{"ticker": "VMI", "overview": {"cik": "102729", "ticker": "VMI", "name": "VALMONT INDUSTRIES INC", "industry": "Fabricated Structural Metal Products", "country": "United States", "sic": "3440", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001987656-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001104659-26-117126", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001977812-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0001977812-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001915814-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "FORM 4/A", "accession": "0001807988-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001807988-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0002129863-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001644373-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000102729-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001104659-26-087322", "price_sensitive": true}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005372", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002129863-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085223", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000102729-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074241", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068929", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-067860", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-07", "title": "FORM 4/A", "accession": "0001915814-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001915814-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003358", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001226", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001825800-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001228529-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001291609-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 396000.0, "net": -396000.0, "insiders": 1, "first_date": "2026-07-27", "last_date": "2026-07-27"}, "metrics": {"ticker": "VMI", "has_prices": true, "as_of": "2026-08-07", "last": 493.64, "prev_close": 491.91, "change": 1.7299999999999613, "change_pct": 0.0035169034986073902, "session_volume": 113083.0, "vwap_5": 495.5350921490332, "vwap_20": 498.40499048925403, "vwap_60": 528.3474110653091, "vwap_250": 450.14738080806904, "high_52w": 583.55, "low_52w": 379.21, "avg_volume_20": 225271.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001987656-26-000004", "src": "INSIDERS", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "William Eric Johnson", "who_key": "Johnson William Eric", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33350.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on VMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987656/000198765626000004/0001987656-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "0001977812-26-000011", "src": "INSIDERS", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Toni Hickey", "who_key": "Hickey Toni", "role": "CLO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider files routine paperwork on VMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977812/000197781226000011/0001977812-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001915814-26-000008", "src": "INSIDERS", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Renee L. Campbell", "who_key": "Campbell Renee L", "role": "SVP, Capital Markets & Risk", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 513533.67000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider files routine paperwork on VMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915814/000191581426000008/0001915814-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001807988-26-000005", "src": "INSIDERS", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Avner M. Applbaum", "who_key": "Applbaum Avner M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 78035.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO files routine paperwork on VMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807988/000180798826000005/0001807988-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001807988-26-000003", "src": "INSIDERS", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Avner M. Applbaum", "who_key": "Applbaum Avner M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 78035.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO files routine paperwork on VMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807988/000180798826000003/0001807988-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001644373-26-000004", "src": "INSIDERS", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Theodor Werner Freye", "who_key": "Freye Theodor Werner", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 396000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director sells $396K of VMI", "source_url": "https://www.sec.gov/Archives/edgar/data/102729/000164437326000004/0001644373-26-000004-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "13DG-0002100119-26-001226", "src": "13DG", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Valmont Industries Inc", "who_key": "VALMONT INDUSTRIES 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": "Fabricated Structural Metal Products", "country": "United States", "headline": "VALMONT INDUSTRIES INC takes a 5.09% passive stake in VMI", "source_url": "https://www.sec.gov/Archives/edgar/data/102729/0002100119-26-001226-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-002567", "src": "13DG", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Valmont Industries Inc", "who_key": "VALMONT INDUSTRIES 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": "Fabricated Structural Metal Products", "country": "United States", "headline": "VALMONT INDUSTRIES INC adjusts its stake in VMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102729/0000102909-26-002567-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001226", "src": "13DG", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Valmont Industries Inc", "who_key": "VALMONT INDUSTRIES 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": "Fabricated Structural Metal Products", "country": "United States", "headline": "VALMONT INDUSTRIES INC takes a 5.09% passive stake in VMI", "source_url": "https://www.sec.gov/Archives/edgar/data/102729/0002100119-26-001226-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-002567", "src": "13DG", "ticker": "VMI", "cik": "102729", "company": "VALMONT INDUSTRIES INC", "company_raw": "VALMONT INDUSTRIES INC", "who": "Valmont Industries Inc", "who_key": "VALMONT INDUSTRIES 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": "Fabricated Structural Metal Products", "country": "United States", "headline": "VALMONT INDUSTRIES INC adjusts its stake in VMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102729/0000102909-26-002567-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Valmont Industries, Inc. Common Stock", "new_value": "VALMONT INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000102729", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000102729", "applied": 1, "detected_at": "2026-10-28T09:30:25.177159"}]}, "key_people": [{"who": "Theodor Werner Freye", "who_key": "Freye Theodor Werner", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 396000.0, "net": -396000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 396000.