{"ticker": "VC", "overview": {"cik": "1111335", "ticker": "VC", "name": "VISTEON CORP", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001111335-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001111335-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000324", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001111335-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001111335-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001616123-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002130572-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0002130572-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001111335-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001111335-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001111335-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001616123-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001106358-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001907861-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001503030-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001008539-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001285235-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001368472-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001106358-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001588691-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001646615-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001503030-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001907861-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001368472-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001285235-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VC", "has_prices": true, "as_of": "2026-10-22", "last": 81.7, "prev_close": 84.83, "change": -3.1299999999999955, "change_pct": -0.03689732405988442, "session_volume": 1143632.0, "vwap_5": 84.59713052797612, "vwap_20": 86.66176764107833, "vwap_60": 95.5849284351084, "vwap_250": 100.79107728511775, "high_52w": 123.9, "low_52w": 81.7, "avg_volume_20": 507041.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001616123-26-000012", "src": "INSIDERS", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Marjorie Sennett", "who_key": "Sennett Marjorie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on VC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111335/000161612326000012/0001616123-26-000012-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156400}, {"id": "13DG-0001897612-26-000481", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. takes a 5.1% passive stake in VC", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000481-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-001178", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001178-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000741", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000741-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000354204-26-000542", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of VC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000542-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298960}, {"id": "13DG-0000102909-26-002555", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002555-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000481", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. takes a 5.1% passive stake in VC", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000481-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-001178", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001178-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000741", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000741-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000354204-26-000542", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of VC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000542-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298960}, {"id": "13DG-0000102909-26-002555", "src": "13DG", "ticker": "VC", "cik": "1111335", "company": "VISTEON CORP", "company_raw": "VISTEON CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002555-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Visteon Corporation - Common Stock", "new_value": "VISTEON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001111335", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001111335", "applied": 1, "detected_at": "2026-10-28T09:29:56.028398"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001111335-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001111335-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000324", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001111335-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001111335-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001616123-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002130572-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0002130572-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001111335-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001111335-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001111335-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001616123-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001106358-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001907861-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001503030-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001008539-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001285235-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001368472-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001106358-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001588691-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001646615-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001503030-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001907861-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001368472-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001285235-26-000004", "price_sensitive": false}], "performance": {"ticker": "VC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-24", "close": 69.07, "volume": 202276.0}, {"date": "2016-10-25", "close": 67.0, "volume": 391776.0}, {"date": "2016-10-26", "close": 68.03, "volume": 548518.0}, {"date": "2016-10-27", "close": 68.95, "volume": 722294.0}, {"date": "2016-10-28", "close": 69.8, "volume": 557691.0}, {"date": "2016-10-31", "close": 70.61, "volume": 433549.0}, {"date": "2016-11-01", "close": 69.8, "volume": 458209.0}, {"date": "2016-11-02", "close": 69.08, "volume": 251422.0}, {"date": "2016-11-03", "close": 68.37, "volume": 230169.0}, {"date": "2016-11-04", "close": 68.74, "volume": 210582.0}, {"date": "2016-11-07", "close": 70.56, "volume": 214548.0}, {"date": "2016-11-08", "close": 70.3, "volume": 280167.0}, {"date": "2016-11-09", "close": 68.42, "volume": 536990.0}, {"date": "2016-11-10", "close": 69.19, "volume": 392667.0}, {"date": "2016-11-11", "close": 69.64, "volume": 411749.0}, {"date": "2016-11-14", "close": 76.36, "volume": 902152.0}, {"date": "2016-11-15", "close": 77.01, "volume": 682635.0}, {"date": "2016-11-16", "close": 78.6, "volume": 791003.0}, {"date": "2016-11-17", "close": 80.74, "volume": 843377.0}, {"date": "2016-11-18", "close": 79.45, "volume": 531834.0}, {"date": "2016-11-21", "close": 79.47, "volume": 293638.0}, {"date": "2016-11-22", "close": 79.04, "volume": 450609.0}, {"date": "2016-11-23", "close": 79.07, "volume": 369036.0}, {"date": "2016-11-25", "close": 79.12, "volume": 101498.0}, {"date": "2016-11-28", "close": 78.02, "volume": 269847.0}, {"date": "2016-11-29", "close": 78.28, "volume": 262057.0}, {"date": "2016-11-30", "close": 78.67, "volume": 278422.0}, {"date": "2016-12-01", "close": 79.55, "volume": 315402.0}, {"date": "2016-12-02", "close": 79.81, "volume": 442080.0}, {"date": "2016-12-05", "close": 79.86, "volume": 301268.0}, {"date": "2016-12-06", "close": 79.96, "volume": 383238.0}, {"date": "2016-12-07", "close": 84.08, "volume": 764159.0}, {"date": "2016-12-08", "close": 84.21, "volume": 257851.0}, {"date": "2016-12-09", "close": 83.9, "volume": 214650.0}, {"date": "2016-12-12", "close": 83.95, "volume": 209248.0}, {"date": "2016-12-13", "close": 83.75, "volume": 295934.0}, {"date": "2016-12-14", "close": 82.3, "volume": 304709.0}, {"date": "2016-12-15", "close": 82.45, "volume": 253074.0}, {"date": "2016-12-16", "close": 82.19, "volume": 276611.0}, {"date": "2016-12-19", "close": 81.79, "volume": 340807.0}, {"date": "2016-12-20", "close": 82.88, "volume": 197563.0}, {"date": "2016-12-21", "close": 82.14, "volume": 188552.0}, {"date": "2016-12-22", "close": 79.89, "volume": 187437.0}, {"date": "2016-12-23", "close": 80.86, "volume": 137005.0}, {"date": "2016-12-27", "close": 80.81, "volume": 98595.0}, {"date": "2016-12-28", "close": 80.33, "volume": 120931.0}, {"date": "2016-12-29", "close": 80.1, "volume": 95316.0}, {"date": "2016-12-30", "close": 80.34, "volume": 162176.0}, {"date": "2017-01-03", "close": 80.94, "volume": 296148.0}, {"date": "2017-01-04", "close": 84.07, "volume": 453690.0}, {"date": "2017-01-05", "close": 83.91, "volume": 339754.0}, {"date": "2017-01-06", "close": 83.4, "volume": 232935.0}, {"date": "2017-01-09", "close": 81.68, "volume": 201220.0}, {"date": "2017-01-10", "close": 86.53, "volume": 615008.0}, {"date": "2017-01-11", "close": 89.06, "volume": 509106.0}, {"date": "2017-01-12", "close": 87.19, "volume": 199671.0}, {"date": "2017-01-13", "close": 87.69, "volume": 345992.0}, {"date": "2017-01-17", "close": 87.67, "volume": 341171.0}, {"date": "2017-01-18", "close": 88.27, "volume": 267690.0}, {"date": "2017-01-19", "close": 90.11, "volume": 305746.0}, {"date": "2017-01-20", "close": 91.89, "volume": 541007.0}, {"date": "2017-01-23", "close": 90.64, "volume": 429479.0}, {"date": "2017-01-24", "close": 91.42, "volume": 382511.0}, {"date": "2017-01-25", "close": 91.95, "volume": 414948.0}, {"date": "2017-01-26", "close": 90.61, "volume": 181550.0}, {"date": "2017-01-27", "close": 88.75, "volume": 419069.0}, {"date": "2017-01-30", "close": 88.2, "volume": 646230.0}, {"date": "2017-01-31", "close": 89.57, "volume": 289726.0}, {"date": "2017-02-01", "close": 90.86, "volume": 290789.0}, {"date": "2017-02-02", "close": 90.91, "volume": 207155.0}, {"date": "2017-02-03", "close": 89.69, "volume": 336023.0}, {"date": "2017-02-06", "close": 89.49, "volume": 184069.0}, {"date": "2017-02-07", "close": 89.12, "volume": 294033.0}, {"date": "2017-02-08", "close": 90.47, "volume": 236277.0}, {"date": "2017-02-09", "close": 91.54, "volume": 275842.0}, {"date": "2017-02-10", "close": 91.24, "volume": 231854.0}, {"date": "2017-02-13", "close": 91.55, "volume": 152496.0}, {"date": "2017-02-14", "close": 91.88, "volume": 345614.0}, {"date": "2017-02-15", "close": 91.25, "volume": 199540.0}, {"date": "2017-02-16", "close": 91.07, "volume": 208983.0}, {"date": "2017-02-17", "close": 91.49, "volume": 190889.0}, {"date": "2017-02-21", "close": 93.63, "volume": 289669.0}, {"date": "2017-02-22", "close": 94.48, "volume": 379019.0}, {"date": "2017-02-23", "close": 92.93, "volume": 645400.0}, {"date": "2017-02-24", "close": 94.16, "volume": 477880.0}, {"date": "2017-02-27", "close": 94.74, "volume": 347310.0}, {"date": "2017-02-28", "close": 92.67, "volume": 492565.0}, {"date": "2017-03-01", "close": 95.11, "volume": 534006.0}, {"date": "2017-03-02", "close": 95.03, "volume": 372556.0}, {"date": "2017-03-03", "close": 94.75, "volume": 392595.0}, {"date": "2017-03-06", "close": 93.98, "volume": 440922.0}, {"date": "2017-03-07", "close": 92.31, "volume": 498357.0}, {"date": "2017-03-08", "close": 93.84, "volume": 495252.0}, {"date": "2017-03-09", "close": 92.73, "volume": 491027.0}, {"date": "2017-03-10", "close": 93.55, "volume": 319743.0}, {"date": "2017-03-13", "close": 98.26, "volume": 822655.0}, {"date": "2017-03-14", "close": 99.03, "volume": 366471.0}, {"date": "2017-03-15", "close": 101.12, "volume": 657816.0}, {"date": "2017-03-16", "close": 100.46, "volume": 378718.0}, {"date": "2017-03-17", "close": 99.52, "volume": 559661.0}, {"date": "2017-03-20", "close": 99.8, "volume": 383168.0}, {"date": "2017-03-21", "close": 95.67, "volume": 530383.0}, {"date": "2017-03-22", "close": 95.6, "volume": 437998.0}, {"date": "2017-03-23", "close": 95.29, "volume": 342383.0}, {"date": "2017-03-24", "close": 95.71, "volume": 447521.0}, {"date": "2017-03-27", "close": 95.59, "volume": 299784.0}, {"date": "2017-03-28", "close": 97.4, "volume": 350908.0}, {"date": "2017-03-29", "close": 97.61, "volume": 219594.0}, {"date": "2017-03-30", "close": 98.14, "volume": 234947.0}, {"date": "2017-03-31", "close": 97.95, "volume": 423839.0}, {"date": "2017-04-03", "close": 96.83, "volume": 449300.0}, {"date": "2017-04-04", "close": 95.12, "volume": 406120.0}, {"date": "2017-04-05", "close": 94.77, "volume": 484934.0}, {"date": "2017-04-06", "close": 95.08, "volume": 407760.0}, {"date": "2017-04-07", "close": 95.03, "volume": 213197.0}, {"date": "2017-04-10", "close": 95.22, "volume": 210753.0}, {"date": "2017-04-11", "close": 95.68, "volume": 432353.0}, {"date": "2017-04-12", "close": 94.59, "volume": 256124.0}, {"date": "2017-04-13", "close": 94.41, "volume": 263478.0}, {"date": "2017-04-17", "close": 95.13, "volume": 244970.0}, {"date": "2017-04-18", "close": 94.25, "volume": 363446.0}, {"date": "2017-04-19", "close": 95.44, "volume": 373151.0}, {"date": "2017-04-20", "close": 97.11, "volume": 294795.0}, {"date": "2017-04-21", "close": 97.02, "volume": 313990.0}, {"date": "2017-04-24", "close": 97.87, "volume": 270476.0}, {"date": "2017-04-25", "close": 98.08, "volume": 233605.0}, {"date": "2017-04-26", "close": 98.48, "volume": 311224.0}, {"date": "2017-04-27", "close": 102.98, "volume": 750610.0}, {"date": "2017-04-28", "close": 102.95, "volume": 509340.0}, {"date": "2017-05-01", "close": 102.85, "volume": 245497.0}, {"date": "2017-05-02", "close": 100.41, "volume": 496057.0}, {"date": "2017-05-03", "close": 101.37, "volume": 344841.0}, {"date": "2017-05-04", "close": 101.05, "volume": 282704.0}, {"date": "2017-05-05", "close": 100.97, "volume": 327169.0}, {"date": "2017-05-08", "close": 101.18, "volume": 280774.0}, {"date": "2017-05-09", "close": 102.23, "volume": 190382.0}, {"date": "2017-05-10", "close": 101.75, "volume": 153221.0}, {"date": "2017-05-11", "close": 101.76, "volume": 131307.0}, {"date": "2017-05-12", "close": 103.58, "volume": 631994.0}, {"date": "2017-05-15", "close": 102.81, "volume": 277442.0}, {"date": "2017-05-16", "close": 102.53, "volume": 263978.0}, {"date": "2017-05-17", "close": 98.23, "volume": 406538.0}, {"date": "2017-05-18", "close": 99.9, "volume": 363332.0}, {"date": "2017-05-19", "close": 99.96, "volume": 250595.0}, {"date": "2017-05-22", "close": 100.07, "volume": 418789.0}, {"date": "2017-05-23", "close": 98.99, "volume": 213781.0}, {"date": "2017-05-24", "close": 100.02, "volume": 175137.0}, {"date": "2017-05-25", "close": 99.7, "volume": 268614.0}, {"date": "2017-05-26", "close": 100.26, "volume": 210217.0}, {"date": "2017-05-30", "close": 99.37, "volume": 207383.0}, {"date": "2017-05-31", "close": 100.29, "volume": 265759.0}, {"date": "2017-06-01", "close": 101.45, "volume": 297167.0}, {"date": "2017-06-02", "close": 102.04, "volume": 198114.0}, {"date": "2017-06-05", "close": 101.99, "volume": 153783.0}, {"date": "2017-06-06", "close": 102.3, "volume": 241169.0}, {"date": "2017-06-07", "close": 102.69, "volume": 174701.0}, {"date": "2017-06-08", "close": 100.85, "volume": 214285.0}, {"date": "2017-06-09", "close": 100.94, "volume": 213308.0}, {"date": "2017-06-12", "close": 99.99, "volume": 303710.0}, {"date": "2017-06-13", "close": 99.22, "volume": 336866.0}, {"date": "2017-06-14", "close": 98.25, "volume": 260773.0}, {"date": "2017-06-15", "close": 95.16, "volume": 853448.0}, {"date": "2017-06-16", "close": 92.37, "volume": 884543.0}, {"date": "2017-06-19", "close": 93.26, "volume": 567457.0}, {"date": "2017-06-20", "close": 92.45, "volume": 355038.0}, {"date": "2017-06-21", "close": 94.2, "volume": 418778.0}, {"date": "2017-06-22", "close": 94.86, "volume": 380469.0}, {"date": "2017-06-23", "close": 95.91, "volume": 591113.0}, {"date": "2017-06-26", "close": 98.54, "volume": 483340.0}, {"date": "2017-06-27", "close": 98.92, "volume": 540551.0}, {"date": "2017-06-28", "close": 100.98, "volume": 571597.0}, {"date": "2017-06-29", "close": 101.4, "volume": 403300.0}, {"date": "2017-06-30", "close": 102.06, "volume": 206194.0}, {"date": "2017-07-03", "close": 101.3, "volume": 215954.0}, {"date": "2017-07-05", "close": 103.97, "volume": 349206.0}, {"date": "2017-07-06", "close": 101.27, "volume": 363827.0}, {"date": "2017-07-07", "close": 102.89, "volume": 205469.0}, {"date": "2017-07-10", "close": 104.61, "volume": 379326.0}, {"date": "2017-07-11", "close": 104.24, "volume": 388691.0}, {"date": "2017-07-12", "close": 105.2, "volume": 253525.0}, {"date": "2017-07-13", "close": 105.33, "volume": 281976.0}, {"date": "2017-07-14", "close": 105.3, "volume": 114464.0}, {"date": "2017-07-17", "close": 106.3, "volume": 184936.0}, {"date": "2017-07-18", "close": 107.66, "volume": 318957.0}, {"date": "2017-07-19", "close": 109.25, "volume": 431648.0}, {"date": "2017-07-20", "close": 110.55, "volume": 230594.0}, {"date": "2017-07-21", "close": 107.8, "volume": 583194.0}, {"date": "2017-07-24", "close": 108.1, "volume": 302662.0}, {"date": "2017-07-25", "close": 109.59, "volume": 324273.0}, {"date": "2017-07-26", "close": 109.97, "volume": 398189.0}, {"date": "2017-07-27", "close": 111.53, "volume": 429456.0}, {"date": "2017-07-28", "close": 111.44, "volume": 318480.0}, {"date": "2017-07-31", "close": 111.54, "volume": 276827.0}, {"date": "2017-08-01", "close": 111.37, "volume": 332506.0}, {"date": "2017-08-02", "close": 109.52, "volume": 261887.0}, {"date": "2017-08-03", "close": 108.7, "volume": 285719.0}, {"date": "2017-08-04", "close": 111.4, "volume": 276048.0}, {"date": "2017-08-07", "close": 112.89, "volume": 206466.0}, {"date": "2017-08-08", "close": 115.71, "volume": 416356.0}, {"date": "2017-08-09", "close": 115.12, "volume": 197858.0}, {"date": "2017-08-10", "close": 113.37, "volume": 158919.0}, {"date": "2017-08-11", "close": 113.82, "volume": 207362.0}, {"date": "2017-08-14", "close": 114.41, "volume": 134814.0}, {"date": "2017-08-15", "close": 114.45, "volume": 114702.0}, {"date": "2017-08-16", "close": 114.52, "volume": 171026.0}, {"date": "2017-08-17", "close": 112.65, "volume": 109355.0}, {"date": "2017-08-18", "close": 113.39, "volume": 124192.0}, {"date": "2017-08-21", "close": 113.93, "volume": 140693.0}, {"date": "2017-08-22", "close": 113.84, "volume": 187893.0}, {"date": "2017-08-23", "close": 113.48, "volume": 216916.0}, {"date": "2017-08-24", "close": 113.28, "volume": 162054.0}, {"date": "2017-08-25", "close": 112.1, "volume": 242472.0}, {"date": "2017-08-28", "close": 112.38, "volume": 223229.0}, {"date": "2017-08-29", "close": 113.98, "volume": 221854.0}, {"date": "2017-08-30", "close": 114.59, "volume": 248301.0}, {"date": "2017-08-31", "close": 115.44, "volume": 164789.0}, {"date": "2017-09-01", "close": 115.83, "volume": 275771.0}, {"date": "2017-09-05", "close": 113.82, "volume": 171519.0}, {"date": "2017-09-06", "close": 113.6, "volume": 252867.0}, {"date": "2017-09-07", "close": 113.83, "volume": 283193.0}, {"date": "2017-09-08", "close": 114.96, "volume": 288167.0}, {"date": "2017-09-11", "close": 115.93, "volume": 197037.0}, {"date": "2017-09-12", "close": 119.36, "volume": 234330.0}, {"date": "2017-09-13", "close": 119.02, "volume": 295825.0}, {"date": "2017-09-14", "close": 119.1, "volume": 164314.0}, {"date": "2017-09-15", "close": 119.7, "volume": 291509.0}, {"date": "2017-09-18", "close": 