", "close": 229.57, "volume": 40461.0}, {"date": "2026-04-30", "close": 232.32, "volume": 54044.0}, {"date": "2026-05-01", "close": 231.85, "volume": 70777.0}, {"date": "2026-05-04", "close": 228.16, "volume": 45417.0}, {"date": "2026-05-05", "close": 231.88, "volume": 95707.0}, {"date": "2026-05-06", "close": 236.27, "volume": 58114.0}, {"date": "2026-05-07", "close": 232.03, "volume": 43724.0}, {"date": "2026-05-08", "close": 233.25, "volume": 48792.0}, {"date": "2026-05-11", "close": 236.42, "volume": 56834.0}, {"date": "2026-05-12", "close": 235.99, "volume": 77328.0}, {"date": "2026-05-13", "close": 235.78, "volume": 35701.0}, {"date": "2026-05-14", "close": 233.83, "volume": 57147.0}, {"date": "2026-05-15", "close": 226.94, "volume": 61682.0}, {"date": "2026-05-18", "close": 226.53, "volume": 64082.0}, {"date": "2026-05-19", "close": 221.39, "volume": 52595.0}, {"date": "2026-05-20", "close": 225.01, "volume": 54659.0}, {"date": "2026-05-21", "close": 226.61, "volume": 44592.0}, {"date": "2026-05-22", "close": 227.78, "volume": 46506.0}, {"date": "2026-05-26", "close": 231.88, "volume": 61301.0}, {"date": "2026-05-27", "close": 232.11, "volume": 38881.0}, {"date": "2026-05-28", "close": 233.38, "volume": 64375.0}, {"date": "2026-05-29", "close": 232.57, "volume": 64622.0}, {"date": "2026-06-01", "close": 231.47, "volume": 89749.0}, {"date": "2026-06-02", "close": 234.57, "volume": 48571.0}, {"date": "2026-06-03", "close": 234.02, "volume": 53816.0}, {"date": "2026-06-04", "close": 233.88, "volume": 36457.0}, {"date": "2026-06-05", "close": 227.85, "volume": 56457.0}, {"date": "2026-06-08", "close": 225.55, "volume": 58010.0}, {"date": "2026-06-09", "close": 229.01, "volume": 67835.0}, {"date": "2026-06-10", "close": 223.22, "volume": 58596.0}, {"date": "2026-06-11", "close": 230.99, "volume": 52858.0}, {"date": "2026-06-12", "close": 235.13, "volume": 117549.0}, {"date": "2026-06-15", "close": 237.28, "volume": 57878.0}, {"date": "2026-06-16", "close": 237.9, "volume": 34994.0}, {"date": "2026-06-17", "close": 234.598, "volume": 50885.0}, {"date": "2026-06-18", "close": 234.24, "volume": 46380.0}, {"date": "2026-06-22", "close": 233.94, "volume": 56406.0}, {"date": "2026-06-23", "close": 229.67, "volume": 47640.0}, {"date": "2026-06-24", "close": 229.7, "volume": 89215.0}, {"date": "2026-06-25", "close": 233.08, "volume": 45458.0}, {"date": "2026-06-26", "close": 232.13, "volume": 61787.0}, {"date": "2026-06-29", "close": 227.81, "volume": 45705.0}, {"date": "2026-06-30", "close": 228.79, "volume": 76918.0}, {"date": "2026-07-01", "close": 228.58, "volume": 115048.0}, {"date": "2026-07-02", "close": 232.635, "volume": 60843.0}, {"date": "2026-07-06", "close": 232.06, "volume": 50274.0}, {"date": "2026-07-07", "close": 228.98, "volume": 47487.0}, {"date": "2026-07-08", "close": 223.56, "volume": 33188.0}, {"date": "2026-07-09", "close": 224.54, "volume": 32305.0}, {"date": "2026-07-10", "close": 226.74, "volume": 27879.0}, {"date": "2026-07-13", "close": 224.73, "volume": 50724.0}, {"date": "2026-07-14", "close": 225.73, "volume": 44664.0}, {"date": "2026-07-15", "close": 225.25, "volume": 40993.0}, {"date": "2026-07-16", "close": 225.81, "volume": 60114.0}, {"date": "2026-07-17", "close": 223.61, "volume": 37821.0}, {"date": "2026-07-20", "close": 221.28, "volume": 38709.0}, {"date": "2026-07-21", "close": 222.83, "volume": 29114.0}, {"date": "2026-07-22", "close": 226.02, "volume": 27281.0}, {"date": "2026-07-23", "close": 223.98, "volume": 44302.0}, {"date": "2026-07-24", "close": 226.79, "volume": 57235.0}, {"date": "2026-07-27", "close": 227.39, "volume": 35520.0}, {"date": "2026-07-28", "close": 230.36, "volume": 47108.0}, {"date": "2026-07-29", "close": 227.21, "volume": 43045.0}, {"date": "2026-07-30", "close": 228.3, "volume": 26884.0}, {"date": "2026-07-31", "close": 222.87, "volume": 65271.0}, {"date": "2026-08-03", "close": 226.17, "volume": 82348.0}, {"date": "2026-08-04", "close": 231.14, "volume": 44601.0}, {"date": "2026-08-05", "close": 234.83, "volume": 58499.0}, {"date": "2026-08-06", "close": 232.97, "volume": 29472.0}, {"date": "2026-08-07", "close": 236.41, "volume": 25510.0}], "refreshing": true}