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102729/000164437326000004/0001644373-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 396000.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/102729/000164437326000004/0001644373-26-000004-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001987656-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001104659-26-117126", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001977812-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0001977812-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001915814-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "FORM 4/A", "accession": "0001807988-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001807988-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0002129863-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001644373-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000102729-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001104659-26-087322", "price_sensitive": true}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005372", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002129863-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085223", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000102729-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074241", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068929", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-067860", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-07", "title": "FORM 4/A", "accession": "0001915814-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001915814-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003358", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001226", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001825800-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001228529-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001291609-26-000002", "price_sensitive": false}], "performance": {"ticker": "VMI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 130.46, "volume": 146455.0}, {"date": "2016-08-09", "close": 130.08, "volume": 120255.0}, {"date": "2016-08-10", "close": 130.13, "volume": 75167.0}, {"date": "2016-08-11", "close": 130.29, "volume": 134042.0}, {"date": "2016-08-12", "close": 130.16, "volume": 114824.0}, {"date": "2016-08-15", "close": 131.05, "volume": 87171.0}, {"date": "2016-08-16", "close": 130.13, "volume": 91354.0}, {"date": "2016-08-17", "close": 129.6, "volume": 92558.0}, {"date": "2016-08-18", "close": 130.93, "volume": 65175.0}, {"date": "2016-08-19", "close": 132.98, "volume": 129892.0}, {"date": "2016-08-22", "close": 134.0, "volume": 131667.0}, {"date": "2016-08-23", "close": 133.25, "volume": 81187.0}, {"date": "2016-08-24", "close": 132.14, "volume": 49491.0}, {"date": "2016-08-25", "close": 132.51, "volume": 72782.0}, {"date": "2016-08-26", "close": 133.28, "volume": 74415.0}, {"date": "2016-08-29", "close": 132.69, "volume": 78305.0}, {"date": "2016-08-30", "close": 132.15, "volume": 104448.0}, {"date": "2016-08-31", "close": 130.47, "volume": 95852.0}, {"date": "2016-09-01", "close": 129.98, "volume": 70791.0}, {"date": "2016-09-02", "close": 132.83, "volume": 82091.0}, {"date": "2016-09-06", "close": 132.47, "volume": 108947.0}, {"date": "2016-09-07", "close": 132.96, "volume": 102430.0}, {"date": "2016-09-08", "close": 132.2, "volume": 63813.0}, {"date": "2016-09-09", "close": 126.61, "volume": 128793.0}, {"date": "2016-09-12", "close": 128.29, "volume": 127878.0}, {"date": "2016-09-13", "close": 126.95, "volume": 128537.0}, {"date": "2016-09-14", "close": 126.04, "volume": 127539.0}, {"date": "2016-09-15", "close": 127.78, "volume": 95276.0}, {"date": "2016-09-16", "close": 126.68, "volume": 193163.0}, {"date": "2016-09-19", "close": 127.55, "volume": 91902.0}, {"date": "2016-09-20", "close": 127.03, "volume": 150828.0}, {"date": "2016-09-21", "close": 130.31, "volume": 93907.0}, {"date": "2016-09-22", "close": 134.0, "volume": 163076.0}, {"date": "2016-09-23", "close": 130.63, "volume": 88608.0}, {"date": "2016-09-26", "close": 129.25, "volume": 96542.0}, {"date": "2016-09-27", "close": 130.21, "volume": 90146.0}, {"date": "2016-09-28", "close": 133.75, "volume": 115633.0}, {"date": "2016-09-29", "close": 133.66, "volume": 133669.0}, {"date": "2016-09-30", "close": 134.57, "volume": 166358.0}, {"date": "2016-10-03", "close": 134.01, "volume": 97478.0}, {"date": "2016-10-04", "close": 130.69, "volume": 169682.0}, {"date": "2016-10-05", "close": 130.67, "volume": 158870.0}, {"date": "2016-10-06", "close": 131.45, "volume": 107722.0}, {"date": "2016-10-07", "close": 128.9, "volume": 131204.0}, {"date": "2016-10-10", "close": 129.0, "volume": 96026.0}, {"date": "2016-10-11", "close": 127.17, "volume": 150567.0}, {"date": "2016-10-12", "close": 127.53, "volume": 78448.0}, {"date": "2016-10-13", "close": 129.78, "volume": 148828.0}, {"date": "2016-10-14", "close": 128.19, "volume": 105984.0}, {"date": "2016-10-17", "close": 128.35, "volume": 79633.0}, {"date": "2016-10-18", "close": 129.35, "volume": 98272.0}, {"date": "2016-10-19", "close": 129.3, "volume": 110682.0}, {"date": "2016-10-20", "close": 128.0, "volume": 414559.0}, {"date": "2016-10-21", "close": 128.05, "volume": 218488.0}, {"date": "2016-10-24", "close": 130.2, "volume": 173335.0}, {"date": "2016-10-25", "close": 127.35, "volume": 113514.0}, {"date": "2016-10-26", "close": 126.35, "volume": 111268.0}, {"date": "2016-10-27", "close": 126.35, "volume": 155488.0}, {"date": "2016-10-28", "close": 127.1, "volume": 105101.0}, {"date": "2016-10-31", "close": 127.95, "volume": 135714.0}, {"date": "2016-11-01", "close": 125.25, "volume": 113601.0}, {"date": "2016-11-02", "close": 122.9, "volume": 132586.0}, {"date": "2016-11-03", "close": 123.65, "volume": 163080.0}, {"date": "2016-11-04", "close": 125.2, "volume": 233049.0}, {"date": "2016-11-07", "close": 126.15, "volume": 75069.0}, {"date": "2016-11-08", "close": 125.25, "volume": 84485.0}, {"date": "2016-11-09", "close": 133.4, "volume": 270894.0}, {"date": "2016-11-10", "close": 137.75, "volume": 175418.0}, {"date": "2016-11-11", "close": 138.85, "volume": 109580.0}, {"date": "2016-11-14", "close": 142.6, "volume": 207440.0}, {"date": "2016-11-15", "close": 144.15, "volume": 147248.0}, {"date": "2016-11-16", "close": 142.05, "volume": 154507.0}, {"date": "2016-11-17", "close": 143.6, "volume": 233231.0}, {"date": "2016-11-18", "close": 141.3, "volume": 118703.0}, {"date": "2016-11-21", "close": 143.7, "volume": 161522.0}, {"date": "2016-11-22", "close": 146.7, "volume": 140030.0}, {"date": "2016-11-23", "close": 147.95, "volume": 142585.0}, {"date": "2016-11-25", "close": 146.8, "volume": 39535.0}, {"date": "2016-11-28", "close": 148.45, "volume": 141104.0}, {"date": "2016-11-29", "close": 148.3, "volume": 