121.29, "volume": 195421.0}, {"date": "2017-09-19", "close": 121.43, "volume": 329324.0}, {"date": "2017-09-20", "close": 122.04, "volume": 314490.0}, {"date": "2017-09-21", "close": 123.56, "volume": 134240.0}, {"date": "2017-09-22", "close": 125.46, "volume": 199665.0}, {"date": "2017-09-25", "close": 124.19, "volume": 163696.0}, {"date": "2017-09-26", "close": 124.68, "volume": 219645.0}, {"date": "2017-09-27", "close": 124.0, "volume": 197559.0}, {"date": "2017-09-28", "close": 123.68, "volume": 160121.0}, {"date": "2017-09-29", "close": 123.77, "volume": 175932.0}, {"date": "2017-10-02", "close": 126.73, "volume": 245992.0}, {"date": "2017-10-03", "close": 126.8, "volume": 191399.0}, {"date": "2017-10-04", "close": 127.78, "volume": 211161.0}, {"date": "2017-10-05", "close": 127.2, "volume": 195338.0}, {"date": "2017-10-06", "close": 125.73, "volume": 192269.0}, {"date": "2017-10-09", "close": 125.1, "volume": 145350.0}, {"date": "2017-10-10", "close": 124.29, "volume": 275575.0}, {"date": "2017-10-11", "close": 124.51, "volume": 306198.0}, {"date": "2017-10-12", "close": 123.66, "volume": 204123.0}, {"date": "2017-10-13", "close": 123.89, "volume": 215408.0}, {"date": "2017-10-16", "close": 124.47, "volume": 188799.0}, {"date": "2017-10-17", "close": 123.62, "volume": 184017.0}, {"date": "2017-10-18", "close": 123.86, "volume": 221739.0}, {"date": "2017-10-19", "close": 123.01, "volume": 445030.0}, {"date": "2017-10-20", "close": 123.88, "volume": 219844.0}, {"date": "2017-10-23", "close": 122.56, "volume": 247298.0}, {"date": "2017-10-24", "close": 124.03, "volume": 295858.0}, {"date": "2017-10-25", "close": 121.99, "volume": 401605.0}, {"date": "2017-10-26", "close": 126.57, "volume": 409650.0}, {"date": "2017-10-27", "close": 126.19, "volume": 268965.0}, {"date": "2017-10-30", "close": 124.48, "volume": 217304.0}, {"date": "2017-10-31", "close": 126.04, "volume": 167953.0}, {"date": "2017-11-01", "close": 125.88, "volume": 183626.0}, {"date": "2017-11-02", "close": 126.77, "volume": 204167.0}, {"date": "2017-11-03", "close": 125.62, "volume": 151051.0}, {"date": "2017-11-06", "close": 125.75, "volume": 211055.0}, {"date": "2017-11-07", "close": 125.6, "volume": 162241.0}, {"date": "2017-11-08", "close": 126.14, "volume": 234846.0}, {"date": "2017-11-09", "close": 125.6, "volume": 210228.0}, {"date": "2017-11-10", "close": 126.96, "volume": 196823.0}, {"date": "2017-11-13", "close": 127.3, "volume": 234132.0}, {"date": "2017-11-14", "close": 127.23, "volume": 178495.0}, {"date": "2017-11-15", "close": 127.19, "volume": 208050.0}, {"date": "2017-11-16", "close": 128.04, "volume": 265904.0}, {"date": "2017-11-17", "close": 129.17, "volume": 418008.0}, {"date": "2017-11-20", "close": 131.25, "volume": 209660.0}, {"date": "2017-11-21", "close": 131.25, "volume": 195691.0}, {"date": "2017-11-22", "close": 130.64, "volume": 142675.0}, {"date": "2017-11-24", "close": 130.45, "volume": 67487.0}, {"date": "2017-11-27", "close": 130.1, "volume": 179248.0}, {"date": "2017-11-28", "close": 132.42, "volume": 171146.0}, {"date": "2017-11-29", "close": 129.83, "volume": 222176.0}, {"date": "2017-11-30", "close": 131.69, "volume": 209014.0}, {"date": "2017-12-01", "close": 130.88, "volume": 300280.0}, {"date": "2017-12-04", "close": 127.73, "volume": 314506.0}, {"date": "2017-12-05", "close": 128.27, "volume": 235425.0}, {"date": "2017-12-06", "close": 126.69, "volume": 249913.0}, {"date": "2017-12-07", "close": 128.2, "volume": 237263.0}, {"date": "2017-12-08", "close": 128.68, "volume": 141586.0}, {"date": "2017-12-11", "close": 127.98, "volume": 193396.0}, {"date": "2017-12-12", "close": 127.04, "volume": 231438.0}, {"date": "2017-12-13", "close": 125.53, "volume": 231314.0}, {"date": "2017-12-14", "close": 123.55, "volume": 296360.0}, {"date": "2017-12-15", "close": 124.9, "volume": 331023.0}, {"date": "2017-12-18", "close": 127.29, "volume": 240256.0}, {"date": "2017-12-19", "close": 128.37, "volume": 178645.0}, {"date": "2017-12-20", "close": 129.64, "volume": 155514.0}, {"date": "2017-12-21", "close": 127.61, "volume": 112999.0}, {"date": "2017-12-22", "close": 125.39, "volume": 152679.0}, {"date": "2017-12-26", "close": 125.01, "volume": 108572.0}, {"date": "2017-12-27", "close": 125.84, "volume": 114056.0}, {"date": "2017-12-28", "close": 127.84, "volume": 178158.0}, {"date": "2017-12-29", "close": 125.14, "volume": 155806.0}, {"date": "2018-01-02", "close": 125.56, "volume": 228942.0}, {"date": "2018-01-03", "close": 127.68, "volume": 185093.0}, {"date": "2018-01-04", "close": 133.24, "volume": 287397.0}, {"date": "2018-01-05", "close": 136.74, "volume": 258681.0}, {"date": "2018-01-08", "close": 135.9, "volume": 207889.0}, {"date": "2018-01-09", "close": 138.7, "volume": 301449.0}, {"date": "2018-01-10", "close": 136.0, "volume": 188813.0}, {"date": "2018-01-11", "close": 138.08, "volume": 161942.0}, {"date": "2018-01-12", "close": 138.03, "volume": 167719.0}, {"date": "2018-01-16", "close": 131.5, "volume": 603166.0}, {"date": "2018-01-17", "close": 136.12, "volume": 389082.0}, {"date": "2018-01-18", "close": 132.39, "volume": 255789.0}, {"date": "2018-01-19", "close": 131.85, "volume": 340671.0}, {"date": "2018-01-22", "close": 129.4, "volume": 299257.0}, {"date": "2018-01-23", "close": 127.72, "volume": 430498.0}, {"date": "2018-01-24", "close": 132.0, "volume": 462590.0}, {"date": "2018-01-25", "close": 131.23, "volume": 417214.0}, {"date": "2018-01-26", "close": 135.28, "volume": 315752.0}, {"date": "2018-01-29", "close": 133.11, "volume": 257735.0}, {"date": "2018-01-30", "close": 131.34, "volume": 268311.0}, {"date": "2018-01-31", "close": 130.08, "volume": 242726.0}, {"date": "2018-02-01", "close": 127.93, "volume": 388857.0}, {"date": "2018-02-02", "close": 123.93, "volume": 368205.0}, {"date": "2018-02-05", "close": 120.05, "volume": 425297.0}, {"date": "2018-02-06", "close": 121.56, "volume": 653817.0}, {"date": "2018-02-07", "close": 124.75, "volume": 338045.0}, {"date": "2018-02-08", "close": 119.88, "volume": 318186.0}, {"date": "2018-02-09", "close": 118.8, "volume": 450798.0}, {"date": "2018-02-12", "close": 121.59, "volume": 332579.0}, {"date": "2018-02-13", "close": 120.18, "volume": 197083.0}, {"date": "2018-02-14", "close": 123.38, "volume": 312352.0}, {"date": "2018-02-15", "close": 124.37, "volume": 304281.0}, {"date": "2018-02-16", "close": 123.5, "volume": 235176.0}, {"date": "2018-02-20", "close": 124.56, "volume": 251078.0}, {"date": "2018-02-21", "close": 124.41, "volume": 274862.0}, {"date": "2018-02-22", "close": 127.59, "volume": 454693.0}, {"date": "2018-02-23", "close": 126.64, "volume": 309005.0}, {"date": "2018-02-26", "close": 128.41, "volume": 297281.0}, {"date": "2018-02-27", "close": 124.38, "volume": 419521.0}, {"date": "2018-02-28", "close": 123.84, "volume": 353209.0}, {"date": "2018-03-01", "close": 123.46, "volume": 551770.0}, {"date": "2018-03-02", "close": 121.68, "volume": 501505.0}, {"date": "2018-03-05", "close": 121.41, "volume": 366828.0}, {"date": "2018-03-06", "close": 120.67, "volume": 584709.0}, {"date": "2018-03-07", "close": 121.75, "volume": 285721.0}, {"date": "2018-03-08", "close": 122.15, "volume": 267468.0}, {"date": "2018-03-09", "close": 123.09, "volume": 433655.0}, {"date": "2018-03-12", "close": 122.91, "volume": 246796.0}, {"date": "2018-03-13", "close": 123.52, "volume": 348451.0}, {"date": "2018-03-14", "close": 122.0, "volume": 271383.0}, {"date": "2018-03-15", "close": 121.12, "volume": 335795.0}, {"date": "2018-03-16", "close": 121.95, "volume": 263628.0}, {"date": "2018-03-19", "close": 119.2, "volume": 315406.0}, {"date": "2018-03-20", "close": 118.77, "volume": 244563.0}, {"date": "2018-03-21", "close": 120.77, "volume": 193061.0}, {"date": "2018-03-22", "close": 113.45, "volume": 477687.0}, {"date": "2018-03-23", "close": 108.76, "volume": 493092.0}, {"date": "2018-03-26", "close": 112.9, "volume": 332382.0}, {"date": "2018-03-27", "close": 110.35, "volume": 268216.0}, {"date": "2018-03-28", "close": 107.89, "volume": 428425.0}, {"date": "2018-03-29", "close": 110.24, "volume": 292870.0}, {"date": "2018-04-02", "close": 108.5, "volume": 396019.0}, {"date": "2018-04-03", "close": 110.49, "volume": 417849.0}, {"date": "2018-04-04", "close": 112.83, "volume": 345347.0}, {"date": "2018-04-05", "close": 113.48, "volume": 210867.0}, {"date": "2018-04-06", "close": 112.1, "volume": 261947.0}, {"date": "2018-04-09", "close": 113.29, "volume": 348687.0}, {"date": "2018-04-10", "close": 116.06, "volume": 349528.0}, {"date": "2018-04-11", "close": 115.37, "volume": 209687.0}, {"date": "2018-04-12", "close": 115.3, "volume": 201534.0}, {"date": "2018-04-13", "close": 111.94, "volume": 322278.0}, {"date": "2018-04-16", "close": 115.57, "volume": 297458.0}, {"date": "2018-04-17", "close": 116.03, "volume": 418575.0}, {"date": "2018-04-18", "close": 116.24, "volume": 227239.0}, {"date": "2018-04-19", "close": 115.84, "volume": 373646.0}, {"date": "2018-04-20", "close": 116.65, "volume": 324143.0}, {"date": "2018-04-23", "close": 116.68, "volume": 442648.0}, {"date": "2018-04-24", "close": 116.14, "volume": 346010.0}, {"date": "2018-04-25", "close": 116.9, "volume": 562129.0}, {"date": "2018-04-26", "close": 124.16, "volume": 975717.0}, {"date": "2018-04-27", "close": 122.82, "volume": 454289.0}, {"date": "2018-04-30", "close": 124.44, "volume": 480775.0}, {"date": "2018-05-01", "close": 123.64, "volume": 348799.0}, {"date": "2018-05-02", "close": 124.55, "volume": 347875.0}, {"date": "2018-05-03", "close": 123.58, "volume": 285545.0}, {"date": "2018-05-04", "close": 124.68, "volume": 200577.0}, {"date": "2018-05-07", "close": 124.62, "volume": 289839.0}, {"date": "2018-05-08", "close": 125.34, "volume": 461229.0}, {"date": "2018-05-09", "close": 125.76, "volume": 206064.0}, {"date": "2018-05-10", "close": 129.23, "volume": 339206.0}, {"date": "2018-05-11", "close": 128.36, "volume": 182138.0}, {"date": "2018-05-14", "close": 129.67, "volume": 144540.0}, {"date": "2018-05-15", "close": 130.49, "volume": 207343.0}, {"date": "2018-05-16", "close": 132.54, "volume": 307781.0}, {"date": "2018-05-17", "close": 134.09, "volume": 375028.0}, {"date": "2018-05-18", "close": 132.65, "volume": 448924.0}, {"date": "2018-05-21", "close": 131.28, "volume": 343988.0}, {"date": "2018-05-22", "close": 132.3, "volume": 323888.0}, {"date": "2018-05-23", "close": 129.53, "volume": 469023.0}, {"date": "2018-05-24", "close": 128.35, "volume": 192937.0}, {"date": "2018-05-25", "close": 128.12, "volume": 111692.0}, {"date": "2018-05-29", "close": 126.68, "volume": 322807.0}, {"date": "2018-05-30", "close": 125.84, "volume": 239555.0}, {"date": "2018-05-31", "close": 124.96, "volume": 183974.0}, {"date": "2018-06-01", "close": 125.87, "volume": 328939.0}, {"date": "2018-06-04", "close": 128.1, "volume": 224890.0}, {"date": "2018-06-05", "close": 127.58, "volume": 392116.0}, {"date": "2018-06-06", "close": 128.02, "volume": 315680.0}, {"date": "2018-06-07", "close": 127.3, "volume": 285397.0}, {"date": "2018-06-08", "close": 129.91, "volume": 346992.0}, {"date": "2018-06-11", "close": 131.5, "volume": 361931.0}, {"date": "2018-06-12", "close": 132.39, "volume": 312971.0}, {"date": "2018-06-13", "close": 132.44, "volume": 281597.0}, {"date": "2018-06-14", "close": 132.51, "volume": 211332.0}, {"date": "2018-06-15", "close": 131.14, "volume": 331316.0}, {"date": "2018-06-18", "close": 135.41, "volume": 296316.0}, {"date": "2018-06-19", "close": 135.44, "volume": 275797.0}, {"date": "2018-06-20", "close": 136.43, "volume": 299727.0}, {"date": "2018-06-21", "close": 134.32, "volume": 283535.0}, {"date": "2018-06-22", "close": 131.87, "volume": 792969.0}, {"date": "2018-06-25", "close": 131.79, "volume": 304103.0}, {"date": "2018-06-26", "close": 133.33, "volume": 296508.0}, {"date": "2018-06-27", "close": 131.89, "volume": 243592.0}, {"date": "2018-06-28", "close": 128.56, "volume": 264130.0}, {"date": "2018-06-29", "close": 129.24, "volume": 242266.0}, {"date": "2018-07-02", "close": 126.96, "volume": 666751.0}, {"date": "2018-07-03", "close": 125.55, "volume": 124819.0}, {"date": "2018-07-05", "close": 128.68, "volume": 335137.0}, {"date": "2018-07-06", "close": 136.27, "volume": 1729340.0}, {"date": "2018-07-09", "close": 138.42, "volume": 927576.0}, {"date": "2018-07-10", "close": 137.01, "volume": 5116693.0}, {"date": "2018-07-11", "close": 133.19, "volume": 946792.0}, {"date": "2018-07-12", "close": 132.12, "volume": 533273.0}, {"date": "2018-07-13", "close": 131.03, "volume": 1180028.0}, {"date": "2018-07-16", "close": 128.25, "volume": 626766.0}, {"date": "2018-07-17", "close": 131.71, "volume": 354496.0}, {"date": "2018-07-18", "close": 130.91, "volume": 306268.0}, {"date": "2018-07-19", "close": 129.66, "volume": 303419.0}, {"date": "2018-07-20", "close": 128.15, "volume": 376571.0}, {"date": "2018-07-23", "close": 127.32, "volume": 335960.0}, {"date": "2018-07-24", "close": 125.67, "volume": 337089.0}, {"date": "2018-07-25", "close": 124.53, "volume": 1005980.0}, {"date": "2018-07-26", "close": 116.37, "volume": 1856583.0}, {"date": "2018-07-27", "close": 114.47, "volume": 993791.0}, {"date": "2018-07-30", "close": 115.3, "volume": 786882.0}, {"date": "2018-07-31", "close": 117.08, "volume": 568873.0}, {"date": "2018-08-01", "close": 113.96, "volume": 717761.0}, {"date": "2018-08-02", "close": 114.49, "volume": 468642.0}, {"date": "2018-08-03", "close": 117.42, "volume": 559938.0}, {"date": "2018-08-06", "close": 117.37, "volume": 339345.0}, {"date": "2018-08-07", "close": 119.06, "volume": 432798.0}, {"date": "2018-08-08", "close": 120.76, "volume": 1403358.0}, {"date": "2018-08-09", "close": 121.0, "volume": 686263.0}, {"date": "2018-08-10", "close": 116.05, "volume": 779405.0}, {"date": "2018-08-13", "close": 114.46, "volume": 582977.0}, {"date": "2018-08-14", "close": 116.23, "volume": 363109.0}, {"date": "2018-08-15", "close": 114.72, "volume": 575513.0}, {"date": "2018-08-16", "close": 115.8, "volume": 414017.0}, {"date": "2018-08-17", "close": 117.6, "volume": 291803.0}, {"date": "2018-08-20", "close": 118.3, "volume": 382417.0}, {"date": "2018-08-21", "close": 119.4, "volume": 387169.0}, {"date": "2018-08-22", "close": 114.91, "volume": 645372.0}, {"date": "2018-08-23", "close": 115.26, "volume": 344862.0}, {"date": "2018-08-24", "close": 112.62, "volume": 579974.0}, {"date": "2018-08-27", "close": 117.49, "volume": 546465.0}, {"date": "2018-08-28", "close": 117.82, "volume": 523877.0}, {"date": "2018-08-29", "close": 114.84, "volume": 378549.0}, {"date": "2018-08-30", "close": 112.38, "volume": 577419.0}, {"date": "2018-08-31", "close": 110.39, "volume": 516543.0}, {"date": "2018-09-04", "close": 109.01, "volume": 505439.0}, {"date": "2018-09-05", "close": 106.19, "volume": 563725.0}, {"date": "2018-09-06", "close": 105.78, "volume": 498034.0}, {"date": "2018-09-07", "close": 103.3, "volume": 803627.0}, {"date": "2018-09-10", "close": 106.01, "volume": 380812.0}, {"date": "2018-09-11", "close": 105.05, "volume": 373803.0}, {"date": "2018-09-12", "close": 101.66, "volume": 529031.0}, {"date": "2018-09-13", "close": 100.95, "volume": 376847.0}, {"date": "2018-09-14", "close": 103.78, "volume": 658705.0}, {"date": "2018-09-17", "close": 102.95, "volume": 392651.0}, {"date": "2018-09-18", "close": 102.09, "volume": 515912.0}, {"date": "2018-09-19", "close": 103.42, "volume": 607836.0}, {"date": "2018-09-20", "close": 107.18, "volume": 788596.0}, {"date": "2018-09-21", "close": 102.43, "volume": 1028969.0}, {"date": "2018-09-24", "close": 100.5, "volume": 526020.0}, {"date": "2018-09-25", "close": 95.34, "volume": 954587.0}, {"date": "2018-09-26", "close": 94.55, "volume": 632746.0}, {"date": "2018-09-27", "close": 93.46, "volume": 836497.0}, {"date": "2018-09-28", "close": 92.9, "volume": 538585.0}, {"date": "2018-10-01", "close": 93.17, "volume": 437632.0}, {"date": "2018-10-02", "close": 93.52, "volume": 410947.0}, {"date": "2018-10-03", "close": 94.03, "volume": 703964.0}, {"date": "2018-10-04", "close": 92.01, "volume": 349112.0}, {"date": "2018-10-05", "close": 88.49, "volume": 731343.0}, {"date": "2018-10-08", "close": 89.79, "volume": 335489.0}, {"date": "2018-10-09", "close": 86.31, "volume": 497181.0}, {"date": "2018-10-10", "close": 82.59, "volume": 787566.0}, {"date": "2018-10-11", "close": 82.62, "volume": 832654.0}, {"date": "2018-10-12", "close": 81.7, "volume": 1017699.0}, {"date": "2018-10-15", "close": 80.33, "volume": 895173.0}, {"date": "2018-10-16", "close": 80.18, "volume": 756092.0}, {"date": "2018-10-17", "close": 77.18, "volume": 899287.0}, {"date": "2018-10-18", "close": 74.89, "volume": 795777.0}, {"date": "2018-10-19", "close": 76.73, "volume": 1070785.0}, {"date": "2018-10-22", "close": 77.85, "volume": 672424.0}, {"date": "2018-10-23", "close": 79.28, "volume": 979944.0}, {"date": "2018-10-24", "close": 73.28, "volume": 939517.0}, {"date": "2018-10-25", "close": 72.02, "volume": 2022075.0}, {"date": "2018-10-26", "close": 72.0, "volume": 1204632.0}, {"date": "2018-10-29", "close": 73.8, "volume": 1169166.0}, {"date": "2018-10-30", "close": 75.54, "volume": 723097.0}, {"date": "2018-10-31", "close": 79.04, "volume": 1105136.0}, {"date": "2018-11-01", "close": 84.47, "volume": 1240897.0}, {"date": "2018-11-02", "close": 83.3, "volume": 741897.0}, {"date": "2018-11-05", "close": 79.5, "volume": 579138.0}, {"date": "2018-11-06", "close": 80.37, "volume": 695405.0}, {"date": "2018-11-07", "close": 82.05, "volume": 598599.0}, {"date": "2018-11-08", "close": 82.58, "volume": 605094.0}, {"date": "2018-11-09", "close": 79.2, "volume": 531500.0}, {"date": "2018-11-12", "close": 76.31, "volume": 813159.0}, {"date": "2018-11-13", "close": 78.74, "volume": 556900.0}, {"date": "2018-11-14", "close": 80.44, "volume": 651526.0}, {"date": "2018-11-15", "close": 79.28, "volume": 522259.0}, {"date": "2018-11-16", "close": 78.77, "volume": 487990.0}, {"date": "2018-11-19", "close": 76.94, "volume": 603760.0}, {"date": "2018-11-20", "close": 76.73, "volume": 589223.0}, {"date": "2018-11-21", "close": 79.76, "volume": 337370.0}, {"date": "2018-11-23", "close": 79.42, "volume": 96682.0}, {"date": "2018-11-26", "close": 80.49, "volume": 398873.0}, {"date": "2018-11-27", "close": 75.35, "volume": 606390.0}, {"date": "2018-11-28", "close": 75.62, "volume": 664852.0}, {"date": "2018-11-29", "close": 73.76, "volume": 438884.0}, {"date": "2018-11-30", "close": 73.82, "volume": 490701.0}, {"date": "2018-12-03", "close": 78.39, "volume": 717730.0}, {"date": "2018-12-04", "close": 73.69, "volume": 504488.0}, {"date": "2018-12-06", "close": 71.71, "volume": 583432.0}, {"date": "2018-12-07", "close": 67.59, "volume": 730451.0}, {"date": "2018-12-10", "close": 64.14, "volume": 1083536.0}, {"date": "2018-12-11", "close": 65.93, "volume": 865050.0}, {"date": "2018-12-12", "close": 64.13, "volume": 528515.0}, {"date": "2018-12-13", "close": 62.28, "volume": 778977.0}, {"date": "2018-12-14", "close": 60.1, "volume": 888096.0}, {"date": "2018-12-17", "close": 59.84, "volume": 890426.0}, {"date": "2018-12-18", "close": 60.52, "volume": 911794.0}, {"date": "2018-12-19", "close": 59.13, "volume": 954912.0}, {"date": "2018-12-20", "close": 60.84, "volume": 636613.0}, {"date": "2018-12-21", "close": 60.82, "volume": 1153213.0}, {"date": "2018-12-24", "close": 60.09, "volume": 293930.0}, {"date": "2018-12-26", "close": 63.74, "volume": 431382.0}, {"date": "2018-12-27", "close": 63.05, "volume": 309447.0}, {"date": "2018-12-28", "close": 60.95, "volume": 621503.0}, {"date": "2018-12-31", "close": 60.28, "volume": 534946.0}, {"date": "2019-01-02", "close": 61.0, "volume": 592353.0}, {"date": "2019-01-03", "close": 57.82, "volume": 