188704.0}, {"date": "2016-11-30", "close": 148.9, "volume": 152508.0}, {"date": "2016-12-01", "close": 150.25, "volume": 156731.0}, {"date": "2016-12-02", "close": 148.9, "volume": 104139.0}, {"date": "2016-12-05", "close": 149.6, "volume": 89823.0}, {"date": "2016-12-06", "close": 149.85, "volume": 74712.0}, {"date": "2016-12-07", "close": 154.3, "volume": 115589.0}, {"date": "2016-12-08", "close": 155.1, "volume": 99171.0}, {"date": "2016-12-09", "close": 155.4, "volume": 129349.0}, {"date": "2016-12-12", "close": 155.0, "volume": 77483.0}, {"date": "2016-12-13", "close": 153.75, "volume": 141814.0}, {"date": "2016-12-14", "close": 152.0, "volume": 90276.0}, {"date": "2016-12-15", "close": 152.0, "volume": 90783.0}, {"date": "2016-12-16", "close": 151.65, "volume": 303464.0}, {"date": "2016-12-19", "close": 151.9, "volume": 161701.0}, {"date": "2016-12-20", "close": 151.7, "volume": 161556.0}, {"date": "2016-12-21", "close": 145.45, "volume": 331571.0}, {"date": "2016-12-22", "close": 144.4, "volume": 263363.0}, {"date": "2016-12-23", "close": 144.5, "volume": 78175.0}, {"date": "2016-12-27", "close": 145.25, "volume": 60511.0}, {"date": "2016-12-28", "close": 142.8, "volume": 112724.0}, {"date": "2016-12-29", "close": 142.6, "volume": 50777.0}, {"date": "2016-12-30", "close": 140.9, "volume": 114229.0}, {"date": "2017-01-03", "close": 143.25, "volume": 137614.0}, {"date": "2017-01-04", "close": 144.2, "volume": 79275.0}, {"date": "2017-01-05", "close": 142.9, "volume": 96233.0}, {"date": "2017-01-06", "close": 139.75, "volume": 166048.0}, {"date": "2017-01-09", "close": 136.05, "volume": 165297.0}, {"date": "2017-01-10", "close": 137.4, "volume": 197066.0}, {"date": "2017-01-11", "close": 137.75, "volume": 183036.0}, {"date": "2017-01-12", "close": 139.05, "volume": 276060.0}, {"date": "2017-01-13", "close": 140.4, "volume": 165421.0}, {"date": "2017-01-17", "close": 139.25, "volume": 122016.0}, {"date": "2017-01-18", "close": 139.65, "volume": 187039.0}, {"date": "2017-01-19", "close": 139.85, "volume": 111385.0}, {"date": "2017-01-20", "close": 140.5, "volume": 91148.0}, {"date": "2017-01-23", "close": 140.5, "volume": 71270.0}, {"date": "2017-01-24", "close": 146.45, "volume": 156324.0}, {"date": "2017-01-25", "close": 148.1, "volume": 130956.0}, {"date": "2017-01-26", "close": 147.9, "volume": 115050.0}, {"date": "2017-01-27", "close": 145.75, "volume": 82058.0}, {"date": "2017-01-30", "close": 145.05, "volume": 103470.0}, {"date": "2017-01-31", "close": 144.0, "volume": 165599.0}, {"date": "2017-02-01", "close": 143.6, "volume": 120622.0}, {"date": "2017-02-02", "close": 142.4, "volume": 109095.0}, {"date": "2017-02-03", "close": 145.1, "volume": 120469.0}, {"date": "2017-02-06", "close": 144.35, "volume": 102504.0}, {"date": "2017-02-07", "close": 143.35, "volume": 81264.0}, {"date": "2017-02-08", "close": 141.8, "volume": 106030.0}, {"date": "2017-02-09", "close": 142.85, "volume": 93536.0}, {"date": "2017-02-10", "close": 144.7, "volume": 115327.0}, {"date": "2017-02-13", "close": 144.65, "volume": 49918.0}, {"date": "2017-02-14", "close": 143.6, "volume": 68706.0}, {"date": "2017-02-15", "close": 143.4, "volume": 90747.0}, {"date": "2017-02-16", "close": 143.3, "volume": 131612.0}, {"date": "2017-02-17", "close": 143.4, "volume": 99194.0}, {"date": "2017-02-21", "close": 143.8, "volume": 188834.0}, {"date": "2017-02-22", "close": 156.0, "volume": 706242.0}, {"date": "2017-02-23", "close": 156.9, "volume": 325202.0}, {"date": "2017-02-24", "close": 158.05, "volume": 246485.0}, {"date": "2017-02-27", "close": 159.45, "volume": 264054.0}, {"date": "2017-02-28", "close": 157.25, "volume": 160083.0}, {"date": "2017-03-01", "close": 159.75, "volume": 247323.0}, {"date": "2017-03-02", "close": 154.9, "volume": 139832.0}, {"date": "2017-03-03", "close": 154.2, "volume": 235748.0}, {"date": "2017-03-06", "close": 153.75, "volume": 182910.0}, {"date": "2017-03-07", "close": 153.25, "volume": 138691.0}, {"date": "2017-03-08", "close": 152.65, "volume": 157105.0}, {"date": "2017-03-09", "close": 152.15, "volume": 174924.0}, {"date": "2017-03-10", "close": 153.75, "volume": 155890.0}, {"date": "2017-03-13", "close": 153.15, "volume": 141258.0}, {"date": "2017-03-14", "close": 152.7, "volume": 116785.0}, {"date": "2017-03-15", "close": 153.9, "volume": 167290.0}, {"date": "2017-03-16", "close": 152.85, "volume": 113738.0}, {"date": "2017-03-17", "close": 153.45, "volume": 323792.0}, {"date": "2017-03-20", "close": 152.85, "volume": 98443.0}, {"date": "2017-03-21", "close": 150.55, "volume": 131440.0}, {"date": "2017-03-22", "close": 151.05, "volume": 115445.0}, {"date": "2017-03-23", "close": 151.35, "volume": 79693.0}, {"date": "2017-03-24", "close": 150.35, "volume": 100112.0}, {"date": "2017-03-27", "close": 150.8, "volume": 95083.0}, {"date": "2017-03-28", "close": 152.0, "volume": 107711.0}, {"date": "2017-03-29", "close": 151.9, "volume": 107291.0}, {"date": "2017-03-30", "close": 153.95, "volume": 152871.0}, {"date": "2017-03-31", "close": 155.5, "volume": 286738.0}, {"date": "2017-04-03", "close": 154.4, "volume": 183498.0}, {"date": "2017-04-04", "close": 153.65, "volume": 86583.0}, {"date": "2017-04-05", "close": 153.05, "volume": 181480.0}, {"date": "2017-04-06", "close": 152.75, "volume": 311231.0}, {"date": "2017-04-07", "close": 152.75, "volume": 106919.0}, {"date": "2017-04-10", "close": 153.35, "volume": 142455.0}, {"date": "2017-04-11", "close": 152.7, "volume": 317028.0}, {"date": "2017-04-12", "close": 147.95, "volume": 207800.0}, {"date": "2017-04-13", "close": 146.3, "volume": 213622.0}, {"date": "2017-04-17", "close": 151.95, "volume": 326497.0}, {"date": "2017-04-18", "close": 152.35, "volume": 188578.0}, {"date": "2017-04-19", "close": 152.05, "volume": 138993.0}, {"date": "2017-04-20", "close": 155.8, "volume": 488431.0}, {"date": "2017-04-21", "close": 151.8, "volume": 324948.0}, {"date": "2017-04-24", "close": 151.45, "volume": 286095.0}, {"date": "2017-04-25", "close": 153.6, "volume": 228843.0}, {"date": "2017-04-26", "close": 154.55, "volume": 134072.0}, {"date": "2017-04-27", "close": 155.0, "volume": 111362.0}, {"date": "2017-04-28", "close": 152.35, "volume": 111885.0}, {"date": "2017-05-01", "close": 152.45, "volume": 158941.0}, {"date": "2017-05-02", "close": 152.65, "volume": 111634.0}, {"date": "2017-05-03", "close": 151.85, "volume": 83347.0}, {"date": "2017-05-04", "close": 150.8, "volume": 107242.0}, {"date": "2017-05-05", "close": 152.2, "volume": 118129.0}, {"date": "2017-05-08", "close": 152.65, "volume": 115396.0}, {"date": "2017-05-09", "close": 152.25, "volume": 141126.0}, {"date": "2017-05-10", "close": 151.75, "volume": 98255.0}, {"date": "2017-05-11", "close": 152.45, "volume": 111513.0}, {"date": "2017-05-12", "close": 150.4, "volume": 72145.0}, {"date": "2017-05-15", "close": 150.25, "volume": 74009.0}, {"date": "2017-05-16", "close": 149.75, "volume": 81627.0}, {"date": "2017-05-17", "close": 146.85, "volume": 87728.0}, {"date": "2017-05-18", "close": 146.95, "volume": 126114.0}, {"date": "2017-05-19", "close": 149.85, "volume": 84939.0}, {"date": "2017-05-22", "close": 148.6, "volume": 80046.0}, {"date": "2017-05-23", "close": 148.05, "volume": 144698.0}, {"date": "2017-05-24", "close": 145.9, "volume": 82274.0}, {"date": "2017-05-25", "close": 146.2, "volume": 64943.0}, {"date": "2017-05-26", "close": 146.6, "volume": 56236.0}, {"date": "2017-05-30", "close": 146.45, "volume": 66089.0}, {"date": "2017-05-31", "close": 146.4, "volume": 119545.0}, {"date": "2017-06-01", "close": 147.8, "volume": 92972.0}, {"date": "2017-06-02", "close": 147.25, "volume": 61767.0}, {"date": "2017-06-05", "close": 147.4, "volume": 63691.0}, {"date": "2017-06-06", "close": 146.5, "volume": 69511.0}, {"date": "2017-06-07", "close": 146.15, "volume": 127288.0}, {"date": "2017-06-08", "close": 148.5, "volume": 91928.0}, {"date": "2017-06-09", "close": 150.0, "volume": 124838.0}, {"date": "2017-06-12", "close": 151.85, "volume": 123528.0}, {"date": "2017-06-13", "close": 153.0, "volume": 144296.0}, {"date": "2017-06-14", "close": 153.3, "volume": 216289.0}, {"date": "2017-06-15", "close": 151.75, "volume": 158306.0}, {"date": "2017-06-16", "close": 150.7, "volume": 272978.0}, {"date": "2017-06-19", "close": 151.2, "volume": 107737.0}, {"date": "2017-06-20", "close": 148.0, "volume": 92646.0}, {"date": "2017-06-21", "close": 147.1, "volume": 96025.0}, {"date": "2017-06-22", "close": 146.85, "volume": 104028.0}, {"date": "2017-06-23", "close": 148.85, "volume": 483005.0}, {"date": "2017-06-26", "close": 149.7, "volume": 70442.0}, {"date": "2017-06-27", "close": 148.0, "volume": 119478.0}, {"date": "2017-06-28", "close": 149.3, "volume": 122376.0}, {"date": "2017-06-29", "close": 147.9, "volume": 110691.0}, {"date": "2017-06-30", "close": 149.6, "volume": 85572.0}, {"date": "2017-07-03", "close": 151.55, "volume": 46463.0}, {"date": "2017-07-05", "close": 151.05, "volume": 79906.0}, {"date": "2017-07-06", "close": 150.35, "volume": 110149.0}, {"date": "2017-07-07", "close": 150.89, "volume": 63178.0}, {"date": "2017-07-10", "close": 149.3, "volume": 91151.0}, {"date": "2017-07-11", "close": 149.9, "volume": 114616.0}, {"date": "2017-07-12", "close": 151.65, "volume": 76708.0}, {"date": "2017-07-13", "close": 150.65, "volume": 97482.0}, {"date": "2017-07-14", "close": 151.7, "volume": 70172.0}, {"date": "2017-07-17", "close": 152.95, "volume": 63070.0}, {"date": "2017-07-18", "close": 150.55, "volume": 105647.0}, {"date": "2017-07-19", "close": 152.95, "volume": 103921.0}, {"date": "2017-07-20", "close": 157.7, "volume": 231542.0}, {"date": "2017-07-21", "close": 157.95, "volume": 182092.0}, {"date": "2017-07-24", "close": 154.5, "volume": 135812.0}, {"date": "2017-07-25", "close": 155.75, "volume": 185242.0}, {"date": "2017-07-26", "close": 154.8, "volume": 127770.0}, {"date": "2017-07-27", "close": 155.7, "volume": 182967.0}, {"date": "2017-07-28", "close": 153.0, "volume": 102100.0}, {"date": "2017-07-31", "close": 152.7, "volume": 101632.0}, {"date": "2017-08-01", "close": 152.4, "volume": 55452.0}, {"date": "2017-08-02", "close": 150.65, "volume": 56535.0}, {"date": "2017-08-03", "close": 150.75, "volume": 73053.0}, {"date": "2017-08-04", "close": 151.4, "volume": 83720.0}, {"date": "2017-08-07", "close": 151.2, "volume": 65109.0}, {"date": "2017-08-08", "close": 151.6, "volume": 81640.0}, {"date": "2017-08-09", "close": 150.45, "volume": 67268.0}, {"date": "2017-08-10", "close": 146.3, "volume": 124121.0}, {"date": "2017-08-11", "close": 148.45, "volume": 124212.0}, {"date": "2017-08-14", "close": 150.5, "volume": 82374.0}, {"date": "2017-08-15", "close": 148.8, "volume": 50811.0}, {"date": "2017-08-16", "close": 149.55, "volume": 64456.0}, {"date": "2017-08-17", "close": 148.3, "volume": 100749.0}, {"date": "2017-08-18", "close": 148.2, "volume": 119553.0}, {"date": "2017-08-21", "close": 147.5, "volume": 68164.0}, {"date": "2017-08-22", "close": 148.15, "volume": 69813.0}, {"date": "2017-08-23", "close": 147.45, "volume": 45507.0}, {"date": "2017-08-24", "close": 142.35, "volume": 197627.0}, {"date": "2017-08-25", "close": 143.75, "volume": 188859.0}, {"date": "2017-08-28", "close": 143.2, "volume": 163707.0}, {"date": "2017-08-29", "close": 142.45, "volume": 82616.0}, {"date": "2017-08-30", "close": 142.65, "volume": 117530.0}, {"date": "2017-08-31", "close": 143.55, "volume": 135202.0}, {"date": "2017-09-01", "close": 144.8, "volume": 75600.0}, {"date": "2017-09-05", "close": 143.25, "volume": 69406.0}, {"date": "2017-09-06", "close": 146.1, "volume": 157206.0}, {"date": "2017-09-07", "close": 145.2, "volume": 90985.0}, {"date": "2017-09-08", "close": 146.55, "volume": 95808.0}, {"date": "2017-09-11", "close": 147.76, "volume": 70363.0}, {"date": "2017-09-12", "close": 149.05, "volume": 65379.0}, {"date": "2017-09-13", "close": 150.3, "volume": 93663.0}, {"date": "2017-09-14", "close": 152.0, "volume": 145956.0}, {"date": "2017-09-15", "close": 150.4, "volume": 297224.0}, {"date": "2017-09-18", "close": 152.45, "volume": 121745.0}, {"date": "2017-09-19", "close": 152.6, "volume": 127973.0}, {"date": "2017-09-20", "close": 156.1, "volume": 109890.0}, {"date": "2017-09-21", "close": 155.25, "volume": 117472.0}, {"date": "2017-09-22", "close": 155.6, "volume": 116337.0}, {"date": "2017-09-25", "close": 156.6, "volume": 69342.0}, {"date": "2017-09-26", "close": 157.1, "volume": 137549.0}, {"date": "2017-09-27", "close": 158.75, "volume": 91876.0}, {"date": "2017-09-28", "close": 158.5, "volume": 74152.0}, {"date": "2017-09-29", "close": 158.1, "volume": 63087.0}, {"date": "2017-10-02", "close": 159.2, "volume": 94274.0}, {"date": "2017-10-03", "close": 158.95, "volume": 78428.0}, {"date": "2017-10-04", "close": 159.55, "volume": 82869.0}, {"date": "2017-10-05", "close": 160.15, "volume": 83582.0}, {"date": "2017-10-06", "close": 159.6, "volume": 140520.0}, {"date": "2017-10-09", "close": 160.1, "volume": 55538.0}, {"date": "2017-10-10", "close": 159.85, "volume": 52449.0}, {"date": "2017-10-11", "close": 158.25, "volume": 99983.0}, {"date": "2017-10-12", "close": 157.85, "volume": 65392.0}, {"date": "2017-10-13", "close": 158.25, "volume": 96221.0}, {"date": "2017-10-16", "close": 159.15, "volume": 122418.0}, {"date": "2017-10-17", "close": 158.95, "volume": 81820.0}, {"date": "2017-10-18", "close": 160.85, "volume": 193779.0}, {"date": "2017-10-19", "close": 161.35, "volume": 185591.0}, {"date": "2017-10-20", "close": 159.5, "volume": 158940.0}, {"date": "2017-10-23", "close": 159.0, "volume": 107618.0}, {"date": "2017-10-24", "close": 159.9, "volume": 82176.0}, {"date": "2017-10-25", "close": 158.15, "volume": 66785.0}, {"date": "2017-10-26", "close": 160.2, "volume": 61112.0}, {"date": "2017-10-27", "close": 159.8, "volume": 49638.0}, {"date": "2017-10-30", "close": 158.55, "volume": 49381.0}, {"date": "2017-10-31", "close": 158.9, "volume": 65475.0}, {"date": "2017-11-01", "close": 157.9, "volume": 71845.0}, {"date": "2017-11-02", "close": 159.6, "volume": 88273.0}, {"date": "2017-11-03", "close": 158.95, "volume": 61304.0}, {"date": "2017-11-06", "close": 160.55, "volume": 121702.0}, {"date": "2017-11-07", "close": 160.8, "volume": 77763.0}, {"date": "2017-11-08", "close": 