858070.0}, {"date": "2019-01-04", "close": 60.9, "volume": 845117.0}, {"date": "2019-01-07", "close": 62.62, "volume": 733314.0}, {"date": "2019-01-08", "close": 65.8, "volume": 759264.0}, {"date": "2019-01-09", "close": 69.01, "volume": 630364.0}, {"date": "2019-01-10", "close": 65.62, "volume": 660259.0}, {"date": "2019-01-11", "close": 65.72, "volume": 701541.0}, {"date": "2019-01-14", "close": 66.9, "volume": 798367.0}, {"date": "2019-01-15", "close": 70.0, "volume": 1460868.0}, {"date": "2019-01-16", "close": 71.29, "volume": 1670485.0}, {"date": "2019-01-17", "close": 71.56, "volume": 912457.0}, {"date": "2019-01-18", "close": 76.33, "volume": 1004354.0}, {"date": "2019-01-22", "close": 73.26, "volume": 489344.0}, {"date": "2019-01-23", "close": 70.44, "volume": 434776.0}, {"date": "2019-01-24", "close": 73.89, "volume": 398609.0}, {"date": "2019-01-25", "close": 75.32, "volume": 371223.0}, {"date": "2019-01-28", "close": 75.28, "volume": 251245.0}, {"date": "2019-01-29", "close": 75.27, "volume": 295502.0}, {"date": "2019-01-30", "close": 76.83, "volume": 269299.0}, {"date": "2019-01-31", "close": 76.89, "volume": 466032.0}, {"date": "2019-02-01", "close": 77.94, "volume": 418267.0}, {"date": "2019-02-04", "close": 77.17, "volume": 338484.0}, {"date": "2019-02-05", "close": 77.69, "volume": 252663.0}, {"date": "2019-02-06", "close": 80.17, "volume": 460434.0}, {"date": "2019-02-07", "close": 75.62, "volume": 647184.0}, {"date": "2019-02-08", "close": 73.48, "volume": 709107.0}, {"date": "2019-02-11", "close": 74.99, "volume": 518508.0}, {"date": "2019-02-12", "close": 78.0, "volume": 420008.0}, {"date": "2019-02-13", "close": 78.53, "volume": 396134.0}, {"date": "2019-02-14", "close": 80.7, "volume": 467440.0}, {"date": "2019-02-15", "close": 81.37, "volume": 426279.0}, {"date": "2019-02-19", "close": 82.31, "volume": 422586.0}, {"date": "2019-02-20", "close": 82.86, "volume": 431787.0}, {"date": "2019-02-21", "close": 90.07, "volume": 988489.0}, {"date": "2019-02-22", "close": 89.1, "volume": 570181.0}, {"date": "2019-02-25", "close": 88.12, "volume": 489290.0}, {"date": "2019-02-26", "close": 86.9, "volume": 442477.0}, {"date": "2019-02-27", "close": 85.79, "volume": 510942.0}, {"date": "2019-02-28", "close": 85.66, "volume": 468047.0}, {"date": "2019-03-01", "close": 85.54, "volume": 382002.0}, {"date": "2019-03-04", "close": 85.83, "volume": 378545.0}, {"date": "2019-03-05", "close": 85.32, "volume": 264356.0}, {"date": "2019-03-06", "close": 82.0, "volume": 351411.0}, {"date": "2019-03-07", "close": 79.45, "volume": 517235.0}, {"date": "2019-03-08", "close": 78.23, "volume": 717947.0}, {"date": "2019-03-11", "close": 77.74, "volume": 895268.0}, {"date": "2019-03-12", "close": 77.25, "volume": 881289.0}, {"date": "2019-03-13", "close": 76.24, "volume": 446815.0}, {"date": "2019-03-14", "close": 73.96, "volume": 526218.0}, {"date": "2019-03-15", "close": 75.05, "volume": 631710.0}, {"date": "2019-03-18", "close": 74.89, "volume": 686617.0}, {"date": "2019-03-19", "close": 74.35, "volume": 607678.0}, {"date": "2019-03-20", "close": 72.2, "volume": 412387.0}, {"date": "2019-03-21", "close": 72.4, "volume": 721439.0}, {"date": "2019-03-22", "close": 68.48, "volume": 521959.0}, {"date": "2019-03-25", "close": 69.03, "volume": 424805.0}, {"date": "2019-03-26", "close": 69.46, "volume": 355412.0}, {"date": "2019-03-27", "close": 68.54, "volume": 783528.0}, {"date": "2019-03-28", "close": 68.15, "volume": 491653.0}, {"date": "2019-03-29", "close": 67.35, "volume": 1121319.0}, {"date": "2019-04-01", "close": 71.49, "volume": 570540.0}, {"date": "2019-04-02", "close": 71.74, "volume": 395036.0}, {"date": "2019-04-03", "close": 74.8, "volume": 750144.0}, {"date": "2019-04-04", "close": 76.12, "volume": 488997.0}, {"date": "2019-04-05", "close": 75.42, "volume": 435051.0}, {"date": "2019-04-08", "close": 77.22, "volume": 308256.0}, {"date": "2019-04-09", "close": 76.47, "volume": 547442.0}, {"date": "2019-04-10", "close": 80.3, "volume": 603433.0}, {"date": "2019-04-11", "close": 80.4, "volume": 433088.0}, {"date": "2019-04-12", "close": 82.6, "volume": 478862.0}, {"date": "2019-04-15", "close": 81.91, "volume": 300249.0}, {"date": "2019-04-16", "close": 80.19, "volume": 451536.0}, {"date": "2019-04-17", "close": 82.31, "volume": 442760.0}, {"date": "2019-04-18", "close": 82.44, "volume": 251564.0}, {"date": "2019-04-22", "close": 80.75, "volume": 244325.0}, {"date": "2019-04-23", "close": 80.17, "volume": 579517.0}, {"date": "2019-04-24", "close": 79.72, "volume": 545513.0}, {"date": "2019-04-25", "close": 60.95, "volume": 4086879.0}, {"date": "2019-04-26", "close": 63.8, "volume": 2127700.0}, {"date": "2019-04-29", "close": 65.49, "volume": 875166.0}, {"date": "2019-04-30", "close": 66.02, "volume": 620351.0}, {"date": "2019-05-01", "close": 65.6, "volume": 680032.0}, {"date": "2019-05-02", "close": 65.38, "volume": 577497.0}, {"date": "2019-05-03", "close": 64.73, "volume": 422080.0}, {"date": "2019-05-06", "close": 64.32, "volume": 528148.0}, {"date": "2019-05-07", "close": 62.45, "volume": 600008.0}, {"date": "2019-05-08", "close": 62.57, "volume": 427664.0}, {"date": "2019-05-09", "close": 61.46, "volume": 514842.0}, {"date": "2019-05-10", "close": 61.72, "volume": 568947.0}, {"date": "2019-05-13", "close": 56.12, "volume": 811861.0}, {"date": "2019-05-14", "close": 56.28, "volume": 698932.0}, {"date": "2019-05-15", "close": 55.44, "volume": 644335.0}, {"date": "2019-05-16", "close": 52.35, "volume": 1160524.0}, {"date": "2019-05-17", "close": 51.38, "volume": 497993.0}, {"date": "2019-05-20", "close": 49.26, "volume": 750229.0}, {"date": "2019-05-21", "close": 48.87, "volume": 686560.0}, {"date": "2019-05-22", "close": 46.54, "volume": 776487.0}, {"date": "2019-05-23", "close": 46.92, "volume": 653625.0}, {"date": "2019-05-24", "close": 46.85, "volume": 366626.0}, {"date": "2019-05-28", "close": 48.89, "volume": 715869.0}, {"date": "2019-05-29", "close": 48.55, "volume": 517397.0}, {"date": "2019-05-30", "close": 48.05, "volume": 446706.0}, {"date": "2019-05-31", "close": 44.51, "volume": 700148.0}, {"date": "2019-06-03", "close": 44.9, "volume": 857195.0}, {"date": "2019-06-04", "close": 49.14, "volume": 478892.0}, {"date": "2019-06-05", "close": 49.46, "volume": 675246.0}, {"date": "2019-06-06", "close": 49.32, "volume": 457575.0}, {"date": "2019-06-07", "close": 50.17, "volume": 423827.0}, {"date": "2019-06-10", "close": 50.48, "volume": 595218.0}, {"date": "2019-06-11", "close": 51.21, "volume": 381547.0}, {"date": "2019-06-12", "close": 51.36, "volume": 548161.0}, {"date": "2019-06-13", "close": 52.49, "volume": 541482.0}, {"date": "2019-06-14", "close": 52.27, "volume": 786540.0}, {"date": "2019-06-17", "close": 52.99, "volume": 559838.0}, {"date": "2019-06-18", "close": 53.33, "volume": 648313.0}, {"date": "2019-06-19", "close": 52.72, "volume": 623269.0}, {"date": "2019-06-20", "close": 53.6, "volume": 396315.0}, {"date": "2019-06-21", "close": 54.16, "volume": 373928.0}, {"date": "2019-06-24", "close": 53.62, "volume": 311493.0}, {"date": "2019-06-25", "close": 54.79, "volume": 502955.0}, {"date": "2019-06-26", "close": 56.19, "volume": 769426.0}, {"date": "2019-06-27", "close": 57.6, "volume": 511884.0}, {"date": "2019-06-28", "close": 58.58, "volume": 3664335.0}, {"date": "2019-07-01", "close": 56.36, "volume": 523613.0}, {"date": "2019-07-02", "close": 55.3, "volume": 714619.0}, {"date": "2019-07-03", "close": 55.36, "volume": 398030.0}, {"date": "2019-07-05", "close": 55.19, "volume": 303985.0}, {"date": "2019-07-08", "close": 53.13, "volume": 663324.0}, {"date": "2019-07-09", "close": 53.27, "volume": 445795.0}, {"date": "2019-07-10", "close": 54.6, "volume": 623096.0}, {"date": "2019-07-11", "close": 54.27, "volume": 403806.0}, {"date": "2019-07-12", "close": 56.86, "volume": 532411.0}, {"date": "2019-07-15", "close": 56.89, "volume": 544463.0}, {"date": "2019-07-16", "close": 56.78, "volume": 556378.0}, {"date": "2019-07-17", "close": 55.3, "volume": 552281.0}, {"date": "2019-07-18", "close": 55.85, "volume": 458018.0}, {"date": "2019-07-19", "close": 58.41, "volume": 588983.0}, {"date": "2019-07-22", "close": 58.07, "volume": 539318.0}, {"date": "2019-07-23", "close": 60.81, "volume": 649233.0}, {"date": "2019-07-24", "close": 63.54, "volume": 982906.0}, {"date": "2019-07-25", "close": 69.84, "volume": 1483320.0}, {"date": "2019-07-26", "close": 66.81, "volume": 689796.0}, {"date": "2019-07-29", "close": 68.4, "volume": 836173.0}, {"date": "2019-07-30", "close": 68.14, "volume": 674359.0}, {"date": "2019-07-31", "close": 65.88, "volume": 829663.0}, {"date": "2019-08-01", "close": 62.24, "volume": 614365.0}, {"date": "2019-08-02", "close": 62.15, "volume": 727598.0}, {"date": "2019-08-05", "close": 60.73, "volume": 396960.0}, {"date": "2019-08-06", "close": 61.76, "volume": 388761.0}, {"date": "2019-08-07", "close": 61.44, "volume": 375526.0}, {"date": "2019-08-08", "close": 61.58, "volume": 507950.0}, {"date": "2019-08-09", "close": 61.7, "volume": 549388.0}, {"date": "2019-08-12", "close": 59.68, "volume": 430519.0}, {"date": "2019-08-13", "close": 63.21, "volume": 381783.0}, {"date": "2019-08-14", "close": 61.11, "volume": 376148.0}, {"date": "2019-08-15", "close": 60.73, "volume": 301611.0}, {"date": "2019-08-16", "close": 63.88, "volume": 290085.0}, {"date": "2019-08-19", "close": 65.61, "volume": 533348.0}, {"date": "2019-08-20", "close": 67.5, "volume": 584809.0}, {"date": "2019-08-21", "close": 68.35, "volume": 998025.0}, {"date": "2019-08-22", "close": 68.18, "volume": 309388.0}, {"date": "2019-08-23", "close": 61.92, "volume": 589576.0}, {"date": "2019-08-26", "close": 65.69, "volume": 337916.0}, {"date": "2019-08-27", "close": 64.41, "volume": 358983.0}, {"date": "2019-08-28", "close": 66.25, "volume": 360774.0}, {"date": "2019-08-29", "close": 69.05, "volume": 326935.0}, {"date": "2019-08-30", "close": 68.97, "volume": 317104.0}, {"date": "2019-09-03", "close": 65.99, "volume": 396961.0}, {"date": "2019-09-04", "close": 69.84, "volume": 323905.0}, {"date": "2019-09-05", "close": 76.58, "volume": 629368.0}, {"date": "2019-09-06", "close": 78.06, "volume": 548177.0}, {"date": "2019-09-09", "close": 83.29, "volume": 656933.0}, {"date": "2019-09-10", "close": 83.45, "volume": 477086.0}, {"date": "2019-09-11", "close": 80.85, "volume": 827371.0}, {"date": "2019-09-12", "close": 81.35, "volume": 744425.0}, {"date": "2019-09-13", "close": 81.08, "volume": 360310.0}, {"date": "2019-09-16", "close": 80.51, "volume": 329546.0}, {"date": "2019-09-17", "close": 77.93, "volume": 537781.0}, {"date": "2019-09-18", "close": 76.53, "volume": 498509.0}, {"date": "2019-09-19", "close": 77.28, "volume": 299580.0}, {"date": "2019-09-20", "close": 76.88, "volume": 486911.0}, {"date": "2019-09-23", "close": 77.11, "volume": 266343.0}, {"date": "2019-09-24", "close": 76.82, "volume": 404656.0}, {"date": "2019-09-25", "close": 78.0, "volume": 444835.0}, {"date": "2019-09-26", "close": 80.85, "volume": 441394.0}, {"date": "2019-09-27", "close": 81.04, "volume": 448671.0}, {"date": "2019-09-30", "close": 82.54, "volume": 296357.0}, {"date": "2019-10-01", "close": 81.04, "volume": 459300.0}, {"date": "2019-10-02", "close": 79.01, "volume": 323570.0}, {"date": "2019-10-03", "close": 79.04, "volume": 306943.0}, {"date": "2019-10-04", "close": 79.74, "volume": 289365.0}, {"date": "2019-10-07", "close": 78.15, "volume": 402923.0}, {"date": "2019-10-08", "close": 73.21, "volume": 595435.0}, {"date": "2019-10-09", "close": 75.73, "volume": 451334.0}, {"date": "2019-10-10", "close": 78.21, "volume": 220690.0}, {"date": "2019-10-11", "close": 82.26, "volume": 389476.0}, {"date": "2019-10-14", "close": 81.73, "volume": 229521.0}, {"date": "2019-10-15", "close": 82.41, "volume": 355633.0}, {"date": "2019-10-16", "close": 82.57, "volume": 301800.0}, {"date": "2019-10-17", "close": 83.81, "volume": 348272.0}, {"date": "2019-10-18", "close": 84.9, "volume": 294122.0}, {"date": "2019-10-21", "close": 84.16, "volume": 391029.0}, {"date": "2019-10-22", "close": 85.03, "volume": 371298.0}, {"date": "2019-10-23", "close": 83.92, "volume": 978799.0}, {"date": "2019-10-24", "close": 91.05, "volume": 2380004.0}, {"date": "2019-10-25", "close": 95.26, "volume": 703281.0}, {"date": "2019-10-28", "close": 94.76, "volume": 509369.0}, {"date": "2019-10-29", "close": 93.61, "volume": 463825.0}, {"date": "2019-10-30", "close": 94.59, "volume": 437418.0}, {"date": "2019-10-31", "close": 93.02, "volume": 478031.0}, {"date": "2019-11-01", "close": 92.67, "volume": 773625.0}, {"date": "2019-11-04", "close": 94.29, "volume": 474807.0}, {"date": "2019-11-05", "close": 95.87, "volume": 338780.0}, {"date": "2019-11-06", "close": 92.59, "volume": 476470.0}, {"date": "2019-11-07", "close": 95.28, "volume": 263641.0}, {"date": "2019-11-08", "close": 94.28, "volume": 351643.0}, {"date": "2019-11-11", "close": 94.88, "volume": 214967.0}, {"date": "2019-11-12", "close": 94.62, "volume": 213069.0}, {"date": "2019-11-13", "close": 92.33, "volume": 384167.0}, {"date": "2019-11-14", "close": 93.05, "volume": 153727.0}, {"date": "2019-11-15", "close": 93.03, "volume": 181254.0}, {"date": "2019-11-18", "close": 92.4, "volume": 147310.0}, {"date": "2019-11-19", "close": 91.57, "volume": 192451.0}, {"date": "2019-11-20", "close": 90.0, "volume": 314002.0}, {"date": "2019-11-21", "close": 90.34, "volume": 302944.0}, {"date": "2019-11-22", "close": 93.24, "volume": 242365.0}, {"date": "2019-11-25", "close": 93.6, "volume": 385888.0}, {"date": "2019-11-26", "close": 94.4, "volume": 192993.0}, {"date": "2019-11-27", "close": 94.93, "volume": 188902.0}, {"date": "2019-11-29", "close": 93.53, "volume": 121503.0}, {"date": "2019-12-02", "close": 93.11, "volume": 259762.0}, {"date": "2019-12-03", "close": 91.25, "volume": 220719.0}, {"date": "2019-12-04", "close": 92.43, "volume": 239347.0}, {"date": "2019-12-05", "close": 93.71, "volume": 171804.0}, {"date": "2019-12-06", "close": 93.06, "volume": 236208.0}, {"date": "2019-12-09", "close": 91.75, "volume": 384792.0}, {"date": "2019-12-10", "close": 90.39, "volume": 549118.0}, {"date": "2019-12-11", "close": 93.24, "volume": 307053.0}, {"date": "2019-12-12", "close": 93.52, "volume": 222736.0}, {"date": "2019-12-13", "close": 90.18, "volume": 221585.0}, {"date": "2019-12-16", "close": 90.89, "volume": 257820.0}, {"date": "2019-12-17", "close": 90.7, "volume": 328605.0}, {"date": "2019-12-18", "close": 90.45, "volume": 353069.0}, {"date": "2019-12-19", "close": 90.45, "volume": 395689.0}, {"date": "2019-12-20", "close": 88.9, "volume": 923037.0}, {"date": "2019-12-23", "close": 88.62, "volume": 212274.0}, {"date": "2019-12-24", "close": 88.3, "volume": 97594.0}, {"date": "2019-12-26", "close": 87.15, "volume": 175068.0}, {"date": "2019-12-27", "close": 86.63, "volume": 188654.0}, {"date": "2019-12-30", "close": 86.32, "volume": 177320.0}, {"date": "2019-12-31", "close": 86.59, "volume": 254597.0}, {"date": "2020-01-02", "close": 89.86, "volume": 422627.0}, {"date": "2020-01-03", "close": 88.86, "volume": 352380.0}, {"date": "2020-01-06", "close": 86.33, "volume": 259249.0}, {"date": "2020-01-07", "close": 85.32, "volume": 225793.0}, {"date": "2020-01-08", "close": 86.57, "volume": 225708.0}, {"date": "2020-01-09", "close": 84.62, "volume": 248574.0}, {"date": "2020-01-10", "close": 84.71, "volume": 406330.0}, {"date": "2020-01-13", "close": 86.52, "volume": 321904.0}, {"date": "2020-01-14", "close": 88.28, "volume": 441727.0}, {"date": "2020-01-15", "close": 87.18, "volume": 355993.0}, {"date": "2020-01-16", "close": 89.89, "volume": 231368.0}, {"date": "2020-01-17", "close": 89.51, "volume": 194630.0}, {"date": "2020-01-21", "close": 88.52, "volume": 433035.0}, {"date": "2020-01-22", "close": 86.37, "volume": 196700.0}, {"date": "2020-01-23", "close": 87.54, "volume": 255986.0}, {"date": "2020-01-24", "close": 85.43, "volume": 200771.0}, {"date": "2020-01-27", "close": 82.58, "volume": 219792.0}, {"date": "2020-01-28", "close": 86.43, "volume": 317325.0}, {"date": "2020-01-29", "close": 85.45, "volume": 192482.0}, {"date": "2020-01-30", "close": 83.56, "volume": 213557.0}, {"date": "2020-01-31", "close": 79.81, "volume": 385616.0}, {"date": "2020-02-03", "close": 82.15, "volume": 270560.0}, {"date": "2020-02-04", "close": 86.37, "volume": 355921.0}, {"date": "2020-02-05", "close": 86.63, "volume": 213304.0}, {"date": "2020-02-06", "close": 82.53, "volume": 239640.0}, {"date": "2020-02-07", "close": 80.25, "volume": 163353.0}, {"date": "2020-02-10", "close": 80.33, "volume": 127967.0}, {"date": "2020-02-11", "close": 83.81, "volume": 282650.0}, {"date": "2020-02-12", "close": 86.76, "volume": 314192.0}, {"date": "2020-02-13", "close": 87.83, "volume": 242745.0}, {"date": "2020-02-14", "close": 83.7, "volume": 321812.0}, {"date": "2020-02-18", "close": 82.83, "volume": 511209.0}, {"date": "2020-02-19", "close": 85.72, "volume": 516437.0}, {"date": "2020-02-20", "close": 79.14, "volume": 1209251.0}, {"date": "2020-02-21", "close": 76.05, "volume": 713992.0}, {"date": "2020-02-24", "close": 70.41, "volume": 660712.0}, {"date": "2020-02-25", "close": 66.86, "volume": 654069.0}, {"date": "2020-02-26", "close": 67.57, "volume": 739950.0}, {"date": "2020-02-27", "close": 65.55, "volume": 508053.0}, {"date": "2020-02-28", "close": 65.04, "volume": 844734.0}, {"date": "2020-03-02", "close": 67.39, "volume": 422666.0}, {"date": "2020-03-03", "close": 66.43, "volume": 500417.0}, {"date": "2020-03-04", "close": 68.48, "volume": 438464.0}, {"date": "2020-03-05", "close": 64.27, "volume": 539435.0}, {"date": "2020-03-06", "close": 60.36, "volume": 477624.0}, {"date": "2020-03-09", "close": 54.89, "volume": 784945.0}, {"date": "2020-03-10", "close": 58.19, "volume": 694503.0}, {"date": "2020-03-11", "close": 55.76, "volume": 439091.0}, {"date": "2020-03-12", "close": 50.63, "volume": 452079.0}, {"date": "2020-03-13", "close": 56.49, "volume": 405907.0}, {"date": "2020-03-16", "close": 46.58, "volume": 640368.0}, {"date": "2020-03-17", "close": 46.33, "volume": 487520.0}, {"date": "2020-03-18", "close": 41.87, "volume": 574532.0}, {"date": "2020-03-19", "close": 48.36, "volume": 471586.0}, {"date": "2020-03-20", "close": 46.71, "volume": 698904.0}, {"date": "2020-03-23", "close": 48.09, "volume": 470181.0}, {"date": "2020-03-24", "close": 50.0, "volume": 463358.0}, {"date": "2020-03-25", "close": 50.47, "volume": 469621.0}, {"date": "2020-03-26", "close": 53.34, "volume": 384767.0}, {"date": "2020-03-27", "close": 52.02, "volume": 295992.0}, {"date": "2020-03-30", "close": 51.6, "volume": 426523.0}, {"date": "2020-03-31", "close": 47.98, "volume": 401937.0}, {"date": "2020-04-01", "close": 42.27, "volume": 386512.0}, {"date": "2020-04-02", "close": 40.47, "volume": 389755.0}, {"date": "2020-04-03", "close": 40.38, "volume": 341599.0}, {"date": "2020-04-06", "close": 45.39, "volume": 492373.0}, {"date": "2020-04-07", "close": 46.54, "volume": 372732.0}, {"date": "2020-04-08", "close": 50.27, "volume": 335878.0}, {"date": "2020-04-09", "close": 51.16, "volume": 586326.0}, {"date": "2020-04-13", "close": 49.87, "volume": 422971.0}, {"date": "2020-04-14", "close": 52.83, "volume": 465401.0}, {"date": "2020-04-15", "close": 48.13, "volume": 336185.0}, {"date": "2020-04-16", "close": 48.02, "volume": 425250.0}, {"date": "2020-04-17", "close": 51.43, "volume": 349152.0}, {"date": "2020-04-20", "close": 48.65, "volume": 340638.0}, {"date": "2020-04-21", "close": 47.17, "volume": 243951.0}, {"date": "2020-04-22", "close": 47.14, "volume": 217068.0}, {"date": "2020-04-23", "close": 48.58, "volume": 214903.0}, {"date": "2020-04-24", "close": 51.0, "volume": 187402.0}, {"date": "2020-04-27", "close": 53.86, "volume": 201230.0}, {"date": "2020-04-28", "close": 53.83, "volume": 419951.0}, {"date": "2020-04-29", "close": 59.19, "volume": 549049.0}, {"date": "2020-04-30", "close": 60.3, "volume": 651183.0}, {"date": "2020-05-01", "close": 60.27, "volume": 453626.0}, {"date": "2020-05-04", "close": 59.45, "volume": 406007.0}, {"date": "2020-05-05", "close": 59.41, "volume": 377408.0}, {"date": "2020-05-06", "close": 59.72, "volume": 222013.0}, {"date": "2020-05-07", "close": 59.02, "volume": 220595.0}, {"date": "2020-05-08", "close": 62.35, "volume": 446574.0}, {"date": "2020-05-11", "close": 62.99, "volume": 454039.0}, {"date": "2020-05-12", "close": 62.56, "volume": 465004.0}, {"date": "2020-05-13", "close": 57.17, "volume": 319904.0}, {"date": "2020-05-14", "close": 62.32, "volume": 634403.0}, {"date": "2020-05-15", "close": 65.62, "volume": 367435.0}, {"date": "2020-05-18", "close": 69.48, "volume": 418621.0}, {"date": "2020-05-19", "close": 69.19, "volume": 188706.0}, {"date": "2020-05-20", "close": 72.76, "volume": 228455.0}, {"date": "2020-05-21", "close": 73.64, "volume": 465932.0}, {"date": "2020-05-22", "close": 71.66, "volume": 293670.0}, {"date": "2020-05-26", "close": 74.46, "volume": 303506.0}, {"date": "2020-05-27", "close": 74.39, "volume": 435490.0}, {"date": "2020-05-28", "close": 69.11, "volume": 456316.0}, {"date": "2020-05-29", "close": 72.0, "volume": 426950.0}, {"date": "2020-06-01", "close": 74.4, "volume": 469147.0}, {"date": "2020-06-02", "close": 73.26, "volume": 297722.0}, {"date": "2020-06-03", "close": 76.72, "volume": 414179.0}, {"date": "2020-06-04", "close": 75.48, "volume": 311821.0}, {"date": "2020-06-05", "close": 81.67, "volume": 554385.0}, {"date": "2020-06-08", "close": 79.26, "volume": 278330.0}, {"date": "2020-06-09", "close": 75.89, "volume": 287426.0}, {"date": "2020-06-10", "close": 76.08, "volume": 276039.0}, {"date": "2020-06-11", "close": 69.82, "volume": 451309.0}, {"date": "2020-06-12", "close": 72.0, "volume": 295303.0}, {"date": "2020-06-15", "close": 73.4, "volume": 231733.0}, {"date": "2020-06-16", "close": 74.43, "volume": 310575.0}, {"date": "2020-06-17", "close": 72.85, "volume": 226383.0}, {"date": "2020-06-18", "close": 73.19, "volume": 231394.0}, {"date": "2020-06-19", "close": 72.92, "volume": 389104.0}, {"date": "2020-06-22", "close": 73.83, "volume": 219097.0}, {"date": "2020-06-23", "close": 74.16, "volume": 193114.0}, {"date": "2020-06-24", "close": 68.54, "volume": 376275.0}, {"date": "2020-06-25", "close": 68.44, "volume": 321490.0}, {"date": "2020-06-26", "close": 64.51, "volume": 1097458.0}, {"date": "2020-06-29", "close": 65.44, "volume": 393459.0}, {"date": "2020-06-30", "close": 68.5, "volume": 258760.0}, {"date": "2020-07-01", "close": 67.04, "volume": 213239.0}, {"date": "2020-07-02", "close": 70.11, "volume": 305326.0}, {"date": "2020-07-06", "close": 72.03, "volume": 237931.0}, {"date": "2020-07-07", "close": 70.24, "volume": 166304.0}, {"date": "2020-07-08", "close": 69.23, "volume": 171309.0}, {"date": "2020-07-09", "close": 66.89, "volume": 212288.0}, {"date": "2020-07-10", "close": 68.86, "volume": 227092.0}, {"date": "2020-07-13", "close": 67.96, "volume": 251970.0}, {"date": "2020-07-14", "close": 70.04, "volume": 184141.0}, {"date": "2020-07-15", "close": 71.48, "volume": 325784.0}, {"date": "2020-07-16", "close": 72.04, "volume": 198759.0}, {"date": "2020-07-17", "close": 72.03, "volume": 187520.0}, {"date": "2020-07-20", "close": 71.72, "volume": 104750.0}, {"date": "2020-07-21", "close": 72.24, "volume": 188662.0}, {"date": "2020-07-22", "close": 73.13, "volume": 160925.0}, {"date": "2020-07-23", "close": 74.41, "volume": 214571.0}, {"date": "2020-07-24", "close": 73.01, "volume": 161839.0}, {"date": "2020-07-27", "close": 75.5, "volume": 190707.0}, {"date": "2020-07-28", "close": 74.62, "volume": 150166.0}, {"date": "2020-07-29", "close": 75.72, "volume": 190957.0}, {"date": "2020-07-30", "close": 73.38, "volume": 462089.0}, {"date": "2020-07-31", "close": 72.61, "volume": 250329.0}, {"date": "2020-08-03", "close": 75.69, "volume": 398849.0}, {"date": "2020-08-04", "close": 76.85, "volume": 163914.0}, {"date": "2020-08-05", "close": 78.89, "volume": 243865.0}, {"date": "2020-08-06", "close": 78.78, "volume": 206591.0}, {"date": "2020-08-07", "close": 79.14, "volume": 160620.0}, {"date": "2020-08-10", "close": 79.46, "volume": 212428.0}, {"date": "2020-08-11", "close": 82.18, "volume": 276418.0}, {"date": "2020-08-12", "close": 80.39, "volume": 240339.0}, {"date": "2020-08-13", "close": 79.09, "volume": 258545.0}, {"date": "2020-08-14", "close": 78.53, "volume": 336144.0}, {"date": "2020-08-17", "close": 78.68, "volume": 299179.0}, {"date": "2020-08-18", "close": 78.31, "volume": 213750.0}, {"date": "2020-08-19", "close": 76.89, "volume": 291482.0}, {"date": "2020-08-20", "close": 76.0, "volume": 230742.0}, {"date": "2020-08-21", "close": 75.01, "volume": 239117.0}, {"date": "2020-08-24", "close": 76.59, "volume": 258561.0}, {"date": "2020-08-25", "close": 76.3, "volume": 190716.0}, {"date": "2020-08-26", "close": 76.04, "volume": 184161.0}, {"date": "2020-08-27", "close": 75.83, "volume": 192995.0}, {"date": "2020-08-28", "close": 76.39, "volume": 222053.0}, {"date": "2020-08-31", "close": 75.43, "volume": 257965.0}, {"date": "2020-09-01", "close": 76.51, "volume": 297978.0}, {"date": "2020-09-02", "close": 78.87, "volume": 322579.0}, {"date": "2020-09-03", "close": 75.87, "volume": 212326.0}, {"date": "2020-09-04", "close": 75.34, "volume": 257059.0}, {"date": "2020-09-08", "close": 74.0, "volume": 333070.0}, {"date": "2020-09-09", "close": 77.46, "volume": 405686.0}, {"date": "2020-09-10", "close": 75.54, "volume": 257692.0}, {"date": "2020-09-11", "close": 75.05, "volume": 226334.0}, {"date": "2020-09-14", "close": 76.69, "volume": 251376.0}, {"date": "2020-09-15", "close": 76.88, "volume": 254186.0}, {"date": "2020-09-16", "close": 74.38, "volume": 359488.0}, {"date": "2020-09-17", "close": 73.69, "volume": 311096.0}, {"date": "2020-09-18", "close": 73.85, "volume": 764198.0}, {"date": "2020-09-21", "close": 67.91, "volume": 341471.0}, {"date": "2020-09-22", "close": 68.4, "volume": 457219.0}, {"date": "2020-09-23", "close": 67.24, "volume": 337940.0}, {"date": "2020-09-24", "close": 65.51, "volume": 328536.0}, {"date": "2020-09-25", "close": 64.6, "volume": 372093.0}, {"date": "2020-09-28", "close": 68.51, "volume": 559917.0}, {"date": "2020-09-29", "close": 67.9, "volume": 329299.0}, {"date": "2020-09-30", "close": 69.22, "volume": 500437.0}, {"date": "2020-10-01", "close": 70.99, "volume": 422167.0}, {"date": "2020-10-02", "close": 70.56, "volume": 528007.0}, {"date": "2020-10-05", "close": 73.31, "volume": 197478.0}, {"date": "2020-10-06", "close": 75.62, "volume": 466274.0}, {"date": "2020-10-07", "close": 80.53, "volume": 351978.0}, {"date": "2020-10-08", "close": 81.54, "volume": 243244.0}, {"date": "2020-10-09", "close": 82.65, "volume": 334817.0}, {"date": "2020-10-12", "close": 83.73, "volume": 200063.0}, {"date": "2020-10-13", "close": 82.46, "volume": 267026.0}, {"date": "2020-10-14", "close": 81.65, "volume": 268233.0}, {"date": "2020-10-15", "close": 85.67, "volume": 462295.0}, {"date": "2020-10-16", "close": 85.39, "volume": 357050.0}, {"date": "2020-10-19", "close": 85.18, "volume": 168939.0}, {"date": "2020-10-20", "close": 87.53, "volume": 271722.0}, {"date": "2020-10-21", "close": 86.75, "volume": 230795.0}, {"date": "2020-10-22", "close": 88.27, "volume": 289903.0}, {"date": "2020-10-23", "close": 89.35, "volume": 151592.0}, {"date": "2020-10-26", "close": 87.98, "volume": 185350.0}, {"date": "2020-10-27", "close": 86.42, "volume": 156697.0}, {"date": "2020-10-28", "close": 82.4, "volume": 299745.0}, {"date": "2020-10-29", "close": 88.41, "volume": 559503.0}, {"date": "2020-10-30", "close": 89.65, "volume": 368730.0}, {"date": "2020-11-02", "close": 90.04, "volume": 264612.0}, {"date": "2020-11-03", "close": 92.39, "volume": 407138.0}, {"date": "2020-11-04", "close": 92.56, "volume": 282316.0}, {"date": "2020-11-05", "close": 96.22, "volume": 320009.0}, {"date": "2020-11-06", "close": 96.5, "volume": 194438.0}, {"date": "2020-11-09", "close": 100.34, "volume": 560759.0}, {"date": "2020-11-10", "close": 103.89, "volume": 277692.0}, {"date": "2020-11-11", "close": 102.58, "volume": 259423.0}, {"date": "2020-11-12", "close": 100.6, "volume": 229980.0}, {"date": "2020-11-13", "close": 105.18, "volume": 226806.0}, {"date": "2020-11-16", "close": 109.78, "volume": 248071.0}, {"date": "2020-11-17", "close": 109.51, "volume": 271849.0}, {"date": "2020-11-18", "close": 111.7, "volume": 369316.0}, {"date": "2020-11-19", "close": 113.22, "volume": 362550.0}, {"date": "2020-11-20", "close": 114.91, "volume": 265042.0}, {"date": "2020-11-23", "close": 120.34, "volume": 293233.0}, {"date": "2020-11-24", "close": 123.96, "volume": 424364.0}, {"date": "2020-11-25", "close": 119.24, "volume": 238558.0}, {"date": "2020-11-27", "close": 121.47, "volume": 112682.0}, {"date": "2020-11-30", "close": 120.85, "volume": 299362.0}, {"date": "2020-12-01", "close": 121.84, "volume": 297454.0}, {"date": "2020-12-02", "close": 123.06, "volume": 248902.0}, {"date": "2020-12-03", "close": 123.32, "volume": 238550.0}, {"date": "2020-12-04", "close": 128.62, "volume": 314058.0}, {"date": "2020-12-07", "close": 127.57, "volume": 285459.0}, {"date": "2020-12-08", "close": 130.28, "volume": 215070.0}, {"date": "2020-12-09", "close": 127.07, "volume": 342366.0}, {"date": "2020-12-10", "close": 124.65, "volume": 294114.0}, {"date": "2020-12-11", "close": 124.35, "volume": 156839.0}, {"date": "2020-12-14", "close": 125.12, "volume": 216186.0}, {"date": "2020-12-15", "close": 128.32, "volume": 213343.0}, {"date": "2020-12-16", "close": 128.85, "volume": 225358.0}, {"date": "2020-12-17", "close": 131.02, "volume": 208911.0}, {"date": "2020-12-18", "close": 125.6, "volume": 681971.0}, {"date": "2020-12-21", "close": 123.25, "volume": 444613.0}, {"date": "2020-12-22", "close": 125.4, "volume": 220769.0}, {"date": "2020-12-23", "close": 127.43, "volume": 177658.0}, {"date": "2020-12-24", "close": 125.89, "volume": 82116.0}, {"date": "2020-12-28", "close": 126.25, "volume": 168812.0}, {"date": "2020-12-29", "close": 124.03, "volume": 158003.0}, {"date": "2020-12-30", "close": 126.73, "volume": 155896.0}, {"date": "2020-12-31", "close": 125.52, "volume": 145007.0}, {"date": "2021-01-04", "close": 122.85, "volume": 208383.0}, {"date": "2021-01-05", "close": 127.35, "volume": 141138.0}, {"date": "2021-01-06", "close": 133.78, "volume": 291437.0}, {"date": "2021-01-07", "close": 135.64, "volume": 231744.0}, {"date": "2021-01-08", "close": 139.79, "volume": 407783.0}, {"date": "2021-01-11", "close": 139.21, "volume": 285598.0}, {"date": "2021-01-12", "close": 145.14, "volume": 327383.0}, {"date": "2021-01-13", "close": 144.65, "volume": 194826.0}, {"date": "2021-01-14", "close": 143.38, "volume": 193181.0}, {"date": "2021-01-15", "close": 141.11, "volume": 277148.0}, {"date": "2021-01-19", "close": 137.11, "volume": 351351.0}, {"date": "2021-01-20", "close": 141.49, "volume": 231480.0}, {"date": "2021-01-21", "close": 142.23, "volume": 181996.0}, {"date": "2021-01-22", "close": 140.07, "volume": 179605.0}, {"date": "2021-01-25", "close": 136.45, "volume": 216333.0}, {"date": "2021-01-26", "close": 131.59, "volume": 253513.0}, {"date": "2021-01-27", "close": 126.52, "volume": 490118.0}, {"date": "2021-01-28", "close": 128.85, "volume": 217487.0}, {"date": "2021-01-29", "close": 127.48, "volume": 189625.0}, {"date": "2021-02-01", "close": 134.14, "volume": 210316.0}, {"date": "2021-02-02", "close": 137.08, "volume": 157705.0}, {"date": "2021-02-03", "close": 138.41, "volume": 150557.0}, {"date": "2021-02-04", "close": 140.28, "volume": 139923.0}, {"date": "2021-02-05", "close": 139.5, "volume": 163128.0}, {"date": "2021-02-08", "close": 138.51, "volume": 282452.0}, {"date": "2021-02-09", "close": 136.69, "volume": 286316.0}, {"date": "2021-02-10", "close": 136.7, "volume": 260499.0}, {"date": "2021-02-11", "close": 139.8, "volume": 229228.0}, {"date": "2021-02-12", "close": 140.17, "volume": 156095.0}, {"date": "2021-02-16", "close": 139.76, "volume": 230773.0}, {"date": "2021-02-17", "close": 136.57, "volume": 174097.0}, {"date": "2021-02-18", "close": 122.74, "volume": 1121059.0}, {"date": "2021-02-19", "close": 121.88, "volume": 693795.0}, {"date": "2021-02-22", "close": 124.68, "volume": 360222.0}, {"date": "2021-02-23", "close": 123.68, "volume": 329741.0}, {"date": "2021-02-24", "close": 130.58, "volume": 271636.0}, {"date": "2021-02-25", "close": 124.86, "volume": 254093.0}, {"date": "2021-02-26", "close": 127.17, "volume": 274071.0}, {"date": "2021-03-01", "close": 130.92, "volume": 171325.0}, {"date": "2021-03-02", "close": 127.07, "volume": 173622.0}, {"date": "2021-03-03", "close": 129.12, "volume": 280828.0}, {"date": "2021-03-04", "close": 122.15, "volume": 228303.0}, {"date": "2021-03-05", "close": 122.16, "volume": 429668.0}, {"date": "2021-03-08", "close": 120.32, "volume": 208317.0}, {"date": "2021-03-09", "close": 121.98, "volume": 238819.0}, {"date": "2021-03-10", "close": 124.76, "volume": 181036.0}, {"date": "2021-03-11", "close": 127.84, "volume": 157732.0}, {"date": "2021-03-12", "close": 128.28, "volume": 301228.0}, {"date": "2021-03-15", "close": 131.97, "volume": 214491.0}, {"date": "2021-03-16", "close": 130.72, "volume": 146496.0}, {"date": "2021-03-17", "close": 135.0, "volume": 184561.0}, {"date": "2021-03-18", "close": 131.01, "volume": 223705.0}, {"date": "2021-03-19", "close": 132.14, "volume": 500270.0}, {"date": "2021-03-22", "close": 126.32, "volume": 242137.0}, {"date": "2021-03-23", "close": 122.43, "volume": 203097.0}, {"date": "2021-03-24", "close": 119.46, "volume": 290087.0}, {"date": "2021-03-25", "close": 121.62, "volume": 206822.0}, {"date": "2021-03-26", "close": 120.66, "volume": 325672.0}, {"date": "2021-03-29", "close": 117.38, "volume": 243967.0}, {"date": "2021-03-30", "close": 120.99, "volume": 249186.0}, {"date": "2021-03-31", "close": 121.95, "volume": 346557.0}, {"date": "2021-04-01", "close": 125.67, "volume": 211931.0}, {"date": "2021-04-05", "close": 128.33, "volume": 166060.0}, {"date": "2021-04-06", "close": 126.86, "volume": 342410.0}, {"date": "2021-04-07", "close": 123.4, "volume": 196239.0}, {"date": "2021-04-08", "close": 118.72, "volume": 329825.0}, {"date": "2021-04-09", "close": 118.21, "volume": 354885.0}, {"date": "2021-04-12", "close": 120.8, "volume": 219451.0}, {"date": "2021-04-13", "close": 117.8, "volume": 320472.0}, {"date": "2021-04-14", "close": 119.19, "volume": 242293.0}, {"date": "2021-04-15", "close": 121.34, "volume": 303576.0}, {"date": "2021-04-16", "close": 120.2, "volume": 196526.0}, {"date": "2021-04-19", "close": 117.31, "volume": 280448.0}, {"date": "2021-04-20", "close": 110.85, "volume": 452265.0}, {"date": "2021-04-21", "close": 114.5, "volume": 694395.0}, {"date": "2021-04-22", "close": 114.18, "volume": 241180.0}, {"date": "2021-04-23", "close": 117.95, "volume": 401434.0}, {"date": "2021-04-26", "close": 120.09, "volume": 312930.0}, {"date": "2021-04-27", "close": 122.8, "volume": 460976.0}, {"date": "2021-04-28", "close": 123.99, "volume": 296869.0}, {"date": "2021-04-29", "close": 126.33, "volume": 535263.0}, {"date": "2021-04-30", "close": 121.81, "volume": 473249.0}, {"date": "2021-05-03", "close": 120.55, "volume": 233779.0}, {"date": "2021-05-04", "close": 118.65, "volume": 342585.0}, {"date": "2021-05-05", "close": 122.61, "volume": 186025.0}, {"date": "2021-05-06", "close": 126.53, "volume": 221472.0}, {"date": "2021-05-07", "close": 127.11, "volume": 185832.0}, {"date": "2021-05-10", "close": 118.36, "volume": 234888.0}, {"date": "2021-05-11", "close": 118.55, "volume": 235372.0}, {"date": "2021-05-12", "close": 112.6, "volume": 196625.0}, {"date": "2021-05-13", "close": 116.57, "volume": 273965.0}, {"date": "2021-05-14", "close": 116.77, "volume": 215151.0}, {"date": "2021-05-17", "close": 114.09, "volume": 334662.0}, {"date": "2021-05-18", "close": 108.91, "volume": 292597.0}, {"date": "2021-05-19", "close": 108.13, "volume": 343201.0}, {"date": "2021-05-20", "close": 108.06, "volume": 245503.0}, {"date": "2021-05-21", "close": 112.7, "volume": 289687.0}, {"date": "2021-05-24", "close": 112.58, "volume": 166361.0}, {"date": "2021-05-25", "close": 113.53, "volume": 237764.0}, {"date": "2021-05-26", "close": 117.01, "volume": 158935.0}, {"date": "2021-05-27", "close": 121.37, "volume": 379773.0}, {"date": "2021-05-28", "close": 122.46, "volume": 236875.0}, {"date": "2021-06-01", "close": 123.97, "volume": 176777.0}, {"date": "2021-06-02", "close": 123.61, "volume": 225983.0}, {"date": "2021-06-03", "close": 129.02, "volume": 270702.0}, {"date": "2021-06-04", "close": 131.39, "volume": 259618.0}, {"date": "2021-06-07", "close": 125.89, "volume": 309582.0}, {"date": "2021-06-08", "close": 130.39, "volume": 200000.0}, {"date": "2021-06-09", "close": 127.26, "volume": 127587.0}, {"date": "2021-06-10", "close": 124.59, "volume": 97801.0}, {"date": "2021-06-11", "close": 127.06, "volume": 84524.0}, {"date": "2021-06-14", "close": 125.5, "volume": 108638.0}, {"date": "2021-06-15", "close": 124.95, "volume": 155220.0}, {"date": "2021-06-16", "close": 120.12, "volume": 182485.0}, {"date": "2021-06-17", "close": 116.37, "volume": 148294.0}, {"date": "2021-06-18", "close": 114.21, "volume": 434800.0}, {"date": "2021-06-21", "close": 118.15, "volume": 175183.0}, {"date": "2021-06-22", "close": 118.6, "volume": 198261.0}, {"date": "2021-06-23", "close": 120.49, "volume": 197330.0}, {"date": "2021-06-24", "close": 122.13, "volume": 133710.0}, {"date": "2021-06-25", "close": 121.29, "volume": 574266.0}, {"date": "2021-06-28", "close": 119.74, "volume": 246251.0}, {"date": "2021-06-29", "close": 120.35, "volume": 137074.0}, {"date": "2021-06-30", "close": 120.94, "volume": 181569.0}, {"date": "2021-07-01", "close": 123.79, "volume": 203110.0}, {"date": "2021-07-02", "close": 124.0, "volume": 240412.0}, {"date": "2021-07-06", "close": 119.5, "volume": 244886.0}, {"date": "2021-07-07", "close": 115.03, "volume": 238257.0}, {"date": "2021-07-08", "close": 111.16, "volume": 164647.0}, {"date": "2021-07-09", "close": 113.09, "volume": 228205.0}, {"date": "2021-07-12", "close": 116.81, "volume": 237200.0}, {"date": "2021-07-13", "close": 114.99, "volume": 162431.0}, {"date": "2021-07-14", "close": 113.11, "volume": 143170.0}, {"date": "2021-07-15", "close": 111.24, "volume": 166091.0}, {"date": "2021-07-16", "close": 106.0, "volume": 270731.0}, {"date": "2021-07-19", "close": 105.2, "volume": 297891.0}, {"date": "2021-07-20", "close": 108.88, "volume": 373198.0}, {"date": "2021-07-21", "close": 111.05, "volume": 204386.0}, {"date": "2021-07-22", "close": 106.21, "volume": 106882.0}, {"date": "2021-07-23", "close": 108.66, "volume": 324174.0}, {"date": "2021-07-26", "close": 107.86, "volume": 202727.0}, {"date": "2021-07-27", "close": 107.9, "volume": 150967.0}, {"date": "2021-07-28", "close": 112.02, "volume": 285684.0}, {"date": "2021-07-29", "close": 115.65, "volume": 376959.0}, {"date": "2021-07-30", "close": 114.05, "volume": 286636.0}, {"date": "2021-08-02", "close": 114.25, "volume": 184696.0}, {"date": "2021-08-03", "close": 113.97, "volume": 124853.0}, {"date": "2021-08-04", "close": 112.37, "volume": 156278.0}, {"date": "2021-08-05", "close": 116.18, "volume": 306746.0}, {"date": "2021-08-06", "close": 117.62, "volume": 221529.0}, {"date": "2021-08-09", "close": 117.08, "volume": 115708.0}, {"date": "2021-08-10", "close": 119.32, "volume": 208001.0}, {"date": "2021-08-11", "close": 116.72, "volume": 193695.0}, {"date": "2021-08-12", "close": 114.88, "volume": 