160.15, "volume": 76217.0}, {"date": "2017-11-09", "close": 154.75, "volume": 137734.0}, {"date": "2017-11-10", "close": 158.45, "volume": 205107.0}, {"date": "2017-11-13", "close": 161.1, "volume": 292108.0}, {"date": "2017-11-14", "close": 160.9, "volume": 232270.0}, {"date": "2017-11-15", "close": 161.2, "volume": 260388.0}, {"date": "2017-11-16", "close": 162.75, "volume": 196190.0}, {"date": "2017-11-17", "close": 162.75, "volume": 145319.0}, {"date": "2017-11-20", "close": 163.8, "volume": 132732.0}, {"date": "2017-11-21", "close": 164.55, "volume": 62088.0}, {"date": "2017-11-22", "close": 165.25, "volume": 127355.0}, {"date": "2017-11-24", "close": 166.4, "volume": 43447.0}, {"date": "2017-11-27", "close": 166.85, "volume": 151477.0}, {"date": "2017-11-28", "close": 169.95, "volume": 98710.0}, {"date": "2017-11-29", "close": 170.1, "volume": 124721.0}, {"date": "2017-11-30", "close": 172.8, "volume": 112723.0}, {"date": "2017-12-01", "close": 172.1, "volume": 122255.0}, {"date": "2017-12-04", "close": 172.85, "volume": 88475.0}, {"date": "2017-12-05", "close": 170.15, "volume": 69011.0}, {"date": "2017-12-06", "close": 168.65, "volume": 74556.0}, {"date": "2017-12-07", "close": 169.65, "volume": 69110.0}, {"date": "2017-12-08", "close": 168.85, "volume": 73336.0}, {"date": "2017-12-11", "close": 163.6, "volume": 207997.0}, {"date": "2017-12-12", "close": 163.2, "volume": 143333.0}, {"date": "2017-12-13", "close": 162.75, "volume": 97427.0}, {"date": "2017-12-14", "close": 160.45, "volume": 117722.0}, {"date": "2017-12-15", "close": 161.05, "volume": 226170.0}, {"date": "2017-12-18", "close": 164.35, "volume": 98891.0}, {"date": "2017-12-19", "close": 163.85, "volume": 99700.0}, {"date": "2017-12-20", "close": 164.5, "volume": 55744.0}, {"date": "2017-12-21", "close": 167.3, "volume": 84096.0}, {"date": "2017-12-22", "close": 165.6, "volume": 38125.0}, {"date": "2017-12-26", "close": 165.95, "volume": 46055.0}, {"date": "2017-12-27", "close": 165.8, "volume": 33196.0}, {"date": "2017-12-28", "close": 166.5, "volume": 50519.0}, {"date": "2017-12-29", "close": 165.85, "volume": 67959.0}, {"date": "2018-01-02", "close": 167.35, "volume": 127154.0}, {"date": "2018-01-03", "close": 166.45, "volume": 86341.0}, {"date": "2018-01-04", "close": 165.6, "volume": 105984.0}, {"date": "2018-01-05", "close": 166.25, "volume": 64130.0}, {"date": "2018-01-08", "close": 165.4, "volume": 125692.0}, {"date": "2018-01-09", "close": 166.85, "volume": 126450.0}, {"date": "2018-01-10", "close": 165.85, "volume": 115256.0}, {"date": "2018-01-11", "close": 169.1, "volume": 232420.0}, {"date": "2018-01-12", "close": 170.55, "volume": 60440.0}, {"date": "2018-01-16", "close": 168.05, "volume": 76926.0}, {"date": "2018-01-17", "close": 169.55, "volume": 49893.0}, {"date": "2018-01-18", "close": 169.25, "volume": 49752.0}, {"date": "2018-01-19", "close": 171.1, "volume": 49557.0}, {"date": "2018-01-22", "close": 169.7, "volume": 34034.0}, {"date": "2018-01-23", "close": 167.5, "volume": 87477.0}, {"date": "2018-01-24", "close": 166.75, "volume": 52018.0}, {"date": "2018-01-25", "close": 167.65, "volume": 54505.0}, {"date": "2018-01-26", "close": 169.65, "volume": 71366.0}, {"date": "2018-01-29", "close": 166.15, "volume": 58483.0}, {"date": "2018-01-30", "close": 165.1, "volume": 99729.0}, {"date": "2018-01-31", "close": 163.6, "volume": 58705.0}, {"date": "2018-02-01", "close": 165.1, "volume": 73742.0}, {"date": "2018-02-02", "close": 159.9, "volume": 94308.0}, {"date": "2018-02-05", "close": 154.7, "volume": 140128.0}, {"date": "2018-02-06", "close": 155.9, "volume": 285457.0}, {"date": "2018-02-07", "close": 157.55, "volume": 133515.0}, {"date": "2018-02-08", "close": 151.4, "volume": 127089.0}, {"date": "2018-02-09", "close": 153.7, "volume": 113079.0}, {"date": "2018-02-12", "close": 154.9, "volume": 60815.0}, {"date": "2018-02-13", "close": 154.95, "volume": 106610.0}, {"date": "2018-02-14", "close": 158.25, "volume": 66551.0}, {"date": "2018-02-15", "close": 158.55, "volume": 59668.0}, {"date": "2018-02-16", "close": 158.8, "volume": 48045.0}, {"date": "2018-02-20", "close": 157.1, "volume": 51956.0}, {"date": "2018-02-21", "close": 156.55, "volume": 62551.0}, {"date": "2018-02-22", "close": 151.8, "volume": 218838.0}, {"date": "2018-02-23", "close": 149.25, "volume": 185015.0}, {"date": "2018-02-26", "close": 150.05, "volume": 123730.0}, {"date": "2018-02-27", "close": 148.8, "volume": 152709.0}, {"date": "2018-02-28", "close": 147.1, "volume": 170712.0}, {"date": "2018-03-01", "close": 144.85, "volume": 136740.0}, {"date": "2018-03-02", "close": 145.35, "volume": 149545.0}, {"date": "2018-03-05", "close": 144.6, "volume": 151618.0}, {"date": "2018-03-06", "close": 145.25, "volume": 165233.0}, {"date": "2018-03-07", "close": 145.55, "volume": 127593.0}, {"date": "2018-03-08", "close": 146.75, "volume": 115906.0}, {"date": "2018-03-09", "close": 148.5, "volume": 97246.0}, {"date": "2018-03-12", "close": 147.8, "volume": 112054.0}, {"date": "2018-03-13", "close": 148.9, "volume": 109692.0}, {"date": "2018-03-14", "close": 149.55, "volume": 138518.0}, {"date": "2018-03-15", "close": 148.1, "volume": 80505.0}, {"date": "2018-03-16", "close": 148.85, "volume": 183193.0}, {"date": "2018-03-19", "close": 150.55, "volume": 215842.0}, {"date": "2018-03-20", "close": 148.35, "volume": 93050.0}, {"date": "2018-03-21", "close": 148.1, "volume": 104419.0}, {"date": "2018-03-22", "close": 143.4, "volume": 129333.0}, {"date": "2018-03-23", "close": 142.7, "volume": 146989.0}, {"date": "2018-03-26", "close": 144.5, "volume": 103766.0}, {"date": "2018-03-27", "close": 143.2, "volume": 76085.0}, {"date": "2018-03-28", "close": 143.05, "volume": 68147.0}, {"date": "2018-03-29", "close": 146.3, "volume": 152617.0}, {"date": "2018-04-02", "close": 140.65, "volume": 87991.0}, {"date": "2018-04-03", "close": 141.5, "volume": 219791.0}, {"date": "2018-04-04", "close": 141.45, "volume": 222788.0}, {"date": "2018-04-05", "close": 143.95, "volume": 122068.0}, {"date": "2018-04-06", "close": 139.3, "volume": 150340.0}, {"date": "2018-04-09", "close": 139.3, "volume": 120747.0}, {"date": "2018-04-10", "close": 141.75, "volume": 102946.0}, {"date": "2018-04-11", "close": 140.8, "volume": 72550.0}, {"date": "2018-04-12", "close": 141.55, "volume": 75108.0}, {"date": "2018-04-13", "close": 142.2, "volume": 128014.0}, {"date": "2018-04-16", "close": 142.65, "volume": 119806.0}, {"date": "2018-04-17", "close": 144.35, "volume": 153010.0}, {"date": "2018-04-18", "close": 146.15, "volume": 93729.0}, {"date": "2018-04-19", "close": 146.8, "volume": 136077.0}, {"date": "2018-04-20", "close": 145.6, "volume": 107160.0}, {"date": "2018-04-23", "close": 145.6, "volume": 88166.0}, {"date": "2018-04-24", "close": 143.05, "volume": 104451.0}, {"date": "2018-04-25", "close": 143.8, "volume": 102949.0}, {"date": "2018-04-26", "close": 142.7, "volume": 79841.0}, {"date": "2018-04-27", "close": 143.8, "volume": 77671.0}, {"date": "2018-04-30", "close": 142.1, "volume": 120851.0}, {"date": "2018-05-01", "close": 142.65, "volume": 112503.0}, {"date": "2018-05-02", "close": 