115611.0}, {"date": "2021-08-13", "close": 113.28, "volume": 114665.0}, {"date": "2021-08-16", "close": 112.13, "volume": 120611.0}, {"date": "2021-08-17", "close": 110.6, "volume": 220190.0}, {"date": "2021-08-18", "close": 108.48, "volume": 187521.0}, {"date": "2021-08-19", "close": 103.66, "volume": 245048.0}, {"date": "2021-08-20", "close": 106.89, "volume": 148082.0}, {"date": "2021-08-23", "close": 107.82, "volume": 156922.0}, {"date": "2021-08-24", "close": 110.03, "volume": 98212.0}, {"date": "2021-08-25", "close": 109.53, "volume": 81632.0}, {"date": "2021-08-26", "close": 106.66, "volume": 109648.0}, {"date": "2021-08-27", "close": 109.77, "volume": 141140.0}, {"date": "2021-08-30", "close": 106.33, "volume": 100461.0}, {"date": "2021-08-31", "close": 105.68, "volume": 145915.0}, {"date": "2021-09-01", "close": 105.22, "volume": 132037.0}, {"date": "2021-09-02", "close": 104.26, "volume": 154322.0}, {"date": "2021-09-03", "close": 102.81, "volume": 132321.0}, {"date": "2021-09-07", "close": 102.81, "volume": 189539.0}, {"date": "2021-09-08", "close": 100.82, "volume": 312477.0}, {"date": "2021-09-09", "close": 102.07, "volume": 219561.0}, {"date": "2021-09-10", "close": 98.87, "volume": 191366.0}, {"date": "2021-09-13", "close": 100.57, "volume": 200960.0}, {"date": "2021-09-14", "close": 99.19, "volume": 144170.0}, {"date": "2021-09-15", "close": 100.28, "volume": 156822.0}, {"date": "2021-09-16", "close": 96.71, "volume": 344564.0}, {"date": "2021-09-17", "close": 95.46, "volume": 650866.0}, {"date": "2021-09-20", "close": 94.64, "volume": 403728.0}, {"date": "2021-09-21", "close": 95.08, "volume": 174233.0}, {"date": "2021-09-22", "close": 97.01, "volume": 154409.0}, {"date": "2021-09-23", "close": 101.61, "volume": 259304.0}, {"date": "2021-09-24", "close": 99.57, "volume": 167622.0}, {"date": "2021-09-27", "close": 100.46, "volume": 172536.0}, {"date": "2021-09-28", "close": 98.82, "volume": 147715.0}, {"date": "2021-09-29", "close": 96.41, "volume": 196454.0}, {"date": "2021-09-30", "close": 94.39, "volume": 187685.0}, {"date": "2021-10-01", "close": 96.43, "volume": 234698.0}, {"date": "2021-10-04", "close": 96.16, "volume": 214499.0}, {"date": "2021-10-05", "close": 99.38, "volume": 323891.0}, {"date": "2021-10-06", "close": 95.96, "volume": 301671.0}, {"date": "2021-10-07", "close": 100.44, "volume": 233249.0}, {"date": "2021-10-08", "close": 102.5, "volume": 204881.0}, {"date": "2021-10-11", "close": 100.32, "volume": 418783.0}, {"date": "2021-10-12", "close": 103.33, "volume": 593909.0}, {"date": "2021-10-13", "close": 104.49, "volume": 267369.0}, {"date": "2021-10-14", "close": 108.3, "volume": 223388.0}, {"date": "2021-10-15", "close": 110.64, "volume": 240740.0}, {"date": "2021-10-18", "close": 108.9, "volume": 229991.0}, {"date": "2021-10-19", "close": 107.95, "volume": 148566.0}, {"date": "2021-10-20", "close": 108.98, "volume": 259742.0}, {"date": "2021-10-21", "close": 107.66, "volume": 237441.0}, {"date": "2021-10-22", "close": 104.5, "volume": 179872.0}, {"date": "2021-10-25", "close": 102.3, "volume": 431779.0}, {"date": "2021-10-26", "close": 99.81, "volume": 409518.0}, {"date": "2021-10-27", "close": 101.67, "volume": 268518.0}, {"date": "2021-10-28", "close": 111.15, "volume": 804876.0}, {"date": "2021-10-29", "close": 113.18, "volume": 366708.0}, {"date": "2021-11-01", "close": 114.58, "volume": 321241.0}, {"date": "2021-11-02", "close": 115.51, "volume": 269418.0}, {"date": "2021-11-03", "close": 119.9, "volume": 274247.0}, {"date": "2021-11-04", "close": 119.75, "volume": 303892.0}, {"date": "2021-11-05", "close": 123.77, "volume": 353155.0}, {"date": "2021-11-08", "close": 123.15, "volume": 328788.0}, {"date": "2021-11-09", "close": 122.03, "volume": 261409.0}, {"date": "2021-11-10", "close": 119.23, "volume": 211988.0}, {"date": "2021-11-11", "close": 119.84, "volume": 237434.0}, {"date": "2021-11-12", "close": 124.0, "volume": 194595.0}, {"date": "2021-11-15", "close": 125.33, "volume": 271821.0}, {"date": "2021-11-16", "close": 124.19, "volume": 264638.0}, {"date": "2021-11-17", "close": 122.85, "volume": 271516.0}, {"date": "2021-11-18", "close": 123.29, "volume": 311145.0}, {"date": "2021-11-19", "close": 120.8, "volume": 230004.0}, {"date": "2021-11-22", "close": 120.79, "volume": 317893.0}, {"date": "2021-11-23", "close": 121.57, "volume": 198134.0}, {"date": "2021-11-24", "close": 122.02, "volume": 209297.0}, {"date": "2021-11-26", "close": 113.17, "volume": 201212.0}, {"date": "2021-11-29", "close": 110.18, "volume": 218615.0}, {"date": "2021-11-30", "close": 105.92, "volume": 361893.0}, {"date": "2021-12-01", "close": 107.49, "volume": 274368.0}, {"date": "2021-12-02", "close": 112.01, "volume": 155221.0}, {"date": "2021-12-03", "close": 111.11, "volume": 225465.0}, {"date": "2021-12-06", "close": 112.32, "volume": 147145.0}, {"date": "2021-12-07", "close": 113.25, "volume": 155870.0}, {"date": "2021-12-08", "close": 117.11, "volume": 186960.0}, {"date": "2021-12-09", "close": 113.38, "volume": 145643.0}, {"date": "2021-12-10", "close": 114.31, "volume": 195921.0}, {"date": "2021-12-13", "close": 108.66, "volume": 262987.0}, {"date": "2021-12-14", "close": 106.75, "volume": 208829.0}, {"date": "2021-12-15", "close": 107.49, "volume": 246754.0}, {"date": "2021-12-16", "close": 104.65, "volume": 283676.0}, {"date": "2021-12-17", "close": 106.48, "volume": 539773.0}, {"date": "2021-12-20", "close": 103.08, "volume": 261517.0}, {"date": "2021-12-21", "close": 103.75, "volume": 282644.0}, {"date": "2021-12-22", "close": 106.82, "volume": 215859.0}, {"date": "2021-12-23", "close": 110.14, "volume": 176604.0}, {"date": "2021-12-27", "close": 113.8, "volume": 99544.0}, {"date": "2021-12-28", "close": 112.28, "volume": 169776.0}, {"date": "2021-12-29", "close": 112.18, "volume": 176316.0}, {"date": "2021-12-30", "close": 110.22, "volume": 186793.0}, {"date": "2021-12-31", "close": 111.14, "volume": 96928.0}, {"date": "2022-01-03", "close": 114.52, "volume": 134926.0}, {"date": "2022-01-04", "close": 118.49, "volume": 189264.0}, {"date": "2022-01-05", "close": 117.84, "volume": 573136.0}, {"date": "2022-01-06", "close": 118.13, "volume": 159197.0}, {"date": "2022-01-07", "close": 115.05, "volume": 211551.0}, {"date": "2022-01-10", "close": 114.29, "volume": 144401.0}, {"date": "2022-01-11", "close": 116.35, "volume": 156050.0}, {"date": "2022-01-12", "close": 116.52, "volume": 261450.0}, {"date": "2022-01-13", "close": 123.5, "volume": 334963.0}, {"date": "2022-01-14", "close": 120.84, "volume": 249426.0}, {"date": "2022-01-18", "close": 116.05, "volume": 245168.0}, {"date": "2022-01-19", "close": 112.12, "volume": 245113.0}, {"date": "2022-01-20", "close": 106.2, "volume": 191377.0}, {"date": "2022-01-21", "close": 104.8, "volume": 221585.0}, {"date": "2022-01-24", "close": 106.48, "volume": 384031.0}, {"date": "2022-01-25", "close": 103.54, "volume": 585969.0}, {"date": "2022-01-26", "close": 100.04, "volume": 268432.0}, {"date": "2022-01-27", "close": 97.47, "volume": 234053.0}, {"date": "2022-01-28", "close": 98.07, "volume": 343454.0}, {"date": "2022-01-31", "close": 101.51, "volume": 229594.0}, {"date": "2022-02-01", "close": 102.76, "volume": 227545.0}, {"date": "2022-02-02", "close": 101.66, "volume": 259330.0}, {"date": "2022-02-03", "close": 98.45, "volume": 206505.0}, {"date": "2022-02-04", "close": 100.39, "volume": 371459.0}, {"date": "2022-02-07", "close": 99.91, "volume": 247223.0}, {"date": "2022-02-08", "close": 102.93, "volume": 151916.0}, {"date": "2022-02-09", "close": 103.73, "volume": 329063.0}, {"date": "2022-02-10", "close": 101.13, "volume": 266939.0}, {"date": "2022-02-11", "close": 94.23, "volume": 619167.0}, {"date": "2022-02-14", "close": 97.68, "volume": 428944.0}, {"date": "2022-02-15", "close": 105.1, "volume": 331348.0}, {"date": "2022-02-16", "close": 105.39, "volume": 195386.0}, {"date": "2022-02-17", "close": 118.79, "volume": 949049.0}, {"date": "2022-02-18", "close": 120.37, "volume": 573141.0}, {"date": "2022-02-22", "close": 127.66, "volume": 780434.0}, {"date": "2022-02-23", "close": 127.51, "volume": 654890.0}, {"date": "2022-02-24", "close": 123.75, "volume": 413064.0}, {"date": "2022-02-25", "close": 124.6, "volume": 440340.0}, {"date": "2022-02-28", "close": 120.17, "volume": 447457.0}, {"date": "2022-03-01", "close": 112.01, "volume": 527478.0}, {"date": "2022-03-02", "close": 115.86, "volume": 323314.0}, {"date": "2022-03-03", "close": 111.74, "volume": 312634.0}, {"date": "2022-03-04", "close": 105.0, "volume": 383945.0}, {"date": "2022-03-07", "close": 97.58, "volume": 433268.0}, {"date": "2022-03-08", "close": 100.13, "volume": 329751.0}, {"date": "2022-03-09", "close": 107.17, "volume": 482367.0}, {"date": "2022-03-10", "close": 104.87, "volume": 200567.0}, {"date": "2022-03-11", "close": 101.95, "volume": 277071.0}, {"date": "2022-03-14", "close": 99.16, "volume": 310128.0}, {"date": "2022-03-15", "close": 100.74, "volume": 281364.0}, {"date": "2022-03-16", "close": 110.88, "volume": 386917.0}, {"date": "2022-03-17", "close": 106.59, "volume": 188352.0}, {"date": "2022-03-18", "close": 108.12, "volume": 373737.0}, {"date": "2022-03-21", "close": 105.28, "volume": 182889.0}, {"date": "2022-03-22", "close": 107.86, "volume": 343355.0}, {"date": "2022-03-23", "close": 105.48, "volume": 219686.0}, {"date": "2022-03-24", "close": 104.78, "volume": 268904.0}, {"date": "2022-03-25", "close": 105.13, "volume": 242764.0}, {"date": "2022-03-28", "close": 104.57, "volume": 217669.0}, {"date": "2022-03-29", "close": 113.99, "volume": 489697.0}, {"date": "2022-03-30", "close": 110.33, "volume": 243101.0}, {"date": "2022-03-31", "close": 109.13, "volume": 343534.0}, {"date": "2022-04-01", "close": 107.11, "volume": 439742.0}, {"date": "2022-04-04", "close": 106.33, "volume": 331497.0}, {"date": "2022-04-05", "close": 98.4, "volume": 651835.0}, {"date": "2022-04-06", "close": 98.89, "volume": 452308.0}, {"date": "2022-04-07", "close": 99.05, "volume": 465556.0}, {"date": "2022-04-08", "close": 98.78, "volume": 362546.0}, {"date": "2022-04-11", "close": 96.25, "volume": 333187.0}, {"date": "2022-04-12", "close": 97.1, "volume": 237552.0}, {"date": "2022-04-13", "close": 96.93, "volume": 315839.0}, {"date": "2022-04-14", "close": 94.55, "volume": 321330.0}, {"date": "2022-04-18", "close": 95.08, "volume": 309526.0}, {"date": "2022-04-19", "close": 96.85, "volume": 1361929.0}, {"date": "2022-04-20", "close": 100.02, "volume": 412963.0}, {"date": "2022-04-21", "close": 97.23, "volume": 274166.0}, {"date": "2022-04-22", "close": 92.63, "volume": 313327.0}, {"date": "2022-04-25", "close": 92.99, "volume": 383478.0}, {"date": "2022-04-26", "close": 91.07, "volume": 535169.0}, {"date": "2022-04-27", "close": 93.66, "volume": 452874.0}, {"date": "2022-04-28", "close": 105.21, "volume": 1137634.0}, {"date": "2022-04-29", "close": 104.71, "volume": 634561.0}, {"date": "2022-05-02", "close": 104.1, "volume": 449222.0}, {"date": "2022-05-03", "close": 108.88, "volume": 322370.0}, {"date": "2022-05-04", "close": 110.88, "volume": 321011.0}, {"date": "2022-05-05", "close": 105.24, "volume": 282448.0}, {"date": "2022-05-06", "close": 104.84, "volume": 215069.0}, {"date": "2022-05-09", "close": 99.01, "volume": 190738.0}, {"date": "2022-05-10", "close": 99.39, "volume": 291642.0}, {"date": "2022-05-11", "close": 97.55, "volume": 333310.0}, {"date": "2022-05-12", "close": 98.24, "volume": 387433.0}, {"date": "2022-05-13", "close": 104.12, "volume": 307700.0}, {"date": "2022-05-16", "close": 100.74, "volume": 280407.0}, {"date": "2022-05-17", "close": 109.64, "volume": 320640.0}, {"date": "2022-05-18", "close": 105.48, "volume": 206504.0}, {"date": "2022-05-19", "close": 105.76, "volume": 201627.0}, {"date": "2022-05-20", "close": 104.38, "volume": 244728.0}, {"date": "2022-05-23", "close": 103.27, "volume": 276477.0}, {"date": "2022-05-24", "close": 100.99, "volume": 258569.0}, {"date": "2022-05-25", "close": 100.18, "volume": 344552.0}, {"date": "2022-05-26", "close": 105.31, "volume": 230673.0}, {"date": "2022-05-27", "close": 106.87, "volume": 189924.0}, {"date": "2022-05-31", "close": 112.21, "volume": 510664.0}, {"date": "2022-06-01", "close": 113.0, "volume": 355300.0}, {"date": "2022-06-02", "close": 114.03, "volume": 356873.0}, {"date": "2022-06-03", "close": 110.68, "volume": 217314.0}, {"date": "2022-06-06", "close": 114.31, "volume": 263774.0}, {"date": "2022-06-07", "close": 114.41, "volume": 149448.0}, {"date": "2022-06-08", "close": 114.28, "volume": 222811.0}, {"date": "2022-06-09", "close": 111.69, "volume": 128396.0}, {"date": "2022-06-10", "close": 106.78, "volume": 190238.0}, {"date": "2022-06-13", "close": 100.28, "volume": 311274.0}, {"date": "2022-06-14", "close": 102.39, "volume": 209468.0}, {"date": "2022-06-15", "close": 105.65, "volume": 279014.0}, {"date": "2022-06-16", "close": 95.8, "volume": 452266.0}, {"date": "2022-06-17", "close": 96.37, "volume": 506912.0}, {"date": "2022-06-21", "close": 101.15, "volume": 289971.0}, {"date": "2022-06-22", "close": 104.04, "volume": 276006.0}, {"date": "2022-06-23", "close": 105.13, "volume": 264658.0}, {"date": "2022-06-24", "close": 108.05, "volume": 553792.0}, {"date": "2022-06-27", "close": 109.77, "volume": 219839.0}, {"date": "2022-06-28", "close": 109.65, "volume": 243787.0}, {"date": "2022-06-29", "close": 106.37, "volume": 218312.0}, {"date": "2022-06-30", "close": 103.58, "volume": 405583.0}, {"date": "2022-07-01", "close": 104.37, "volume": 257128.0}, {"date": "2022-07-05", "close": 102.03, "volume": 294650.0}, {"date": "2022-07-06", "close": 99.38, "volume": 273215.0}, {"date": "2022-07-07", "close": 107.38, "volume": 332088.0}, {"date": "2022-07-08", "close": 108.51, "volume": 174491.0}, {"date": "2022-07-11", "close": 106.62, "volume": 201498.0}, {"date": "2022-07-12", "close": 109.17, "volume": 344919.0}, {"date": "2022-07-13", "close": 107.57, "volume": 158781.0}, {"date": "2022-07-14", "close": 105.98, "volume": 181230.0}, {"date": "2022-07-15", "close": 107.9, "volume": 221522.0}, {"date": "2022-07-18", "close": 108.34, "volume": 196289.0}, {"date": "2022-07-19", "close": 113.59, "volume": 440990.0}, {"date": "2022-07-20", "close": 115.72, "volume": 164579.0}, {"date": "2022-07-21", "close": 118.91, "volume": 294161.0}, {"date": "2022-07-22", "close": 117.09, "volume": 196251.0}, {"date": "2022-07-25", "close": 116.88, "volume": 277237.0}, {"date": "2022-07-26", "close": 115.27, "volume": 252465.0}, {"date": "2022-07-27", "close": 118.28, "volume": 473151.0}, {"date": "2022-07-28", "close": 122.39, "volume": 785956.0}, {"date": "2022-07-29", "close": 127.58, "volume": 581709.0}, {"date": "2022-08-01", "close": 124.77, "volume": 317615.0}, {"date": "2022-08-02", "close": 126.64, "volume": 258415.0}, {"date": "2022-08-03", "close": 128.65, "volume": 370204.0}, {"date": "2022-08-04", "close": 125.62, "volume": 388493.0}, {"date": "2022-08-05", "close": 122.65, "volume": 305702.0}, {"date": "2022-08-08", "close": 124.19, "volume": 258842.0}, {"date": "2022-08-09", "close": 121.85, "volume": 202396.0}, {"date": "2022-08-10", "close": 125.46, "volume": 293942.0}, {"date": "2022-08-11", "close": 129.75, "volume": 289157.0}, {"date": "2022-08-12", "close": 130.9, "volume": 337560.0}, {"date": "2022-08-15", "close": 128.03, "volume": 257305.0}, {"date": "2022-08-16", "close": 127.72, "volume": 217417.0}, {"date": "2022-08-17", "close": 125.0, "volume": 226388.0}, {"date": "2022-08-18", "close": 126.6, "volume": 128197.0}, {"date": "2022-08-19", "close": 125.93, "volume": 223393.0}, {"date": "2022-08-22", "close": 118.59, "volume": 404962.0}, {"date": "2022-08-23", "close": 119.81, "volume": 171094.0}, {"date": "2022-08-24", "close": 121.28, "volume": 203423.0}, {"date": "2022-08-25", "close": 125.34, "volume": 132414.0}, {"date": "2022-08-26", "close": 121.51, "volume": 128914.0}, {"date": "2022-08-29", "close": 121.21, "volume": 150202.0}, {"date": "2022-08-30", "close": 120.27, "volume": 206290.0}, {"date": "2022-08-31", "close": 119.83, "volume": 173949.0}, {"date": "2022-09-01", "close": 118.43, "volume": 206250.0}, {"date": "2022-09-02", "close": 118.0, "volume": 174697.0}, {"date": "2022-09-06", "close": 117.59, "volume": 221463.0}, {"date": "2022-09-07", "close": 121.26, "volume": 272951.0}, {"date": "2022-09-08", "close": 125.37, "volume": 223669.0}, {"date": "2022-09-09", "close": 127.23, "volume": 177672.0}, {"date": "2022-09-12", "close": 129.76, "volume": 247815.0}, {"date": "2022-09-13", "close": 126.83, "volume": 213348.0}, {"date": "2022-09-14", "close": 127.48, "volume": 351254.0}, {"date": "2022-09-15", "close": 126.82, "volume": 650138.0}, {"date": "2022-09-16", "close": 126.85, "volume": 543451.0}, {"date": "2022-09-19", "close": 131.4, "volume": 387198.0}, {"date": "2022-09-20", "close": 127.04, "volume": 357819.0}, {"date": "2022-09-21", "close": 123.54, "volume": 333673.0}, {"date": "2022-09-22", "close": 119.55, "volume": 373301.0}, {"date": "2022-09-23", "close": 113.31, "volume": 623801.0}, {"date": "2022-09-26", "close": 113.6, "volume": 326049.0}, {"date": "2022-09-27", "close": 113.88, "volume": 319429.0}, {"date": "2022-09-28", "close": 115.44, "volume": 866583.0}, {"date": "2022-09-29", "close": 109.12, "volume": 566627.0}, {"date": "2022-09-30", "close": 106.06, "volume": 589312.0}, {"date": "2022-10-03", "close": 111.92, "volume": 431528.0}, {"date": "2022-10-04", "close": 119.69, "volume": 342520.0}, {"date": "2022-10-05", "close": 117.25, "volume": 362182.0}, {"date": "2022-10-06", "close": 121.12, "volume": 251336.0}, {"date": "2022-10-07", "close": 116.47, "volume": 284415.0}, {"date": "2022-10-10", "close": 114.7, "volume": 192687.0}, {"date": "2022-10-11", "close": 115.65, "volume": 260853.0}, {"date": "2022-10-12", "close": 116.27, "volume": 177439.0}, {"date": "2022-10-13", "close": 118.92, "volume": 297983.0}, {"date": "2022-10-14", "close": 115.56, "volume": 198296.0}, {"date": "2022-10-17", "close": 119.65, "volume": 289086.0}, {"date": "2022-10-18", "close": 120.53, "volume": 244550.0}, {"date": "2022-10-19", "close": 120.68, "volume": 266709.0}, {"date": "2022-10-20", "close": 120.61, "volume": 269565.0}, {"date": "2022-10-21", "close": 123.85, "volume": 283890.0}, {"date": "2022-10-24", "close": 124.9, "volume": 385619.0}, {"date": "2022-10-25", "close": 127.36, "volume": 292635.0}, {"date": "2022-10-26", "close": 128.22, "volume": 358165.0}, {"date": "2022-10-27", "close": 124.51, "volume": 490642.0}, {"date": "2022-10-28", "close": 126.0, "volume": 452369.0}, {"date": "2022-10-31", "close": 130.47, "volume": 579317.0}, {"date": "2022-11-01", "close": 133.96, "volume": 474502.0}, {"date": "2022-11-02", "close": 130.17, "volume": 527785.0}, {"date": "2022-11-03", "close": 132.0, "volume": 272484.0}, {"date": "2022-11-04", "close": 136.89, "volume": 426010.0}, {"date": "2022-11-07", "close": 136.95, "volume": 242277.0}, {"date": "2022-11-08", "close": 136.5, "volume": 339107.0}, {"date": "2022-11-09", "close": 134.94, "volume": 278095.0}, {"date": "2022-11-10", "close": 144.37, "volume": 380163.0}, {"date": "2022-11-11", "close": 147.84, "volume": 416366.0}, {"date": "2022-11-14", "close": 142.64, "volume": 380851.0}, {"date": "2022-11-15", "close": 144.52, "volume": 253636.0}, {"date": "2022-11-16", "close": 141.51, "volume": 231693.0}, {"date": "2022-11-17", "close": 142.33, "volume": 285776.0}, {"date": "2022-11-18", "close": 147.84, "volume": 233327.0}, {"date": "2022-11-21", "close": 146.38, "volume": 208518.0}, {"date": "2022-11-22", "close": 149.73, "volume": 192558.0}, {"date": "2022-11-23", "close": 148.19, "volume": 233765.0}, {"date": "2022-11-25", "close": 147.3, "volume": 39734.0}, {"date": "2022-11-28", "close": 143.15, "volume": 135952.0}, {"date": "2022-11-29", "close": 141.29, "volume": 342819.0}, {"date": "2022-11-30", "close": 146.8, "volume": 369301.0}, {"date": "2022-12-01", "close": 148.14, "volume": 222428.0}, {"date": "2022-12-02", "close": 149.79, "volume": 207892.0}, {"date": "2022-12-05", "close": 148.09, "volume": 161858.0}, {"date": "2022-12-06", "close": 146.22, "volume": 180048.0}, {"date": "2022-12-07", "close": 143.36, "volume": 158988.0}, {"date": "2022-12-08", "close": 144.92, "volume": 193916.0}, {"date": "2022-12-09", "close": 137.35, "volume": 239959.0}, {"date": "2022-12-12", "close": 142.0, "volume": 232469.0}, {"date": "2022-12-13", "close": 143.67, "volume": 202457.0}, {"date": "2022-12-14", "close": 141.18, "volume": 149373.0}, {"date": "2022-12-15", "close": 133.51, "volume": 304439.0}, {"date": "2022-12-16", "close": 132.21, "volume": 822565.0}, {"date": "2022-12-19", "close": 130.97, "volume": 187757.0}, {"date": "2022-12-20", "close": 129.75, "volume": 272538.0}, {"date": "2022-12-21", "close": 132.85, "volume": 293291.0}, {"date": "2022-12-22", "close": 129.12, "volume": 220617.0}, {"date": "2022-12-23", "close": 128.28, "volume": 154566.0}, {"date": "2022-12-27", "close": 131.34, "volume": 197088.0}, {"date": "2022-12-28", "close": 127.99, "volume": 148286.0}, {"date": "2022-12-29", "close": 131.91, "volume": 158606.0}, {"date": "2022-12-30", "close": 130.83, "volume": 123621.0}, {"date": "2023-01-03", "close": 132.32, "volume": 210266.0}, {"date": "2023-01-04", "close": 136.49, "volume": 269754.0}, {"date": "2023-01-05", "close": 138.48, "volume": 287297.0}, {"date": "2023-01-06", "close": 140.06, "volume": 238030.0}, {"date": "2023-01-09", "close": 143.93, "volume": 666660.0}, {"date": "2023-01-10", "close": 143.79, "volume": 572901.0}, {"date": "2023-01-11", "close": 141.16, "volume": 429652.0}, {"date": "2023-01-12", "close": 142.29, "volume": 428746.0}, {"date": "2023-01-13", "close": 142.78, "volume": 159012.0}, {"date": "2023-01-17", "close": 143.55, "volume": 311280.0}, {"date": "2023-01-18", "close": 142.34, "volume": 297701.0}, {"date": "2023-01-19", "close": 141.61, "volume": 352955.0}, {"date": "2023-01-20", "close": 146.87, "volume": 201428.0}, {"date": "2023-01-23", "close": 148.05, "volume": 250021.0}, {"date": "2023-01-24", "close": 144.3, "volume": 298964.0}, {"date": "2023-01-25", "close": 143.21, "volume": 208361.0}, {"date": "2023-01-26", "close": 144.28, "volume": 199234.0}, {"date": "2023-01-27", "close": 149.95, "volume": 343884.0}, {"date": "2023-01-30", "close": 150.38, "volume": 205809.0}, {"date": "2023-01-31", "close": 156.34, "volume": 388920.0}, {"date": "2023-02-01", "close": 157.48, "volume": 295264.0}, {"date": "2023-02-02", "close": 160.03, "volume": 324900.0}, {"date": "2023-02-03", "close": 158.59, "volume": 283084.0}, {"date": "2023-02-06", "close": 156.57, "volume": 303301.0}, {"date": "2023-02-07", "close": 158.41, "volume": 242235.0}, {"date": "2023-02-08", "close": 158.73, "volume": 276557.0}, {"date": "2023-02-09", "close": 158.47, "volume": 337870.0}, {"date": "2023-02-10", "close": 154.9, "volume": 253977.0}, {"date": "2023-02-13", "close": 157.53, "volume": 270655.0}, {"date": "2023-02-14", "close": 160.5, "volume": 388739.0}, {"date": "2023-02-15", "close": 159.19, "volume": 521158.0}, {"date": "2023-02-16", "close": 166.23, "volume": 439250.0}, {"date": "2023-02-17", "close": 163.14, "volume": 436173.0}, {"date": "2023-02-21", "close": 160.97, "volume": 224788.0}, {"date": "2023-02-22", "close": 164.65, "volume": 281631.0}, {"date": "2023-02-23", "close": 166.54, "volume": 389927.0}, {"date": "2023-02-24", "close": 164.23, "volume": 258450.0}, {"date": "2023-02-27", "close": 166.53, "volume": 231674.0}, {"date": "2023-02-28", "close": 167.04, "volume": 351479.0}, {"date": "2023-03-01", "close": 169.66, "volume": 322473.0}, {"date": "2023-03-02", "close": 166.31, "volume": 255545.0}, {"date": "2023-03-03", "close": 164.86, "volume": 399981.0}, {"date": "2023-03-06", "close": 164.98, "volume": 266803.0}, {"date": "2023-03-07", "close": 165.74, "volume": 491070.0}, {"date": "2023-03-08", "close": 171.28, "volume": 451859.0}, {"date": "2023-03-09", "close": 165.34, "volume": 474851.0}, {"date": "2023-03-10", "close": 160.15, "volume": 370165.0}, {"date": "2023-03-13", "close": 155.07, "volume": 490100.0}, {"date": "2023-03-14", "close": 160.86, "volume": 339214.0}, {"date": "2023-03-15", "close": 155.31, "volume": 281934.0}, {"date": "2023-03-16", "close": 158.38, "volume": 226958.0}, {"date": "2023-03-17", "close": 152.12, "volume": 856128.0}, {"date": "2023-03-20", "close": 154.78, "volume": 269032.0}, {"date": "2023-03-21", "close": 157.52, "volume": 230844.0}, {"date": "2023-03-22", "close": 153.29, "volume": 248795.0}, {"date": "2023-03-23", "close": 154.56, "volume": 170470.0}, {"date": "2023-03-24", "close": 153.84, "volume": 218153.0}, {"date": "2023-03-27", "close": 156.33, "volume": 157701.0}, {"date": "2023-03-28", "close": 156.73, "volume": 144789.0}, {"date": "2023-03-29", "close": 156.47, "volume": 250998.0}, {"date": "2023-03-30", "close": 154.56, "volume": 258207.0}, {"date": "2023-03-31", "close": 156.83, "volume": 321876.0}, {"date": "2023-04-03", "close": 151.36, "volume": 357604.0}, {"date": "2023-04-04", "close": 147.05, "volume": 351907.0}, {"date": "2023-04-05", "close": 145.23, "volume": 286167.0}, {"date": "2023-04-06", "close": 143.94, "volume": 172264.0}, {"date": "2023-04-10", "close": 145.86, "volume": 311632.0}, {"date": "2023-04-11", "close": 146.67, "volume": 488951.0}, {"date": "2023-04-12", "close": 147.69, "volume": 208493.0}, {"date": "2023-04-13", "close": 148.83, "volume": 187413.0}, {"date": "2023-04-14", "close": 149.74, "volume": 161861.0}, {"date": "2023-04-17", "close": 150.59, "volume": 180529.0}, {"date": "2023-04-18", "close": 151.95, "volume": 233567.0}, {"date": "2023-04-19", "close": 151.86, "volume": 228967.0}, {"date": "2023-04-20", "close": 149.79, "volume": 173752.0}, {"date": "2023-04-21", "close": 147.01, "volume": 233388.0}, {"date": "2023-04-24", "close": 151.2, "volume": 354714.0}, {"date": "2023-04-25", "close": 147.0, "volume": 371716.0}, {"date": "2023-04-26", "close": 145.46, "volume": 378833.0}, {"date": "2023-04-27", "close": 141.57, "volume": 840285.0}, {"date": "2023-04-28", "close": 140.39, "volume": 344934.0}, {"date": "2023-05-01", "close": 135.5, "volume": 583818.0}, {"date": "2023-05-02", "close": 135.73, "volume": 512012.0}, {"date": "2023-05-03", "close": 132.72, "volume": 706051.0}, {"date": "2023-05-04", "close": 129.13, "volume": 508544.0}, {"date": "2023-05-05", "close": 135.38, "volume": 493384.0}, {"date": "2023-05-08", "close": 136.73, "volume": 307074.0}, {"date": "2023-05-09", "close": 132.99, "volume": 295496.0}, {"date": "2023-05-10", "close": 133.51, "volume": 348072.0}, {"date": "2023-05-11", "close": 136.42, "volume": 264034.0}, {"date": "2023-05-12", "close": 134.59, "volume": 246386.0}, {"date": "2023-05-15", "close": 135.12, "volume": 197673.0}, {"date": "2023-05-16", "close": 132.27, "volume": 178734.0}, {"date": "2023-05-17", "close": 139.88, "volume": 335817.0}, {"date": "2023-05-18", "close": 139.7, "volume": 205095.0}, {"date": "2023-05-19", "close": 138.42, "volume": 243463.0}, {"date": "2023-05-22", "close": 139.82, "volume": 210629.0}, {"date": "2023-05-23", "close": 136.15, "volume": 213923.0}, {"date": "2023-05-24", "close": 134.82, "volume": 200752.0}, {"date": "2023-05-25", "close": 134.78, "volume": 191339.0}, {"date": "2023-05-26", "close": 138.21, "volume": 212128.0}, {"date": "2023-05-30", "close": 137.49, "volume": 234602.0}, {"date": "2023-05-31", "close": 133.58, "volume": 301655.0}, {"date": "2023-06-01", "close": 135.25, "volume": 255417.0}, {"date": "2023-06-02", "close": 141.04, "volume": 282275.0}, {"date": "2023-06-05", "close": 138.44, "volume": 209177.0}, {"date": "2023-06-06", "close": 143.4, "volume": 211847.0}, {"date": "2023-06-07", "close": 147.29, "volume": 249239.0}, {"date": "2023-06-08", "close": 148.66, "volume": 307202.0}, {"date": "2023-06-09", "close": 149.15, "volume": 229345.0}, {"date": "2023-06-12", "close": 148.92, "volume": 291381.0}, {"date": "2023-06-13", "close": 152.07, "volume": 356579.0}, {"date": "2023-06-14", "close": 151.94, "volume": 183939.0}, {"date": "2023-06-15", "close": 150.42, "volume": 210729.0}, {"date": "2023-06-16", "close": 149.74, "volume": 495914.0}, {"date": "2023-06-20", "close": 147.01, "volume": 232573.0}, {"date": "2023-06-21", "close": 147.28, "volume": 212136.0}, {"date": "2023-06-22", "close": 145.64, "volume": 222769.0}, {"date": "2023-06-23", "close": 142.57, "volume": 310353.0}, {"date": "2023-06-26", "close": 140.21, "volume": 407966.0}, {"date": "2023-06-27", "close": 142.54, "volume": 289232.0}, {"date": "2023-06-28", "close": 142.93, "volume": 209862.0}, {"date": "2023-06-29", "close": 142.63, "volume": 254758.0}, {"date": "2023-06-30", "close": 143.61, "volume": 291441.0}, {"date": "2023-07-03", "close": 145.14, "volume": 86798.0}, {"date": "2023-07-05", "close": 143.47, "volume": 235377.0}, {"date": "2023-07-06", "close": 142.93, "volume": 167384.0}, {"date": "2023-07-07", "close": 148.21, "volume": 344097.0}, {"date": "2023-07-10", "close": 148.95, "volume": 209013.0}, {"date": "2023-07-11", "close": 153.64, "volume": 317081.0}, {"date": "2023-07-12", "close": 157.1, "volume": 273265.0}, {"date": "2023-07-13", "close": 156.06, "volume": 173228.0}, {"date": "2023-07-14", "close": 155.64, "volume": 418485.0}, {"date": "2023-07-17", "close": 154.97, "volume": 169902.0}, {"date": "2023-07-18", "close": 155.16, "volume": 191400.0}, {"date": "2023-07-19", "close": 153.8, "volume": 156002.0}, {"date": "2023-07-20", "close": 155.09, "volume": 198412.0}, {"date": "2023-07-21", "close": 158.43, "volume": 306275.0}, {"date": "2023-07-24", "close": 154.85, "volume": 308412.0}, {"date": "2023-07-25", "close": 153.91, "volume": 261185.0}, {"date": "2023-07-26", "close": 155.05, "volume": 345769.0}, {"date": "2023-07-27", "close": 152.0, "volume": 267705.0}, {"date": "2023-07-28", "close": 152.35, "volume": 266212.0}, {"date": "2023-07-31", "close": 154.09, "volume": 337616.0}, {"date": "2023-08-01", "close": 155.31, "volume": 245932.0}, {"date": "2023-08-02", "close": 149.21, "volume": 286618.0}, {"date": "2023-08-03", "close": 155.05, "volume": 723386.0}, {"date": "2023-08-04", "close": 147.77, "volume": 320219.0}, {"date": "2023-08-07", "close": 150.89, "volume": 259513.0}, {"date": "2023-08-08", "close": 147.68, "volume": 282952.0}, {"date": "2023-08-09", "close": 144.53, "volume": 176672.0}, {"date": "2023-08-10", "close": 142.23, "volume": 222697.0}, {"date": "2023-08-11", "close": 135.25, "volume": 449906.0}, {"date": "2023-08-14", "close": 139.18, "volume": 313156.0}, {"date": "2023-08-15", "close": 140.11, "volume": 285042.0}, {"date": "2023-08-16", "close": 136.03, "volume": 182311.0}, {"date": "2023-08-17", "close": 135.33, "volume": 195373.0}, {"date": "2023-08-18", "close": 136.1, "volume": 147820.0}, {"date": "2023-08-21", "close": 138.59, "volume": 155633.0}, {"date": "2023-08-22", "close": 138.14, "volume": 159683.0}, {"date": "2023-08-23", "close": 139.21, "volume": 118920.0}, {"date": "2023-08-24", "close": 135.77, "volume": 181515.0}, {"date": "2023-08-25", "close": 136.57, "volume": 197737.0}, {"date": "2023-08-28", "close": 137.83, "volume": 288956.0}, {"date": "2023-08-29", "close": 138.6, "volume": 252591.0}, {"date": "2023-08-30", "close": 138.53, "volume": 188123.0}, {"date": "2023-08-31", "close": 139.27, "volume": 230165.0}, {"date": "2023-09-01", "close": 144.3, "volume": 222738.0}, {"date": "2023-09-05", "close": 141.82, "volume": 171502.0}, {"date": "2023-09-06", "close": 140.2, "volume": 236249.0}, {"date": "2023-09-07", "close": 136.66, "volume": 354984.0}, {"date": "2023-09-08", "close": 138.07, "volume": 294368.0}, {"date": "2023-09-11", "close": 137.19, "volume": 243432.0}, {"date": "2023-09-12", "close": 139.68, "volume": 219051.0}, {"date": "2023-09-13", "close": 136.67, "volume": 349495.0}, {"date": "2023-09-14", "close": 136.91, "volume": 359983.0}, {"date": "2023-09-15", "close": 138.15, "volume": 672801.0}, {"date": "2023-09-18", "close": 137.01, "volume": 208325.0}, {"date": "2023-09-19", "close": 138.82, "volume": 247775.0}, {"date": "2023-09-20", "close": 137.5, "volume": 211209.0}, {"date": "2023-09-21", "close": 135.55, "volume": 139805.0}, {"date": "2023-09-22", "close": 138.75, "volume": 521033.0}, {"date": "2023-09-25", "close": 138.87, "volume": 137329.0}, {"date": "2023-09-26", "close": 136.67, "volume": 132617.0}, {"date": "2023-09-27", "close": 137.23, "volume": 193243.0}, {"date": "2023-09-28", "close": 138.72, "volume": 213295.0}, {"date": "2023-09-29", "close": 138.07, "volume": 369678.0}, {"date": "2023-10-02", "close": 136.2, "volume": 192207.0}, {"date": "2023-10-03", "close": 131.72, "volume": 310705.0}, {"date": "2023-10-04", "close": 132.9, "volume": 260548.0}, {"date": "2023-10-05", "close": 129.37, "volume": 221597.0}, {"date": "2023-10-06", "close": 132.77, "volume": 272864.0}, {"date": "2023-10-09", "close": 131.47, "volume": 199246.0}, {"date": "2023-10-10", "close": 133.56, "volume": 230232.0}, {"date": "2023-10-11", "close": 134.8, "volume": 175164.0}, {"date": "2023-10-12", "close": 134.86, "volume": 190335.0}, {"date": "2023-10-13", "close": 130.76, "volume": 152752.0}, {"date": "2023-10-16", "close": 131.79, "volume": 298016.0}, {"date": "2023-10-17", "close": 131.62, "volume": 344339.0}, {"date": "2023-10-18", "close": 127.21, "volume": 201288.0}, {"date": "2023-10-19", "close": 125.95, "volume": 233394.0}, {"date": "2023-10-20", "close": 126.74, "volume": 198666.0}, {"date": "2023-10-23", "close": 125.09, "volume": 220612.0}, {"date": "2023-10-24", "close": 124.88, "volume": 286023.0}, {"date": "2023-10-25", "close": 124.35, "volume": 396517.0}, {"date": "2023-10-26", "close": 127.98, "volume": 787491.0}, {"date": "2023-10-27", "close": 119.35, "volume": 459847.0}, {"date": "2023-10-30", "close": 118.35, "volume": 326590.0}, {"date": "2023-10-31", "close": 115.13, "volume": 489443.0}, {"date": "2023-11-01", "close": 112.74, "volume": 1230011.0}, {"date": "2023-11-02", "close": 111.3, "volume": 793392.0}, {"date": "2023-11-03", "close": 115.24, "volume": 622644.0}, {"date": "2023-11-06", "close": 116.04, "volume": 404564.0}, {"date": "2023-11-07", "close": 116.55, "volume": 187553.0}, {"date": "2023-11-08", "close": 115.48, "volume": 389615.0}, {"date": "2023-11-09", "close": 113.26, "volume": 256547.0}, {"date": "2023-11-10", "close": 114.11, "volume": 179162.0}, {"date": "2023-11-13", "close": 112.83, "volume": 430342.0}, {"date": "2023-11-14", "close": 120.05, "volume": 427203.0}, {"date": "2023-11-15", "close": 121.85, "volume": 375780.0}, {"date": "2023-11-16", "close": 117.79, "volume": 543424.0}, {"date": "2023-11-17", "close": 119.58, "volume": 250062.0}, {"date": "2023-11-20", "close": 118.86, "volume": 194988.0}, {"date": "2023-11-21", "close": 118.23, "volume": 198121.0}, {"date": "2023-11-22", "close": 117.98, "volume": 188143.0}, {"date": "2023-11-24", "close": 118.55, "volume": 46226.0}, {"date": "2023-11-27", "close": 117.68, "volume": 197659.0}, {"date": "2023-11-28", "close": 118.14, "volume": 156275.0}, {"date": "2023-11-29", "close": 121.2, "volume": 397205.0}, {"date": "2023-11-30", "close": 118.67, "volume": 365666.0}, {"date": "2023-12-01", "close": 123.1, "volume": 315864.0}, {"date": "2023-12-04", "close": 122.34, "volume": 218311.0}, {"date": "2023-12-05", "close": 119.83, "volume": 208782.0}, {"date": "2023-12-06", "close": 120.0, "volume": 205951.0}, {"date": "2023-12-07", "close": 121.49, "volume": 243491.0}, {"date": "2023-12-08", "close": 122.9, "volume": 288241.0}, {"date": "2023-12-11", "close": 123.77, "volume": 205231.0}, {"date": "2023-12-12", "close": 123.8, "volume": 222654.0}, {"date": "2023-12-13", "close": 121.98, "volume": 435492.0}, {"date": "2023-12-14", "close": 130.62, "volume": 361365.0}, {"date": "2023-12-15", "close": 128.03, "volume": 864906.0}, {"date": "2023-12-18", "close": 127.84, "volume": 173628.0}, {"date": "2023-12-19", "close": 129.98, "volume": 207845.0}, {"date": "2023-12-20", "close": 125.27, "volume": 364618.0}, {"date": "2023-12-21", "close": 128.0, "volume": 338508.0}, {"date": "2023-12-22", "close": 128.19, "volume": 191383.0}, {"date": "2023-12-26", "close": 129.05, "volume": 123786.0}, {"date": "2023-12-27", "close": 128.34, "volume": 165345.0}, {"date": "2023-12-28", "close": 126.64, "volume": 258986.0}, {"date": "2023-12-29", "close": 124.9, "volume": 147172.0}, {"date": "2024-01-02", "close": 126.42, "volume": 232143.0}, {"date": "2024-01-03", "close": 118.54, "volume": 280757.0}, {"date": "2024-01-04", "close": 116.2, "volume": 331552.0}, {"date": "2024-01-05", "close": 115.53, "volume": 305311.0}, {"date": "2024-01-08", "close": 117.91, "volume": 330016.0}, {"date": "2024-01-09", "close": 116.91, "volume": 261375.0}, {"date": "2024-01-10", "close": 116.5, "volume": 342537.0}, {"date": "2024-01-11", "close": 116.38, "volume": 347053.0}, {"date": "2024-01-12", "close": 114.04, "volume": 320651.0}, {"date": "2024-01-16", "close": 115.46, "volume": 200257.0}, {"date": "2024-01-17", "close": 117.08, "volume": 314869.0}, {"date": "2024-01-18", "close": 117.36, "volume": 245611.0}, {"date": "2024-01-19", "close": 116.46, "volume": 178839.0}, {"date": "2024-01-22", "close": 117.52, "volume": 210386.0}, {"date": "2024-01-23", "close": 118.94, "volume": 241487.0}, {"date": "2024-01-24", "close": 117.64, "volume": 184914.0}, {"date": "2024-01-25", "close": 117.41, "volume": 210565.0}, {"date": "2024-01-26", "close": 118.61, "volume": 220474.0}, {"date": "2024-01-29", "close": 120.18, "volume": 186412.0}, {"date": "2024-01-30", "close": 119.25, "volume": 165075.0}, {"date": "2024-01-31", "close": 115.29, "volume": 228891.0}, {"date": "2024-02-01", "close": 119.04, "volume": 209563.0}, {"date": "2024-02-02", "close": 118.9, "volume": 183351.0}, {"date": "2024-02-05", "close": 117.35, "volume": 149354.0}, {"date": "2024-02-06", "close": 120.13, "volume": 165476.0}, {"date": "2024-02-07", "close": 117.21, "volume": 241104.0}, {"date": "2024-02-08", "close": 119.81, "volume": 544267.0}, {"date": "2024-02-09", "close": 120.01, "volume": 365247.0}, {"date": "2024-02-12", "close": 121.09, "volume": 201200.0}, {"date": "2024-02-13", "close": 116.19, "volume": 261590.0}, {"date": "2024-02-14", "close": 117.35, "volume": 209158.0}, {"date": "2024-02-15", "close": 123.13, "volume": 299354.0}, {"date": "2024-02-16", "close": 119.06, "volume": 469564.0}, {"date": "2024-02-20", "close": 117.54, "volume": 481601.0}, {"date": "2024-02-21", "close": 116.71, "volume": 378780.0}, {"date": "2024-02-22", "close": 116.24, "volume": 301050.0}, {"date": "2024-02-23", "close": 115.03, "volume": 280005.0}, {"date": "2024-02-26", "close": 114.9, "volume": 267372.0}, {"date": "2024-02-27", "close": 115.16, "volume": 232097.0}, {"date": "2024-02-28", "close": 112.55, "volume": 292093.0}, {"date": "2024-02-29", "close": 113.12, "volume": 380124.0}, {"date": "2024-03-01", "close": 112.48, "volume": 308647.0}, {"date": "2024-03-04", "close": 112.06, "volume": 232286.0}, {"date": "2024-03-05", "close": 117.06, "volume": 386118.0}, {"date": "2024-03-06", "close": 115.97, "volume": 215533.0}, {"date": "2024-03-07", "close": 117.26, "volume": 267007.0}, {"date": "2024-03-08", "close": 117.0, "volume": 304310.0}, {"date": "2024-03-11", "close": 116.26, "volume": 182131.0}, {"date": "2024-03-12", "close": 117.03, "volume": 319532.0}, {"date": "2024-03-13", "close": 117.83, "volume": 285710.0}, {"date": "2024-03-14", "close": 113.46, "volume": 