141.5, "volume": 78584.0}, {"date": "2018-05-03", "close": 140.0, "volume": 88231.0}, {"date": "2018-05-04", "close": 141.5, "volume": 160562.0}, {"date": "2018-05-07", "close": 142.0, "volume": 98674.0}, {"date": "2018-05-08", "close": 143.85, "volume": 104944.0}, {"date": "2018-05-09", "close": 143.7, "volume": 82900.0}, {"date": "2018-05-10", "close": 142.95, "volume": 101743.0}, {"date": "2018-05-11", "close": 144.15, "volume": 71766.0}, {"date": "2018-05-14", "close": 144.35, "volume": 80062.0}, {"date": "2018-05-15", "close": 144.5, "volume": 63625.0}, {"date": "2018-05-16", "close": 145.2, "volume": 114245.0}, {"date": "2018-05-17", "close": 146.5, "volume": 91571.0}, {"date": "2018-05-18", "close": 145.55, "volume": 282199.0}, {"date": "2018-05-21", "close": 147.15, "volume": 132960.0}, {"date": "2018-05-22", "close": 146.95, "volume": 83655.0}, {"date": "2018-05-23", "close": 145.55, "volume": 46342.0}, {"date": "2018-05-24", "close": 146.35, "volume": 61785.0}, {"date": "2018-05-25", "close": 146.55, "volume": 48597.0}, {"date": "2018-05-29", "close": 146.7, "volume": 58940.0}, {"date": "2018-05-30", "close": 149.5, "volume": 119928.0}, {"date": "2018-05-31", "close": 146.15, "volume": 126002.0}, {"date": "2018-06-01", "close": 148.2, "volume": 69786.0}, {"date": "2018-06-04", "close": 149.25, "volume": 65293.0}, {"date": "2018-06-05", "close": 150.95, "volume": 76165.0}, {"date": "2018-06-06", "close": 150.65, "volume": 65751.0}, {"date": "2018-06-07", "close": 152.8, "volume": 102466.0}, {"date": "2018-06-08", "close": 154.1, "volume": 88786.0}, {"date": "2018-06-11", "close": 153.15, "volume": 60821.0}, {"date": "2018-06-12", "close": 152.35, "volume": 55049.0}, {"date": "2018-06-13", "close": 152.25, "volume": 102117.0}, {"date": "2018-06-14", "close": 151.0, "volume": 60094.0}, {"date": "2018-06-15", "close": 148.45, "volume": 248002.0}, {"date": "2018-06-18", "close": 150.15, "volume": 110720.0}, {"date": "2018-06-19", "close": 150.5, "volume": 97669.0}, {"date": "2018-06-20", "close": 151.85, "volume": 80838.0}, {"date": "2018-06-21", "close": 151.05, "volume": 81145.0}, {"date": "2018-06-22", "close": 152.25, "volume": 104127.0}, {"date": "2018-06-25", "close": 151.2, "volume": 83463.0}, {"date": "2018-06-26", "close": 152.05, "volume": 61815.0}, {"date": "2018-06-27", "close": 150.65, "volume": 148959.0}, {"date": "2018-06-28", "close": 150.25, "volume": 110237.0}, {"date": "2018-06-29", "close": 150.75, "volume": 172945.0}, {"date": "2018-07-02", "close": 151.15, "volume": 100330.0}, {"date": "2018-07-03", "close": 151.65, "volume": 45119.0}, {"date": "2018-07-05", "close": 153.35, "volume": 55521.0}, {"date": "2018-07-06", "close": 154.9, "volume": 65415.0}, {"date": "2018-07-09", "close": 156.65, "volume": 75561.0}, {"date": "2018-07-10", "close": 155.25, "volume": 75444.0}, {"date": "2018-07-11", "close": 151.85, "volume": 93936.0}, {"date": "2018-07-12", "close": 138.3, "volume": 419899.0}, {"date": "2018-07-13", "close": 139.9, "volume": 209959.0}, {"date": "2018-07-16", "close": 136.7, "volume": 331417.0}, {"date": "2018-07-17", "close": 140.95, "volume": 239783.0}, {"date": "2018-07-18", "close": 138.8, "volume": 135197.0}, {"date": "2018-07-19", "close": 140.35, "volume": 149848.0}, {"date": "2018-07-20", "close": 139.65, "volume": 87545.0}, {"date": "2018-07-23", "close": 138.2, "volume": 66661.0}, {"date": "2018-07-24", "close": 138.85, "volume": 204182.0}, {"date": "2018-07-25", "close": 138.4, "volume": 114438.0}, {"date": "2018-07-26", "close": 138.55, "volume": 183395.0}, {"date": "2018-07-27", "close": 137.25, "volume": 104851.0}, {"date": "2018-07-30", "close": 137.5, "volume": 128000.0}, {"date": "2018-07-31", "close": 139.65, "volume": 111283.0}, {"date": "2018-08-01", "close": 139.75, "volume": 109320.0}, {"date": "2018-08-02", "close": 140.1, "volume": 86485.0}, {"date": "2018-08-03", "close": 141.2, "volume": 85005.0}, {"date": "2018-08-06", "close": 142.4, "volume": 113561.0}, {"date": "2018-08-07", "close": 142.8, "volume": 72267.0}, {"date": "2018-08-08", "close": 142.0, "volume": 68373.0}, {"date": "2018-08-09", "close": 141.85, "volume": 96104.0}, {"date": "2018-08-10", "close": 139.6, "volume": 97581.0}, {"date": "2018-08-13", "close": 137.55, "volume": 100078.0}, {"date": "2018-08-14", "close": 138.1, "volume": 70643.0}, {"date": "2018-08-15", "close": 136.9, "volume": 93920.0}, {"date": "2018-08-16", "close": 138.75, "volume": 40026.0}, {"date": "2018-08-17", "close": 139.9, "volume": 46344.0}, {"date": "2018-08-20", "close": 139.9, "volume": 83665.0}, {"date": "2018-08-21", "close": 141.85, "volume": 62192.0}, {"date": "2018-08-22", "close": 140.4, "volume": 93206.0}, {"date": "2018-08-23", "close": 139.5, "volume": 61571.0}, {"date": "2018-08-24", "close": 140.05, "volume": 56668.0}, {"date": "2018-08-27", "close": 139.95, "volume": 52120.0}, {"date": "2018-08-28", "close": 139.95, "volume": 103386.0}, {"date": "2018-08-29", "close": 141.15, "volume": 74454.0}, {"date": "2018-08-30", "close": 139.95, "volume": 43287.0}, {"date": "2018-08-31", "close": 140.4, "volume": 60512.0}, {"date": "2018-09-04", "close": 136.4, "volume": 105770.0}, {"date": "2018-09-05", "close": 137.45, "volume": 81991.0}, {"date": "2018-09-06", "close": 137.45, "volume": 101096.0}, {"date": "2018-09-07", "close": 137.3, "volume": 68268.0}, {"date": "2018-09-10", "close": 137.05, "volume": 37935.0}, {"date": "2018-09-11", "close": 136.45, "volume": 62483.0}, {"date": "2018-09-12", "close": 138.4, "volume": 91701.0}, {"date": "2018-09-13", "close": 137.6, "volume": 58734.0}, {"date": "2018-09-14", "close": 138.05, "volume": 102511.0}, {"date": "2018-09-17", "close": 138.2, "volume": 80000.0}, {"date": "2018-09-18", "close": 139.35, "volume": 86785.0}, {"date": "2018-09-19", "close": 139.2, "volume": 57214.0}, {"date": "2018-09-20", "close": 141.5, "volume": 64874.0}, {"date": "2018-09-21", "close": 140.75, "volume": 138108.0}, {"date": "2018-09-24", "close": 140.3, "volume": 47800.0}, {"date": "2018-09-25", "close": 139.15, "volume": 77009.0}, {"date": "2018-09-26", "close": 136.4, "volume": 100773.0}, {"date": "2018-09-27", "close": 135.9, "volume": 115486.0}, {"date": "2018-09-28", "close": 138.5, "volume": 122086.0}, {"date": "2018-10-01", "close": 139.42, "volume": 163290.0}, {"date": "2018-10-02", "close": 138.3, "volume": 79905.0}, {"date": "2018-10-03", "close": 139.52, "volume": 48810.0}, {"date": "2018-10-04", "close": 139.49, "volume": 48396.0}, {"date": "2018-10-05", "close": 136.5, "volume": 75883.0}, {"date": "2018-10-08", "close": 137.1, "volume": 53946.0}, {"date": "2018-10-09", "close": 135.27, "volume": 63087.0}, {"date": "2018-10-10", "close": 133.21, "volume": 168855.0}, {"date": "2018-10-11", "close": 128.44, "volume": 137213.0}, {"date": "2018-10-12", "close": 128.87, "volume": 107095.0}, {"date": "2018-10-15", "close": 130.14, "volume": 63755.0}, {"date": "2018-10-16", "close": 133.24, "volume": 68972.0}, {"date": "2018-10-17", "close": 131.55, "volume": 87424.0}, {"date": "2018-10-18", "close": 126.46, "volume": 184496.0}, {"date": "2018-10-19", "close": 