263033.0}, {"date": "2024-03-15", "close": 112.85, "volume": 441799.0}, {"date": "2024-03-18", "close": 113.88, "volume": 306795.0}, {"date": "2024-03-19", "close": 113.2, "volume": 266688.0}, {"date": "2024-03-20", "close": 114.85, "volume": 207090.0}, {"date": "2024-03-21", "close": 115.15, "volume": 329055.0}, {"date": "2024-03-22", "close": 113.77, "volume": 260610.0}, {"date": "2024-03-25", "close": 113.45, "volume": 205441.0}, {"date": "2024-03-26", "close": 112.97, "volume": 237820.0}, {"date": "2024-03-27", "close": 117.14, "volume": 314646.0}, {"date": "2024-03-28", "close": 117.61, "volume": 248277.0}, {"date": "2024-04-01", "close": 117.29, "volume": 280060.0}, {"date": "2024-04-02", "close": 115.1, "volume": 258704.0}, {"date": "2024-04-03", "close": 114.63, "volume": 181170.0}, {"date": "2024-04-04", "close": 111.0, "volume": 233552.0}, {"date": "2024-04-05", "close": 109.91, "volume": 389513.0}, {"date": "2024-04-08", "close": 112.27, "volume": 340834.0}, {"date": "2024-04-09", "close": 114.07, "volume": 284035.0}, {"date": "2024-04-10", "close": 113.52, "volume": 367305.0}, {"date": "2024-04-11", "close": 113.65, "volume": 276162.0}, {"date": "2024-04-12", "close": 108.87, "volume": 223518.0}, {"date": "2024-04-15", "close": 108.71, "volume": 227168.0}, {"date": "2024-04-16", "close": 107.5, "volume": 267414.0}, {"date": "2024-04-17", "close": 106.83, "volume": 220486.0}, {"date": "2024-04-18", "close": 107.69, "volume": 277148.0}, {"date": "2024-04-19", "close": 108.16, "volume": 282624.0}, {"date": "2024-04-22", "close": 108.0, "volume": 342640.0}, {"date": "2024-04-23", "close": 109.81, "volume": 381781.0}, {"date": "2024-04-24", "close": 111.14, "volume": 340829.0}, {"date": "2024-04-25", "close": 109.66, "volume": 793568.0}, {"date": "2024-04-26", "close": 112.19, "volume": 439424.0}, {"date": "2024-04-29", "close": 112.81, "volume": 312579.0}, {"date": "2024-04-30", "close": 110.63, "volume": 344829.0}, {"date": "2024-05-01", "close": 112.3, "volume": 406018.0}, {"date": "2024-05-02", "close": 115.29, "volume": 326912.0}, {"date": "2024-05-03", "close": 114.72, "volume": 249162.0}, {"date": "2024-05-06", "close": 115.23, "volume": 310227.0}, {"date": "2024-05-07", "close": 116.12, "volume": 224586.0}, {"date": "2024-05-08", "close": 116.52, "volume": 259918.0}, {"date": "2024-05-09", "close": 115.47, "volume": 157030.0}, {"date": "2024-05-10", "close": 114.44, "volume": 172352.0}, {"date": "2024-05-13", "close": 115.04, "volume": 208773.0}, {"date": "2024-05-14", "close": 116.91, "volume": 185184.0}, {"date": "2024-05-15", "close": 116.72, "volume": 178200.0}, {"date": "2024-05-16", "close": 115.78, "volume": 134499.0}, {"date": "2024-05-17", "close": 114.19, "volume": 147330.0}, {"date": "2024-05-20", "close": 113.37, "volume": 126926.0}, {"date": "2024-05-21", "close": 112.49, "volume": 149771.0}, {"date": "2024-05-22", "close": 112.06, "volume": 112730.0}, {"date": "2024-05-23", "close": 108.8, "volume": 197942.0}, {"date": "2024-05-24", "close": 109.845, "volume": 166170.0}, {"date": "2024-05-28", "close": 109.29, "volume": 144356.0}, {"date": "2024-05-29", "close": 107.715, "volume": 138631.0}, {"date": "2024-05-30", "close": 110.13, "volume": 162014.0}, {"date": "2024-05-31", "close": 111.37, "volume": 165902.0}, {"date": "2024-06-03", "close": 111.34, "volume": 219344.0}, {"date": "2024-06-04", "close": 108.7, "volume": 226516.0}, {"date": "2024-06-05", "close": 107.98, "volume": 161576.0}, {"date": "2024-06-06", "close": 107.47, "volume": 136773.0}, {"date": "2024-06-07", "close": 106.38, "volume": 226539.0}, {"date": "2024-06-10", "close": 105.71, "volume": 382679.0}, {"date": "2024-06-11", "close": 104.655, "volume": 335785.0}, {"date": "2024-06-12", "close": 107.84, "volume": 226781.0}, {"date": "2024-06-13", "close": 106.22, "volume": 174034.0}, {"date": "2024-06-14", "close": 103.96, "volume": 293071.0}, {"date": "2024-06-17", "close": 105.36, "volume": 202302.0}, {"date": "2024-06-18", "close": 103.59, "volume": 217132.0}, {"date": "2024-06-20", "close": 105.08, "volume": 251507.0}, {"date": "2024-06-21", "close": 106.99, "volume": 606925.0}, {"date": "2024-06-24", "close": 108.33, "volume": 246482.0}, {"date": "2024-06-25", "close": 106.2, "volume": 227657.0}, {"date": "2024-06-26", "close": 105.72, "volume": 294030.0}, {"date": "2024-06-27", "close": 105.55, "volume": 184804.0}, {"date": "2024-06-28", "close": 106.7, "volume": 306352.0}, {"date": "2024-07-01", "close": 105.38, "volume": 160946.0}, {"date": "2024-07-02", "close": 107.55, "volume": 158084.0}, {"date": "2024-07-03", "close": 108.08, "volume": 123229.0}, {"date": "2024-07-05", "close": 107.78, "volume": 181251.0}, {"date": "2024-07-08", "close": 106.08, "volume": 216546.0}, {"date": "2024-07-09", "close": 103.47, "volume": 520419.0}, {"date": "2024-07-10", "close": 105.04, "volume": 181506.0}, {"date": "2024-07-11", "close": 108.72, "volume": 335225.0}, {"date": "2024-07-12", "close": 110.24, "volume": 366421.0}, {"date": "2024-07-15", "close": 111.17, "volume": 193743.0}, {"date": "2024-07-16", "close": 115.0, "volume": 331033.0}, {"date": "2024-07-17", "close": 114.44, "volume": 365209.0}, {"date": "2024-07-18", "close": 113.55, "volume": 176607.0}, {"date": "2024-07-19", "close": 107.94, "volume": 314833.0}, {"date": "2024-07-22", "close": 107.61, "volume": 375030.0}, {"date": "2024-07-23", "close": 107.37, "volume": 336616.0}, {"date": "2024-07-24", "close": 106.37, "volume": 316946.0}, {"date": "2024-07-25", "close": 113.11, "volume": 674555.0}, {"date": "2024-07-26", "close": 111.53, "volume": 386287.0}, {"date": "2024-07-29", "close": 111.12, "volume": 317224.0}, {"date": "2024-07-30", "close": 114.88, "volume": 301289.0}, {"date": "2024-07-31", "close": 115.54, "volume": 441564.0}, {"date": "2024-08-01", "close": 112.24, "volume": 388769.0}, {"date": "2024-08-02", "close": 104.37, "volume": 271141.0}, {"date": "2024-08-05", "close": 102.02, "volume": 472078.0}, {"date": "2024-08-06", "close": 100.0, "volume": 326704.0}, {"date": "2024-08-07", "close": 98.54, "volume": 361676.0}, {"date": "2024-08-08", "close": 100.53, "volume": 370432.0}, {"date": "2024-08-09", "close": 98.25, "volume": 253922.0}, {"date": "2024-08-12", "close": 96.73, "volume": 198452.0}, {"date": "2024-08-13", "close": 98.2, "volume": 203198.0}, {"date": "2024-08-14", "close": 96.25, "volume": 176160.0}, {"date": "2024-08-15", "close": 97.24, "volume": 277193.0}, {"date": "2024-08-16", "close": 97.23, "volume": 174243.0}, {"date": "2024-08-19", "close": 98.38, "volume": 172953.0}, {"date": "2024-08-20", "close": 96.8, "volume": 133310.0}, {"date": "2024-08-21", "close": 98.85, "volume": 198541.0}, {"date": "2024-08-22", "close": 97.06, "volume": 151449.0}, {"date": "2024-08-23", "close": 100.9, "volume": 206000.0}, {"date": "2024-08-26", "close": 101.18, "volume": 177401.0}, {"date": "2024-08-27", "close": 100.93, "volume": 261619.0}, {"date": "2024-08-28", "close": 99.93, "volume": 120747.0}, {"date": "2024-08-29", "close": 101.05, "volume": 175653.0}, {"date": "2024-08-30", "close": 101.23, "volume": 166630.0}, {"date": "2024-09-03", "close": 99.64, "volume": 230426.0}, {"date": "2024-09-04", "close": 98.92, "volume": 121630.0}, {"date": "2024-09-05", "close": 99.75, "volume": 209086.0}, {"date": "2024-09-06", "close": 96.76, "volume": 130316.0}, {"date": "2024-09-09", "close": 96.02, "volume": 150653.0}, {"date": "2024-09-10", "close": 93.98, "volume": 208607.0}, {"date": "2024-09-11", "close": 89.76, "volume": 462756.0}, {"date": "2024-09-12", "close": 88.69, "volume": 389103.0}, {"date": "2024-09-13", "close": 90.52, "volume": 286672.0}, {"date": "2024-09-16", "close": 90.79, "volume": 211354.0}, {"date": "2024-09-17", "close": 93.57, "volume": 188277.0}, {"date": "2024-09-18", "close": 92.38, "volume": 204576.0}, {"date": "2024-09-19", "close": 95.15, "volume": 169450.0}, {"date": "2024-09-20", "close": 95.3, "volume": 444819.0}, {"date": "2024-09-23", "close": 94.52, "volume": 182235.0}, {"date": "2024-09-24", "close": 96.79, "volume": 259648.0}, {"date": "2024-09-25", "close": 94.0, "volume": 265154.0}, {"date": "2024-09-26", "close": 96.36, "volume": 242832.0}, {"date": "2024-09-27", "close": 97.29, "volume": 569798.0}, {"date": "2024-09-30", "close": 95.24, "volume": 225536.0}, {"date": "2024-10-01", "close": 93.58, "volume": 277666.0}, {"date": "2024-10-02", "close": 93.54, "volume": 222419.0}, {"date": "2024-10-03", "close": 90.7, "volume": 342241.0}, {"date": "2024-10-04", "close": 92.31, "volume": 181741.0}, {"date": "2024-10-07", "close": 92.03, "volume": 285417.0}, {"date": "2024-10-08", "close": 90.0, "volume": 356001.0}, {"date": "2024-10-09", "close": 92.15, "volume": 405985.0}, {"date": "2024-10-10", "close": 91.87, "volume": 281848.0}, {"date": "2024-10-11", "close": 92.72, "volume": 228294.0}, {"date": "2024-10-14", "close": 91.24, "volume": 395334.0}, {"date": "2024-10-15", "close": 89.78, "volume": 473254.0}, {"date": "2024-10-16", "close": 90.69, "volume": 317737.0}, {"date": "2024-10-17", "close": 90.39, "volume": 274554.0}, {"date": "2024-10-18", "close": 91.54, "volume": 392869.0}, {"date": "2024-10-21", "close": 87.72, "volume": 329054.0}, {"date": "2024-10-22", "close": 88.26, "volume": 326323.0}, {"date": "2024-10-23", "close": 87.61, "volume": 389476.0}, {"date": "2024-10-24", "close": 92.47, "volume": 727383.0}, {"date": "2024-10-25", "close": 92.88, "volume": 389351.0}, {"date": "2024-10-28", "close": 95.83, "volume": 298014.0}, {"date": "2024-10-29", "close": 96.05, "volume": 343028.0}, {"date": "2024-10-30", "close": 94.31, "volume": 320407.0}, {"date": "2024-10-31", "close": 90.25, "volume": 601684.0}, {"date": "2024-11-01", "close": 91.19, "volume": 369299.0}, {"date": "2024-11-04", "close": 90.4, "volume": 225483.0}, {"date": "2024-11-05", "close": 91.42, "volume": 222664.0}, {"date": "2024-11-06", "close": 92.92, "volume": 467168.0}, {"date": "2024-11-07", "close": 92.38, "volume": 205198.0}, {"date": "2024-11-08", "close": 92.09, "volume": 173279.0}, {"date": "2024-11-11", "close": 93.49, "volume": 233598.0}, {"date": "2024-11-12", "close": 94.14, "volume": 268999.0}, {"date": "2024-11-13", "close": 93.83, "volume": 252794.0}, {"date": "2024-11-14", "close": 92.11, "volume": 429947.0}, {"date": "2024-11-15", "close": 91.69, "volume": 217779.0}, {"date": "2024-11-18", "close": 90.02, "volume": 258195.0}, {"date": "2024-11-19", "close": 87.11, "volume": 224791.0}, {"date": "2024-11-20", "close": 87.475, "volume": 257186.0}, {"date": "2024-11-21", "close": 90.34, "volume": 268312.0}, {"date": "2024-11-22", "close": 92.01, "volume": 198694.0}, {"date": "2024-11-25", "close": 95.86, "volume": 249023.0}, {"date": "2024-11-26", "close": 91.47, "volume": 317000.0}, {"date": "2024-11-27", "close": 92.07, "volume": 228664.0}, {"date": "2024-11-29", "close": 93.37, "volume": 200793.0}, {"date": "2024-12-02", "close": 95.355, "volume": 377473.0}, {"date": "2024-12-03", "close": 95.11, "volume": 255579.0}, {"date": "2024-12-04", "close": 95.76, "volume": 352284.0}, {"date": "2024-12-05", "close": 94.06, "volume": 263726.0}, {"date": "2024-12-06", "close": 93.205, "volume": 304116.0}, {"date": "2024-12-09", "close": 92.88, "volume": 421833.0}, {"date": "2024-12-10", "close": 93.77, "volume": 444348.0}, {"date": "2024-12-11", "close": 93.35, "volume": 397508.0}, {"date": "2024-12-12", "close": 93.34, "volume": 277915.0}, {"date": "2024-12-13", "close": 93.13, "volume": 232939.0}, {"date": "2024-12-16", "close": 90.46, "volume": 267470.0}, {"date": "2024-12-17", "close": 89.69, "volume": 352750.0}, {"date": "2024-12-18", "close": 86.5, "volume": 410058.0}, {"date": "2024-12-19", "close": 85.49, "volume": 304543.0}, {"date": "2024-12-20", "close": 85.71, "volume": 822012.0}, {"date": "2024-12-23", "close": 86.99, "volume": 262414.0}, {"date": "2024-12-24", "close": 87.59, "volume": 129848.0}, {"date": "2024-12-26", "close": 88.08, "volume": 196628.0}, {"date": "2024-12-27", "close": 89.33, "volume": 223609.0}, {"date": "2024-12-30", "close": 88.65, "volume": 240374.0}, {"date": "2024-12-31", "close": 88.72, "volume": 230598.0}, {"date": "2025-01-02", "close": 86.81, "volume": 274763.0}, {"date": "2025-01-03", "close": 87.24, "volume": 380237.0}, {"date": "2025-01-06", "close": 87.82, "volume": 213326.0}, {"date": "2025-01-07", "close": 86.59, "volume": 250759.0}, {"date": "2025-01-08", "close": 84.92, "volume": 276380.0}, {"date": "2025-01-10", "close": 82.46, "volume": 225041.0}, {"date": "2025-01-13", "close": 83.24, "volume": 183280.0}, {"date": "2025-01-14", "close": 84.09, "volume": 210648.0}, {"date": "2025-01-15", "close": 84.94, "volume": 203765.0}, {"date": "2025-01-16", "close": 84.29, "volume": 240937.0}, {"date": "2025-01-17", "close": 84.03, "volume": 211444.0}, {"date": "2025-01-21", "close": 86.99, "volume": 301372.0}, {"date": "2025-01-22", "close": 85.85, "volume": 278361.0}, {"date": "2025-01-23", "close": 84.94, "volume": 314568.0}, {"date": "2025-01-24", "close": 85.64, "volume": 193763.0}, {"date": "2025-01-27", "close": 86.99, "volume": 299726.0}, {"date": "2025-01-28", "close": 85.36, "volume": 280200.0}, {"date": "2025-01-29", "close": 85.15, "volume": 231217.0}, {"date": "2025-01-30", "close": 86.74, "volume": 231659.0}, {"date": "2025-01-31", "close": 84.06, "volume": 343429.0}, {"date": "2025-02-03", "close": 81.24, "volume": 741958.0}, {"date": "2025-02-04", "close": 82.66, "volume": 294229.0}, {"date": "2025-02-05", "close": 82.51, "volume": 809579.0}, {"date": "2025-02-06", "close": 81.17, "volume": 254170.0}, {"date": "2025-02-07", "close": 80.68, "volume": 336863.0}, {"date": "2025-02-10", "close": 80.64, "volume": 215071.0}, {"date": "2025-02-11", "close": 81.15, "volume": 291437.0}, {"date": "2025-02-12", "close": 80.26, "volume": 264802.0}, {"date": "2025-02-13", "close": 81.62, "volume": 291779.0}, {"date": "2025-02-14", "close": 83.21, "volume": 529273.0}, {"date": "2025-02-18", "close": 87.37, "volume": 758555.0}, {"date": "2025-02-19", "close": 89.16, "volume": 567621.0}, {"date": "2025-02-20", "close": 90.68, "volume": 263606.0}, {"date": "2025-02-21", "close": 88.61, "volume": 373489.0}, {"date": "2025-02-24", "close": 88.12, "volume": 290960.0}, {"date": "2025-02-25", "close": 89.24, "volume": 311968.0}, {"date": "2025-02-26", "close": 88.2, "volume": 288809.0}, {"date": "2025-02-27", "close": 86.57, "volume": 236859.0}, {"date": "2025-02-28", "close": 86.72, "volume": 389800.0}, {"date": "2025-03-03", "close": 84.13, "volume": 300954.0}, {"date": "2025-03-04", "close": 82.94, "volume": 487939.0}, {"date": "2025-03-05", "close": 86.55, "volume": 374031.0}, {"date": "2025-03-06", "close": 87.35, "volume": 295073.0}, {"date": "2025-03-07", "close": 87.68, "volume": 327678.0}, {"date": "2025-03-10", "close": 87.12, "volume": 412175.0}, {"date": "2025-03-11", "close": 84.67, "volume": 359529.0}, {"date": "2025-03-12", "close": 83.62, "volume": 221622.0}, {"date": "2025-03-13", "close": 80.77, "volume": 284136.0}, {"date": "2025-03-14", "close": 80.61, "volume": 373001.0}, {"date": "2025-03-17", "close": 80.19, "volume": 395341.0}, {"date": "2025-03-18", "close": 80.65, "volume": 290487.0}, {"date": "2025-03-19", "close": 80.9, "volume": 461164.0}, {"date": "2025-03-20", "close": 82.04, "volume": 391396.0}, {"date": "2025-03-21", "close": 80.28, "volume": 853737.0}, {"date": "2025-03-24", "close": 81.45, "volume": 268789.0}, {"date": "2025-03-25", "close": 82.05, "volume": 253134.0}, {"date": "2025-03-26", "close": 84.36, "volume": 392213.0}, {"date": "2025-03-27", "close": 79.77, "volume": 554723.0}, {"date": "2025-03-28", "close": 78.35, "volume": 270131.0}, {"date": "2025-03-31", "close": 77.62, "volume": 416435.0}, {"date": "2025-04-01", "close": 77.38, "volume": 249985.0}, {"date": "2025-04-02", "close": 78.96, "volume": 242166.0}, {"date": "2025-04-03", "close": 74.83, "volume": 493506.0}, {"date": "2025-04-04", "close": 72.34, "volume": 513914.0}, {"date": "2025-04-07", "close": 70.85, "volume": 673754.0}, {"date": "2025-04-08", "close": 67.265, "volume": 434428.0}, {"date": "2025-04-09", "close": 73.77, "volume": 510018.0}, {"date": "2025-04-10", "close": 67.04, "volume": 802273.0}, {"date": "2025-04-11", "close": 68.11, "volume": 422095.0}, {"date": "2025-04-14", "close": 69.79, "volume": 568155.0}, {"date": "2025-04-15", "close": 69.71, "volume": 441518.0}, {"date": "2025-04-16", "close": 70.71, "volume": 369112.0}, {"date": "2025-04-17", "close": 71.81, "volume": 248048.0}, {"date": "2025-04-21", "close": 71.67, "volume": 314220.0}, {"date": "2025-04-22", "close": 73.63, "volume": 248212.0}, {"date": "2025-04-23", "close": 74.58, "volume": 503929.0}, {"date": "2025-04-24", "close": 78.02, "volume": 456849.0}, {"date": "2025-04-25", "close": 78.99, "volume": 395401.0}, {"date": "2025-04-28", "close": 80.22, "volume": 372365.0}, {"date": "2025-04-29", "close": 80.86, "volume": 500354.0}, {"date": "2025-04-30", "close": 79.19, "volume": 441429.0}, {"date": "2025-05-01", "close": 79.39, "volume": 382851.0}, {"date": "2025-05-02", "close": 79.89, "volume": 248796.0}, {"date": "2025-05-05", "close": 80.54, "volume": 318128.0}, {"date": "2025-05-06", "close": 80.54, "volume": 244513.0}, {"date": "2025-05-07", "close": 80.75, "volume": 280771.0}, {"date": "2025-05-08", "close": 83.29, "volume": 361786.0}, {"date": "2025-05-09", "close": 84.46, "volume": 261439.0}, {"date": "2025-05-12", "close": 88.34, "volume": 309378.0}, {"date": "2025-05-13", "close": 88.98, "volume": 272096.0}, {"date": "2025-05-14", "close": 87.15, "volume": 413275.0}, {"date": "2025-05-15", "close": 86.72, "volume": 363299.0}, {"date": "2025-05-16", "close": 86.85, "volume": 345083.0}, {"date": "2025-05-19", "close": 85.17, "volume": 467816.0}, {"date": "2025-05-20", "close": 84.87, "volume": 181198.0}, {"date": "2025-05-21", "close": 83.85, "volume": 298022.0}, {"date": "2025-05-22", "close": 84.0, "volume": 255627.0}, {"date": "2025-05-23", "close": 83.01, "volume": 262133.0}, {"date": "2025-05-27", "close": 85.91, "volume": 180578.0}, {"date": "2025-05-28", "close": 84.02, "volume": 214190.0}, {"date": "2025-05-29", "close": 84.8, "volume": 137322.0}, {"date": "2025-05-30", "close": 84.425, "volume": 268140.0}, {"date": "2025-06-02", "close": 82.48, "volume": 304932.0}, {"date": "2025-06-03", "close": 84.06, "volume": 191808.0}, {"date": "2025-06-04", "close": 82.77, "volume": 218119.0}, {"date": "2025-06-05", "close": 82.67, "volume": 215856.0}, {"date": "2025-06-06", "close": 83.52, "volume": 209960.0}, {"date": "2025-06-09", "close": 84.53, "volume": 316184.0}, {"date": "2025-06-10", "close": 90.04, "volume": 467823.0}, {"date": "2025-06-11", "close": 91.08, "volume": 536276.0}, {"date": "2025-06-12", "close": 92.95, "volume": 418336.0}, {"date": "2025-06-13", "close": 89.86, "volume": 513082.0}, {"date": "2025-06-16", "close": 92.64, "volume": 494906.0}, {"date": "2025-06-17", "close": 90.04, "volume": 400854.0}, {"date": "2025-06-18", "close": 90.85, "volume": 327850.0}, {"date": "2025-06-20", "close": 90.5, "volume": 698716.0}, {"date": "2025-06-23", "close": 90.45, "volume": 305755.0}, {"date": "2025-06-24", "close": 92.13, "volume": 283388.0}, {"date": "2025-06-25", "close": 91.44, "volume": 307746.0}, {"date": "2025-06-26", "close": 93.65, "volume": 217243.0}, {"date": "2025-06-27", "close": 94.19, "volume": 1192350.0}, {"date": "2025-06-30", "close": 93.3, "volume": 477161.0}, {"date": "2025-07-01", "close": 98.77, "volume": 633133.0}, {"date": "2025-07-02", "close": 102.88, "volume": 576509.0}, {"date": "2025-07-03", "close": 103.42, "volume": 279397.0}, {"date": "2025-07-07", "close": 101.61, "volume": 409287.0}, {"date": "2025-07-08", "close": 104.29, "volume": 598288.0}, {"date": "2025-07-09", "close": 108.73, "volume": 723487.0}, {"date": "2025-07-10", "close": 108.29, "volume": 755053.0}, {"date": "2025-07-11", "close": 110.73, "volume": 855833.0}, {"date": "2025-07-14", "close": 114.36, "volume": 733066.0}, {"date": "2025-07-15", "close": 110.38, "volume": 464087.0}, {"date": "2025-07-16", "close": 109.77, "volume": 595571.0}, {"date": "2025-07-17", "close": 110.41, "volume": 483758.0}, {"date": "2025-07-18", "close": 109.44, "volume": 336786.0}, {"date": "2025-07-21", "close": 109.15, "volume": 454258.0}, {"date": "2025-07-22", "close": 109.8, "volume": 440467.0}, {"date": "2025-07-23", "close": 114.18, "volume": 571884.0}, {"date": "2025-07-24", "close": 115.13, "volume": 810280.0}, {"date": "2025-07-25", "close": 113.32, "volume": 394570.0}, {"date": "2025-07-28", "close": 114.93, "volume": 623255.0}, {"date": "2025-07-29", "close": 113.71, "volume": 490959.0}, {"date": "2025-07-30", "close": 111.71, "volume": 289459.0}, {"date": "2025-07-31", "close": 111.15, "volume": 278608.0}, {"date": "2025-08-01", "close": 110.54, "volume": 339792.0}, {"date": "2025-08-04", "close": 112.91, "volume": 405992.0}, {"date": "2025-08-05", "close": 113.75, "volume": 303084.0}, {"date": "2025-08-06", "close": 113.71, "volume": 281009.0}, {"date": "2025-08-07", "close": 113.7, "volume": 250531.0}, {"date": "2025-08-08", "close": 114.13, "volume": 159347.0}, {"date": "2025-08-11", "close": 113.42, "volume": 286180.0}, {"date": "2025-08-12", "close": 118.91, "volume": 418038.0}, {"date": "2025-08-13", "close": 123.44, "volume": 478456.0}, {"date": "2025-08-14", "close": 121.61, "volume": 237369.0}, {"date": "2025-08-15", "close": 121.01, "volume": 214553.0}, {"date": "2025-08-18", "close": 120.59, "volume": 225990.0}, {"date": "2025-08-19", "close": 121.9, "volume": 183538.0}, {"date": "2025-08-20", "close": 120.92, "volume": 563764.0}, {"date": "2025-08-21", "close": 120.75, "volume": 290670.0}, {"date": "2025-08-22", "close": 125.38, "volume": 282936.0}, {"date": "2025-08-25", "close": 126.14, "volume": 310369.0}, {"date": "2025-08-26", "close": 127.5, "volume": 212417.0}, {"date": "2025-08-27", "close": 126.61, "volume": 304963.0}, {"date": "2025-08-28", "close": 124.85, "volume": 285505.0}, {"date": "2025-08-29", "close": 123.96, "volume": 230879.0}, {"date": "2025-09-02", "close": 123.64, "volume": 181744.0}, {"date": "2025-09-03", "close": 122.71, "volume": 470921.0}, {"date": "2025-09-04", "close": 125.4, "volume": 296162.0}, {"date": "2025-09-05", "close": 125.13, "volume": 208154.0}, {"date": "2025-09-08", "close": 128.76, "volume": 289050.0}, {"date": "2025-09-09", "close": 126.86, "volume": 281563.0}, {"date": "2025-09-10", "close": 125.55, "volume": 205694.0}, {"date": "2025-09-11", "close": 128.28, "volume": 196952.0}, {"date": "2025-09-12", "close": 124.59, "volume": 192287.0}, {"date": "2025-09-15", "close": 123.93, "volume": 303199.0}, {"date": "2025-09-16", "close": 123.85, "volume": 387372.0}, {"date": "2025-09-17", "close": 125.0, "volume": 344331.0}, {"date": "2025-09-18", "close": 127.38, "volume": 255394.0}, {"date": "2025-09-19", "close": 124.84, "volume": 502755.0}, {"date": "2025-09-22", "close": 124.52, "volume": 366937.0}, {"date": "2025-09-23", "close": 124.21, "volume": 245375.0}, {"date": "2025-09-24", "close": 120.87, "volume": 291969.0}, {"date": "2025-09-25", "close": 120.69, "volume": 360636.0}, {"date": "2025-09-26", "close": 123.24, "volume": 228428.0}, {"date": "2025-09-29", "close": 120.93, "volume": 289101.0}, {"date": "2025-09-30", "close": 119.86, "volume": 295153.0}, {"date": "2025-10-01", "close": 121.05, "volume": 332346.0}, {"date": "2025-10-02", "close": 122.255, "volume": 459988.0}, {"date": "2025-10-03", "close": 120.95, "volume": 483812.0}, {"date": "2025-10-06", "close": 121.58, "volume": 260696.0}, {"date": "2025-10-07", "close": 118.15, "volume": 510795.0}, {"date": "2025-10-08", "close": 116.66, "volume": 564583.0}, {"date": "2025-10-09", "close": 111.97, "volume": 595797.0}, {"date": "2025-10-10", "close": 110.77, "volume": 428388.0}, {"date": "2025-10-13", "close": 112.43, "volume": 557459.0}, {"date": "2025-10-14", "close": 113.29, "volume": 1038406.0}, {"date": "2025-10-15", "close": 115.99, "volume": 401328.0}, {"date": "2025-10-16", "close": 115.59, "volume": 309167.0}, {"date": "2025-10-17", "close": 113.78, "volume": 341973.0}, {"date": "2025-10-20", "close": 114.62, "volume": 485865.0}, {"date": "2025-10-21", "close": 116.86, "volume": 309174.0}, {"date": "2025-10-22", "close": 115.36, "volume": 459465.0}, {"date": "2025-10-23", "close": 110.22, "volume": 756190.0}, {"date": "2025-10-24", "close": 107.82, "volume": 696143.0}, {"date": "2025-10-27", "close": 104.0, "volume": 741311.0}, {"date": "2025-10-28", "close": 107.32, "volume": 588851.0}, {"date": "2025-10-29", "close": 104.2, "volume": 612780.0}, {"date": "2025-10-30", "close": 105.35, "volume": 533145.0}, {"date": "2025-10-31", "close": 107.16, "volume": 671426.0}, {"date": "2025-11-03", "close": 106.93, "volume": 677611.0}, {"date": "2025-11-04", "close": 105.49, "volume": 291249.0}, {"date": "2025-11-05", "close": 106.38, "volume": 330581.0}, {"date": "2025-11-06", "close": 104.07, "volume": 224925.0}, {"date": "2025-11-07", "close": 106.67, "volume": 264242.0}, {"date": "2025-11-10", "close": 107.22, "volume": 311697.0}, {"date": "2025-11-11", "close": 108.21, "volume": 284576.0}, {"date": "2025-11-12", "close": 107.01, "volume": 311901.0}, {"date": "2025-11-13", "close": 105.98, "volume": 337855.0}, {"date": "2025-11-14", "close": 105.115, "volume": 258099.0}, {"date": "2025-11-17", "close": 100.36, "volume": 476281.0}, {"date": "2025-11-18", "close": 101.2, "volume": 274860.0}, {"date": "2025-11-19", "close": 100.4, "volume": 324724.0}, {"date": "2025-11-20", "close": 97.76, "volume": 552449.0}, {"date": "2025-11-21", "close": 101.96, "volume": 290543.0}, {"date": "2025-11-24", "close": 101.21, "volume": 228139.0}, {"date": "2025-11-25", "close": 102.91, "volume": 237634.0}, {"date": "2025-11-26", "close": 103.1, "volume": 275231.0}, {"date": "2025-11-28", "close": 103.25, "volume": 121474.0}, {"date": "2025-12-01", "close": 101.98, "volume": 229075.0}, {"date": "2025-12-02", "close": 100.58, "volume": 308073.0}, {"date": "2025-12-03", "close": 101.64, "volume": 267784.0}, {"date": "2025-12-04", "close": 100.57, "volume": 647662.0}, {"date": "2025-12-05", "close": 99.48, "volume": 268623.0}, {"date": "2025-12-08", "close": 99.76, "volume": 344086.0}, {"date": "2025-12-09", "close": 99.91, "volume": 309531.0}, {"date": "2025-12-10", "close": 103.76, "volume": 489440.0}, {"date": "2025-12-11", "close": 104.15, "volume": 283277.0}, {"date": "2025-12-12", "close": 103.425, "volume": 274935.0}, {"date": "2025-12-15", "close": 102.65, "volume": 326986.0}, {"date": "2025-12-16", "close": 101.98, "volume": 410325.0}, {"date": "2025-12-17", "close": 99.97, "volume": 503794.0}, {"date": "2025-12-18", "close": 100.17, "volume": 517149.0}, {"date": "2025-12-19", "close": 99.86, "volume": 986430.0}, {"date": "2025-12-22", "close": 98.17, "volume": 405770.0}, {"date": "2025-12-23", "close": 96.91, "volume": 457254.0}, {"date": "2025-12-24", "close": 96.96, "volume": 212357.0}, {"date": "2025-12-26", "close": 97.3, "volume": 190661.0}, {"date": "2025-12-29", "close": 95.8, "volume": 485535.0}, {"date": "2025-12-30", "close": 96.22, "volume": 399686.0}, {"date": "2025-12-31", "close": 95.1, "volume": 348152.0}, {"date": "2026-01-02", "close": 96.88, "volume": 454636.0}, {"date": "2026-01-05", "close": 98.99, "volume": 419027.0}, {"date": "2026-01-06", "close": 103.62, "volume": 533329.0}, {"date": "2026-01-07", "close": 101.36, "volume": 312654.0}, {"date": "2026-01-08", "close": 104.17, "volume": 329717.0}, {"date": "2026-01-09", "close": 101.89, "volume": 465611.0}, {"date": "2026-01-12", "close": 99.42, "volume": 352173.0}, {"date": "2026-01-13", "close": 99.56, "volume": 375380.0}, {"date": "2026-01-14", "close": 98.22, "volume": 364528.0}, {"date": "2026-01-15", "close": 97.54, "volume": 466869.0}, {"date": "2026-01-16", "close": 93.69, "volume": 654136.0}, {"date": "2026-01-20", "close": 91.68, "volume": 776586.0}, {"date": "2026-01-21", "close": 95.71, "volume": 636981.0}, {"date": "2026-01-22", "close": 92.58, "volume": 467473.0}, {"date": "2026-01-23", "close": 91.41, "volume": 402275.0}, {"date": "2026-01-26", "close": 91.85, "volume": 229017.0}, {"date": "2026-01-27", "close": 93.63, "volume": 655191.0}, {"date": "2026-01-28", "close": 91.03, "volume": 753321.0}, {"date": "2026-01-29", "close": 92.42, "volume": 589739.0}, {"date": "2026-01-30", "close": 90.86, "volume": 703223.0}, {"date": "2026-02-02", "close": 95.73, "volume": 721236.0}, {"date": "2026-02-03", "close": 96.96, "volume": 517248.0}, {"date": "2026-02-04", "close": 100.75, "volume": 661249.0}, {"date": "2026-02-05", "close": 99.71, "volume": 325596.0}, {"date": "2026-02-06", "close": 100.9, "volume": 502824.0}, {"date": "2026-02-09", "close": 99.06, "volume": 492582.0}, {"date": "2026-02-10", "close": 99.8, "volume": 591960.0}, {"date": "2026-02-11", "close": 101.7, "volume": 403911.0}, {"date": "2026-02-12", "close": 98.3, "volume": 970696.0}, {"date": "2026-02-13", "close": 104.94, "volume": 915609.0}, {"date": "2026-02-17", "close": 104.26, "volume": 789270.0}, {"date": "2026-02-18", "close": 106.14, "volume": 1050886.0}, {"date": "2026-02-19", "close": 93.905, "volume": 1790075.0}, {"date": "2026-02-20", "close": 92.91, "volume": 878779.0}, {"date": "2026-02-23", "close": 95.07, "volume": 746767.0}, {"date": "2026-02-24", "close": 97.81, "volume": 688725.0}, {"date": "2026-02-25", "close": 99.59, "volume": 593326.0}, {"date": "2026-02-26", "close": 98.73, "volume": 549322.0}, {"date": "2026-02-27", "close": 95.67, "volume": 658813.0}, {"date": "2026-03-02", "close": 95.45, "volume": 496161.0}, {"date": "2026-03-03", "close": 94.37, "volume": 596358.0}, {"date": "2026-03-04", "close": 92.38, "volume": 701858.0}, {"date": "2026-03-05", "close": 90.6, "volume": 543638.0}, {"date": "2026-03-06", "close": 90.33, "volume": 633052.0}, {"date": "2026-03-09", "close": 91.82, "volume": 490112.0}, {"date": "2026-03-10", "close": 90.69, "volume": 429474.0}, {"date": "2026-03-11", "close": 90.67, "volume": 499351.0}, {"date": "2026-03-12", "close": 90.24, "volume": 551787.0}, {"date": "2026-03-13", "close": 89.09, "volume": 593890.0}, {"date": "2026-03-16", "close": 90.06, "volume": 573688.0}, {"date": "2026-03-17", "close": 87.57, "volume": 671935.0}, {"date": "2026-03-18", "close": 84.45, "volume": 808470.0}, {"date": "2026-03-19", "close": 84.98, "volume": 531057.0}, {"date": "2026-03-20", "close": 85.28, "volume": 1056685.0}, {"date": "2026-03-23", "close": 86.0, "volume": 516993.0}, {"date": "2026-03-24", "close": 87.73, "volume": 458312.0}, {"date": "2026-03-25", "close": 87.61, "volume": 200289.0}, {"date": "2026-03-26", "close": 87.84, "volume": 292567.0}, {"date": "2026-03-27", "close": 87.83, "volume": 361351.0}, {"date": "2026-03-30", "close": 85.71, "volume": 384738.0}, {"date": "2026-03-31", "close": 91.11, "volume": 731087.0}, {"date": "2026-04-01", "close": 92.66, "volume": 505945.0}, {"date": "2026-04-02", "close": 91.38, "volume": 852427.0}, {"date": "2026-04-06", "close": 90.82, "volume": 344840.0}, {"date": "2026-04-07", "close": 92.79, "volume": 588702.0}, {"date": "2026-04-08", "close": 97.02, "volume": 346795.0}, {"date": "2026-04-09", "close": 96.65, "volume": 497462.0}, {"date": "2026-04-10", "close": 94.0, "volume": 377533.0}, {"date": "2026-04-13", "close": 93.43, "volume": 783554.0}, {"date": "2026-04-14", "close": 93.74, "volume": 333203.0}, {"date": "2026-04-15", "close": 93.18, "volume": 258945.0}, {"date": "2026-04-16", "close": 92.7, "volume": 663705.0}, {"date": "2026-04-17", "close": 98.65, "volume": 1051928.0}, {"date": "2026-04-20", "close": 101.44, "volume": 825308.0}, {"date": "2026-04-21", "close": 101.35, "volume": 603454.0}, {"date": "2026-04-22", "close": 99.99, "volume": 760805.0}, {"date": "2026-04-23", "close": 109.4, "volume": 1610151.0}, {"date": "2026-04-24", "close": 113.69, "volume": 1508257.0}, {"date": "2026-04-27", "close": 113.14, "volume": 1049444.0}, {"date": "2026-04-28", "close": 110.36, "volume": 665388.0}, {"date": "2026-04-29", "close": 108.24, "volume": 564073.0}, {"date": "2026-04-30", "close": 111.71, "volume": 701032.0}, {"date": "2026-05-01", "close": 110.85, "volume": 875233.0}, {"date": "2026-05-04", "close": 108.16, "volume": 596260.0}, {"date": "2026-05-05", "close": 110.23, "volume": 511140.0}, {"date": "2026-05-06", "close": 113.72, "volume": 520483.0}, {"date": "2026-05-07", "close": 112.35, "volume": 446704.0}, {"date": "2026-05-08", "close": 114.35, "volume": 569277.0}, {"date": "2026-05-11", "close": 116.01, "volume": 558218.0}, {"date": "2026-05-12", "close": 114.7, "volume": 369337.0}, {"date": "2026-05-13", "close": 114.95, "volume": 452273.0}, {"date": "2026-05-14", "close": 115.62, "volume": 406106.0}, {"date": "2026-05-15", "close": 110.49, "volume": 393237.0}, {"date": "2026-05-18", "close": 108.5, "volume": 399273.0}, {"date": "2026-05-19", "close": 105.0, "volume": 572431.0}, {"date": "2026-05-20", "close": 109.22, "volume": 311397.0}, {"date": "2026-05-21", "close": 110.75, "volume": 429539.0}, {"date": "2026-05-22", "close": 113.47, "volume": 307216.0}, {"date": "2026-05-26", "close": 116.66, "volume": 397608.0}, {"date": "2026-05-27", "close": 117.84, "volume": 502534.0}, {"date": "2026-05-28", "close": 119.12, "volume": 456017.0}, {"date": "2026-05-29", "close": 118.29, "volume": 475768.0}, {"date": "2026-06-01", "close": 118.15, "volume": 365172.0}, {"date": "2026-06-02", "close": 123.9, "volume": 471282.0}, {"date": "2026-06-03", "close": 123.15, "volume": 423600.0}, {"date": "2026-06-04", "close": 121.8, "volume": 643295.0}, {"date": "2026-06-05", "close": 117.46, "volume": 287537.0}, {"date": "2026-06-08", "close": 120.44, "volume": 422896.0}, {"date": "2026-06-09", "close": 119.35, "volume": 420220.0}, {"date": "2026-06-10", "close": 117.7, "volume": 428461.0}, {"date": "2026-06-11", "close": 120.05, "volume": 396781.0}, {"date": "2026-06-12", "close": 118.44, "volume": 378456.0}, {"date": "2026-06-15", "close": 116.89, "volume": 338834.0}, {"date": "2026-06-16", "close": 112.14, "volume": 448065.0}, {"date": "2026-06-17", "close": 110.4, "volume": 493902.0}, {"date": "2026-06-18", "close": 113.81, "volume": 904996.0}, {"date": "2026-06-22", "close": 120.0, "volume": 1215165.0}, {"date": "2026-06-23", "close": 115.82, "volume": 703787.0}, {"date": "2026-06-24", "close": 118.16, "volume": 655270.0}, {"date": "2026-06-25", "close": 111.5, "volume": 1165300.0}, {"date": "2026-06-26", "close": 103.08, "volume": 2109985.0}, {"date": "2026-06-29", "close": 94.94, "volume": 1775108.0}, {"date": "2026-06-30", "close": 99.21, "volume": 833044.0}, {"date": "2026-07-01", "close": 99.02, "volume": 722266.0}, {"date": "2026-07-02", "close": 102.45, "volume": 860108.0}, {"date": "2026-07-06", "close": 107.85, "volume": 541154.0}, {"date": "2026-07-07", "close": 105.77, "volume": 611866.0}, {"date": "2026-07-08", "close": 104.29, "volume": 443413.0}, {"date": "2026-07-09", "close": 106.84, "volume": 485790.0}, {"date": "2026-07-10", "close": 106.58, "volume": 458575.0}, {"date": "2026-07-13", "close": 103.54, "volume": 399382.0}, {"date": "2026-07-14", "close": 103.97, "volume": 344597.0}, {"date": "2026-07-15", "close": 105.59, "volume": 320135.0}, {"date": "2026-07-16", "close": 106.29, "volume": 399230.0}, {"date": "2026-07-17", "close": 104.85, "volume": 505158.0}, {"date": "2026-07-20", "close": 101.61, "volume": 562433.0}, {"date": "2026-07-21", "close": 104.03, "volume": 429831.0}, {"date": "2026-07-22", "close": 103.16, "volume": 410141.0}, {"date": "2026-07-23", "close": 100.11, "volume": 877946.0}, {"date": "2026-07-24", "close": 103.75, "volume": 778436.0}, {"date": "2026-07-27", "close": 105.54, "volume": 479703.0}, {"date": "2026-07-28", "close": 106.93, "volume": 489306.0}, {"date": "2026-07-29", "close": 106.72, "volume": 852213.0}, {"date": "2026-07-30", "close": 105.06, "volume": 566164.0}, {"date": "2026-07-31", "close": 104.54, "volume": 439330.0}, {"date": "2026-08-03", "close": 105.48, "volume": 385353.0}, {"date": "2026-08-04", "close": 105.4, "volume": 463213.0}, {"date": "2026-08-05", "close": 104.33, "volume": 376469.0}, {"date": "2026-08-06", "close": 103.2, "volume": 396427.0}, {"date": "2026-08-07", "close": 104.13, "volume": 323999.0}, {"date": "2026-08-10", "close": 104.79, "volume": 428862.0}, {"date": "2026-08-11", "close": 106.19, "volume": 253450.0}, {"date": "2026-08-12", "close": 106.39, "volume": 386871.0}, {"date": "2026-08-13", "close": 107.245, "volume": 324940.0}, {"date": "2026-08-14", "close": 108.22, "volume": 185251.0}, {"date": "2026-08-17", "close": 107.8, "volume": 305804.0}, {"date": "2026-08-18", "close": 105.56, "volume": 603038.0}, {"date": "2026-08-19", "close": 105.86, "volume": 304325.0}, {"date": "2026-08-20", "close": 105.34, "volume": 306662.0}, {"date": "2026-08-21", "close": 105.94, "volume": 264083.0}, {"date": "2026-08-24", "close": 101.86, "volume": 411136.0}, {"date": "2026-08-25", "close": 103.58, "volume": 285903.0}, {"date": "2026-08-26", "close": 103.69, "volume": 375269.0}, {"date": "2026-08-27", "close": 100.98, "volume": 784421.0}, {"date": "2026-08-28", "close": 102.02, "volume": 346190.0}, {"date": "2026-08-31", "close": 101.82, "volume": 377133.0}, {"date": "2026-09-01", "close": 100.76, "volume": 522210.0}, {"date": "2026-09-02", "close": 101.72, "volume": 302119.0}, {"date": "2026-09-03", "close": 102.27, "volume": 337919.0}, {"date": "2026-09-04", "close": 102.64, "volume": 275859.0}, {"date": "2026-09-08", "close": 100.66, "volume": 319444.0}, {"date": "2026-09-09", "close": 99.62, "volume": 412826.0}, {"date": "2026-09-10", "close": 100.56, "volume": 233640.0}, {"date": "2026-09-11", "close": 100.93, "volume": 231091.0}, {"date": "2026-09-14", "close": 100.01, "volume": 464376.0}, {"date": "2026-09-15", "close": 97.67, "volume": 734142.0}, {"date": "2026-09-16", "close": 97.47, "volume": 717437.0}, {"date": "2026-09-17", "close": 98.0, "volume": 414616.0}, {"date": "2026-09-18", "close": 94.61, "volume": 1506250.0}, {"date": "2026-09-21", "close": 91.89, "volume": 541210.0}, {"date": "2026-09-22", "close": 91.99, "volume": 428948.0}, {"date": "2026-09-23", "close": 93.03, "volume": 423792.0}, {"date": "2026-09-24", "close": 89.85, "volume": 489883.0}, {"date": "2026-09-25", "close": 90.46, "volume": 504207.0}, {"date": "2026-09-28", "close": 86.95, "volume": 756622.0}, {"date": "2026-09-29", "close": 87.06, "volume": 776767.0}, {"date": "2026-09-30", "close": 86.68, "volume": 535755.0}, {"date": "2026-10-01", "close": 88.36, "volume": 690452.0}, {"date": "2026-10-02", "close": 88.77, "volume": 342681.0}, {"date": "2026-10-05", "close": 89.27, "volume": 498782.0}, {"date": "2026-10-06", "close": 89.31, "volume": 352753.0}, {"date": "2026-10-07", "close": 87.09, "volume": 392005.0}, {"date": "2026-10-08", "close": 86.15, "volume": 579929.0}, {"date": "2026-10-09", "close": 85.43, "volume": 281614.0}, {"date": "2026-10-12", "close": 84.75, "volume": 334620.0}, {"date": "2026-10-13", "close": 86.53, "volume": 281571.0}, {"date": "2026-10-14", "close": 86.61, "volume": 346375.0}, {"date": "2026-10-15", "close": 88.67, "volume": 428595.0}, {"date": "2026-10-16", "close": 87.25, "volume": 436629.0}, {"date": "2026-10-19", "close": 86.78, "volume": 249960.0}, {"date": "2026-10-20", "close": 87.78, "volume": 450178.0}, {"date": "2026-10-21", "close": 84.83, "volume": 757693.0}, {"date": "2026-10-22", "close": 81.7, "volume": 1143632.0}], "refreshing": true}