129.0, "volume": 163443.0}, {"date": "2018-10-22", "close": 129.14, "volume": 97545.0}, {"date": "2018-10-23", "close": 127.52, "volume": 112893.0}, {"date": "2018-10-24", "close": 115.21, "volume": 358356.0}, {"date": "2018-10-25", "close": 114.55, "volume": 393110.0}, {"date": "2018-10-26", "close": 116.5, "volume": 166195.0}, {"date": "2018-10-29", "close": 117.21, "volume": 238390.0}, {"date": "2018-10-30", "close": 120.55, "volume": 116062.0}, {"date": "2018-10-31", "close": 124.31, "volume": 193370.0}, {"date": "2018-11-01", "close": 129.36, "volume": 199069.0}, {"date": "2018-11-02", "close": 130.18, "volume": 138769.0}, {"date": "2018-11-05", "close": 130.25, "volume": 122550.0}, {"date": "2018-11-06", "close": 131.25, "volume": 66482.0}, {"date": "2018-11-07", "close": 133.04, "volume": 111901.0}, {"date": "2018-11-08", "close": 135.4, "volume": 112925.0}, {"date": "2018-11-09", "close": 133.5, "volume": 98409.0}, {"date": "2018-11-12", "close": 130.05, "volume": 135685.0}, {"date": "2018-11-13", "close": 128.83, "volume": 101947.0}, {"date": "2018-11-14", "close": 128.12, "volume": 128847.0}, {"date": "2018-11-15", "close": 130.09, "volume": 109391.0}, {"date": "2018-11-16", "close": 130.82, "volume": 238708.0}, {"date": "2018-11-19", "close": 127.44, "volume": 114981.0}, {"date": "2018-11-20", "close": 123.34, "volume": 108855.0}, {"date": "2018-11-21", "close": 125.62, "volume": 96505.0}, {"date": "2018-11-23", "close": 125.5, "volume": 28515.0}, {"date": "2018-11-26", "close": 126.78, "volume": 88793.0}, {"date": "2018-11-27", "close": 125.35, "volume": 183045.0}, {"date": "2018-11-28", "close": 128.94, "volume": 95694.0}, {"date": "2018-11-29", "close": 128.26, "volume": 81269.0}, {"date": "2018-11-30", "close": 130.54, "volume": 117462.0}, {"date": "2018-12-03", "close": 130.0, "volume": 133396.0}, {"date": "2018-12-04", "close": 125.11, "volume": 100514.0}, {"date": "2018-12-06", "close": 120.87, "volume": 202037.0}, {"date": "2018-12-07", "close": 117.58, "volume": 138562.0}, {"date": "2018-12-10", "close": 116.63, "volume": 137673.0}, {"date": "2018-12-11", "close": 116.39, "volume": 65167.0}, {"date": "2018-12-12", "close": 117.69, "volume": 100649.0}, {"date": "2018-12-13", "close": 115.84, "volume": 111059.0}, {"date": "2018-12-14", "close": 113.93, "volume": 101492.0}, {"date": "2018-12-17", "close": 112.08, "volume": 121866.0}, {"date": "2018-12-18", "close": 112.41, "volume": 146327.0}, {"date": "2018-12-19", "close": 110.17, "volume": 129812.0}, {"date": "2018-12-20", "close": 109.23, "volume": 148215.0}, {"date": "2018-12-21", "close": 106.68, "volume": 420849.0}, {"date": "2018-12-24", "close": 104.22, "volume": 76753.0}, {"date": "2018-12-26", "close": 109.4, "volume": 131193.0}, {"date": "2018-12-27", "close": 109.61, "volume": 150955.0}, {"date": "2018-12-28", "close": 108.78, "volume": 185185.0}, {"date": "2018-12-31", "close": 110.95, "volume": 162408.0}, {"date": "2019-01-02", "close": 110.53, "volume": 124501.0}, {"date": "2019-01-03", "close": 109.07, "volume": 76626.0}, {"date": "2019-01-04", "close": 111.81, "volume": 219758.0}, {"date": "2019-01-07", "close": 113.07, "volume": 155731.0}, {"date": "2019-01-08", "close": 114.4, "volume": 95576.0}, {"date": "2019-01-09", "close": 114.71, "volume": 85739.0}, {"date": "2019-01-10", "close": 117.51, "volume": 169858.0}, {"date": "2019-01-11", "close": 118.14, "volume": 109320.0}, {"date": "2019-01-14", "close": 118.75, "volume": 118702.0}, {"date": "2019-01-15", "close": 117.93, "volume": 114167.0}, {"date": "2019-01-16", "close": 120.22, "volume": 103689.0}, {"date": "2019-01-17", "close": 121.75, "volume": 118574.0}, {"date": "2019-01-18", "close": 124.49, "volume": 90437.0}, {"date": "2019-01-22", "close": 123.14, "volume": 173998.0}, {"date": "2019-01-23", "close": 122.7, "volume": 128050.0}, {"date": "2019-01-24", "close": 124.35, "volume": 84207.0}, {"date": "2019-01-25", "close": 126.23, "volume": 98944.0}, {"date": "2019-01-28", "close": 125.51, "volume": 63238.0}, {"date": "2019-01-29", "close": 126.07, "volume": 62964.0}, {"date": "2019-01-30", "close": 127.82, "volume": 126801.0}, {"date": "2019-01-31", "close": 129.0, "volume": 143406.0}, {"date": "2019-02-01", "close": 129.41, "volume": 132049.0}, {"date": "2019-02-04", "close": 129.06, "volume": 118729.0}, {"date": "2019-02-05", "close": 130.51, "volume": 135371.0}, {"date": "2019-02-06", "close": 130.93, "volume": 108588.0}, {"date": "2019-02-07", "close": 129.87, "volume": 138594.0}, {"date": "2019-02-08", "close": 130.95, "volume": 143801.0}, {"date": "2019-02-11", "close": 130.57, "volume": 209656.0}, {"date": "2019-02-12", "close": 134.37, "volume": 98356.0}, {"date": "2019-02-13", "close": 136.15, "volume": 104602.0}, {"date": "2019-02-14", "close": 135.74, "volume": 115239.0}, {"date": "2019-02-15", "close": 136.41, "volume": 105350.0}, {"date": "2019-02-19", "close": 137.73, "volume": 160124.0}, {"date": "2019-02-20", "close": 139.35, "volume": 230388.0}, {"date": "2019-02-21", "close": 136.66, "volume": 277887.0}, {"date": "2019-02-22", "close": 137.24, "volume": 166961.0}, {"date": "2019-02-25", "close": 136.14, "volume": 233859.0}, {"date": "2019-02-26", "close": 134.71, "volume": 198170.0}, {"date": "2019-02-27", "close": 136.66, "volume": 157406.0}, {"date": "2019-02-28", "close": 136.59, "volume": 139104.0}, {"date": "2019-03-01", "close": 137.41, "volume": 197836.0}, {"date": "2019-03-04", "close": 136.3, "volume": 91010.0}, {"date": "2019-03-05", "close": 136.63, "volume": 99214.0}, {"date": "2019-03-06", "close": 135.91, "volume": 100244.0}, {"date": "2019-03-07", "close": 135.46, "volume": 165393.0}, {"date": "2019-03-08", "close": 134.69, "volume": 90737.0}, {"date": "2019-03-11", "close": 136.08, "volume": 91738.0}, {"date": "2019-03-12", "close": 134.59, "volume": 76815.0}, {"date": "2019-03-13", "close": 134.52, "volume": 144419.0}, {"date": "2019-03-14", "close": 133.66, "volume": 62780.0}, {"date": "2019-03-15", "close": 133.33, "volume": 180476.0}, {"date": "2019-03-18", "close": 136.14, "volume": 90864.0}, {"date": "2019-03-19", "close": 134.54, "volume": 152272.0}, {"date": "2019-03-20", "close": 132.61, "volume": 138937.0}, {"date": "2019-03-21", "close": 133.09, "volume": 138529.0}, {"date": "2019-03-22", "close": 129.07, "volume": 95611.0}, {"date": "2019-03-25", "close": 128.83, "volume": 100984.0}, {"date": "2019-03-26", "close": 129.87, "volume": 84101.0}, {"date": "2019-03-27", "close": 129.4, "volume": 131908.0}, {"date": "2019-03-28", "close": 129.62, "volume": 114126.0}, {"date": "2019-03-29", "close": 130.1, "volume": 118826.0}, {"date": "2019-04-01", "close": 133.17, "volume": 120137.0}, {"date": "2019-04-02", "close": 131.36, "volume": 100931.0}, {"date": "2019-04-03", "close": 131.89, "volume": 179571.0}, {"date": "2019-04-04", "close": 132.3, "volume": 161746.0}, {"date": "2019-04-05", "close": 132.9, "volume": 75351.0}, {"date": "2019-04-08", "close": 131.9, "volume": 108090.0}, {"date": "2019-04-09", "close": 127.53, "volume": 171611.0}, {"date": "2019-04-10", "close": 128.49, "volume": 371040.0}, {"date": "2019-04-11", "close": 128.79, "volume": 363519.0}, {"date": "2019-04-12", "close": 130.62, "volume": 124432.0}, {"date": "2019-04-15", "close": 131.11, "volume": 174783.0}, {"date": "2019-04-16", "close": 131.54, "volume": 160821.0}, {"date": "2019-04-17", "close": 131.38, "volume": 89349.0}, {"date": "2019-04-18", "close": 131.62, "volume": 139277.0}, {"date": "2019-04-22", "close": 132.49, "volume": 93752.0}, {"date": "2019-04-23", "close": 131.26, "volume": 267176.0}, {"date": "2019-04-24", "close": 132.84, "volume": 385876.0}, {"date": "2019-04-25", "close": 133.06, "volume": 217979.0}, {"date": "2019-04-26", "close": 132.39, "volume": 234805.0}, {"date": "2019-04-29", "close": 134.88, "volume": 181171.0}, {"date": "2019-04-30", "close": 134.84, "volume": 162394.0}, {"date": "2019-05-01", "close": 132.48, "volume": 91465.0}, {"date": "2019-05-02", "close": 131.31, "volume": 95692.0}, {"date": "2019-05-03", "close": 132.83, "volume": 132621.0}, {"date": "2019-05-06", "close": 131.35, "volume": 121997.0}, {"date": "2019-05-07", "close": 127.0, "volume": 203247.0}, {"date": "2019-05-08", "close": 126.04, "volume": 227845.0}, {"date": "2019-05-09", "close": 125.18, "volume": 207153.0}, {"date": "2019-05-10", "close": 124.45, "volume": 166685.0}, {"date": "2019-05-13", "close": 119.88, "volume": 132460.0}, {"date": "2019-05-14", "close": 122.09, "volume": 255204.0}, {"date": "2019-05-15", "close": 121.55, "volume": 89487.0}, {"date": "2019-05-16", "close": 121.9, "volume": 145525.0}, {"date": "2019-05-17", "close": 120.67, "volume": 226775.0}, {"date": "2019-05-20", "close": 120.27, "volume": 103789.0}, {"date": "2019-05-21", "close": 120.99, "volume": 166983.0}, {"date": "2019-05-22", "close": 120.61, "volume": 104576.0}, {"date": "2019-05-23", "close": 117.8, "volume": 163881.0}, {"date": "2019-05-24", "close": 118.15, "volume": 64743.0}, {"date": "2019-05-28", "close": 116.23, "volume": 92905.0}, {"date": "2019-05-29", "close": 115.95, "volume": 156960.0}, {"date": "2019-05-30", "close": 115.71, "volume": 81641.0}, {"date": "2019-05-31", "close": 113.11, "volume": 149563.0}, {"date": "2019-06-03", "close": 114.71, "volume": 190119.0}, {"date": "2019-06-04", "close": 117.78, "volume": 186227.0}, {"date": "2019-06-05", "close": 117.1, "volume": 94734.0}, {"date": "2019-06-06", "close": 117.18, "volume": 93711.0}, {"date": "2019-06-07", "close": 117.0, "volume": 73314.0}, {"date": "2019-06-10", "close": 117.1, "volume": 211464.0}, {"date": "2019-06-11", "close": 118.63, "volume": 211676.0}, {"date": "2019-06-12", "close": 117.73, "volume": 94042.0}, {"date": "2019-06-13", "close": 118.33, "volume": 88543.0}, {"date": "2019-06-14", "close": 117.9, "volume": 130660.0}, {"date": "2019-06-17", "close": 119.58, "volume": 196275.0}, {"date": "2019-06-18", "close": 121.79, "volume": 187588.0}, {"date": "2019-06-19", "close": 121.36, "volume": 108119.0}, {"date": "2019-06-20", "close": 123.77, "volume": 134147.0}, {"date": "2019-06-21", "close": 121.65, "volume": 312834.0}, {"date": "2019-06-24", "close": 120.38, "volume": 113545.0}, {"date": "2019-06-25", "close": 119.38, "volume": 134356.0}, {"date": "2019-06-26", "close": 121.49, "volume": 235811.0}, {"date": "2019-06-27", "close": 123.38, "volume": 172113.0}, {"date": "2019-06-28", "close": 126.81, "volume": 233089.0}, {"date": "2019-07-01", "close": 128.49, "volume": 178900.0}, {"date": "2019-07-02", "close": 128.03, "volume": 174842.0}, {"date": "2019-07-03", "close": 129.42, "volume": 59656.0}, {"date": "2019-07-05", "close": 127.74, "volume": 72484.0}, {"date": "2019-07-08", "close": 125.86, "volume": 139643.0}, {"date": "2019-07-09", "close": 126.6, "volume": 129175.0}, {"date": "2019-07-10", "close": 126.41, "volume": 249946.0}, {"date": "2019-07-11", "close": 126.66, "volume": 96763.0}, {"date": "2019-07-12", "close": 129.78, "volume": 113226.0}, {"date": "2019-07-15", "close": 129.02, "volume": 160863.0}, {"date": "2019-07-16", "close": 129.01, "volume": 66773.0}, {"date": "2019-07-17", "close": 127.56, "volume": 96622.0}, {"date": "2019-07-18", "close": 127.93, "volume": 115640.0}, {"date": "2019-07-19", "close": 129.19, "volume": 88351.0}, {"date": "2019-07-22", "close": 128.04, "volume": 83160.0}, {"date": "2019-07-23", "close": 131.74, "volume": 98474.0}, {"date": "2019-07-24", "close": 139.14, "volume": 362746.0}, {"date": "2019-07-25", "close": 137.01, "volume": 180587.0}, {"date": "2019-07-26", "close": 138.58, "volume": 134203.0}, {"date": "2019-07-29", "close": 138.24, "volume": 88389.0}, {"date": "2019-07-30", "close": 139.04, "volume": 77898.0}, {"date": "2019-07-31", "close": 137.6, "volume": 147662.0}, {"date": "2019-08-01", "close": 133.93, "volume": 210353.0}, {"date": "2019-08-02", "close": 132.78, "volume": 88141.0}, {"date": "2019-08-05", "close": 129.79, "volume": 160046.0}, {"date": "2019-08-06", "close": 131.07, "volume": 97760.0}, {"date": "2019-08-07", "close": 130.2, "volume": 90846.0}, {"date": "2019-08-08", "close": 135.02, "volume": 136063.0}, {"date": "2019-08-09", "close": 133.67, "volume": 141452.0}, {"date": "2019-08-12", "close": 130.75, "volume": 105682.0}, {"date": "2019-08-13", "close": 131.97, "volume": 97962.0}, {"date": "2019-08-14", "close": 127.38, "volume": 122416.0}, {"date": "2019-08-15", "close": 128.11, "volume": 107171.0}, {"date": "2019-08-16", "close": 131.56, "volume": 101625.0}, {"date": "2019-08-19", "close": 133.38, "volume": 65210.0}, {"date": "2019-08-20", "close": 133.07, "volume": 119183.0}, {"date": "2019-08-21", "close": 134.56, "volume": 147060.0}, {"date": "2019-08-22", "close": 135.84, "volume": 143372.0}, {"date": "2019-08-23", "close": 132.46, "volume": 147031.0}, {"date": "2019-08-26", "close": 133.57, "volume": 193118.0}, {"date": "2019-08-27", "close": 130.97, "volume": 100855.0}, {"date": "2019-08-28", "close": 132.87, "volume": 96478.0}, {"date": "2019-08-29", "close": 134.56, "volume": 73713.0}, {"date": "2019-08-30", "close": 135.5, "volume": 93235.0}, {"date": "2019-09-03", "close": 133.1, "volume": 110193.0}, {"date": "2019-09-04", "close": 137.51, "volume": 204619.0}, {"date": "2019-09-05", "close": 139.61, "volume": 167903.0}, {"date": "2019-09-06", "close": 138.56, "volume": 130311.0}, {"date": "2019-09-09", "close": 140.47, "volume": 95261.0}, {"date": "2019-09-10", "close": 142.07, "volume": 71083.0}, {"date": "2019-09-11", "close": 144.39, "volume": 101765.0}, {"date": "2019-09-12", "close": 143.65, "volume": 105289.0}, {"date": "2019-09-13", "close": 144.35, "volume": 131234.0}, {"date": "2019-09-16", "close": 146.0, "volume": 168260.0}, {"date": "2019-09-17", "close": 141.09, "volume": 217585.0}, {"date": "2019-09-18", "close": 140.31, "volume": 139880.0}, {"date": "2019-09-19", "close": 138.91, "volume": 126974.0}, {"date": "2019-09-20", "close": 137.25, "volume": 291658.0}, {"date": "2019-09-23", "close": 137.52, "volume": 110815.0}, {"date": "2019-09-24", "close": 135.29, "volume": 147444.0}, {"date": "2019-09-25", "close": 139.19, "volume": 114967.0}, {"date": "2019-09-26", "close": 138.87, "volume": 83883.0}, {"date": "2019-09-27", "close": 138.43, "volume": 86393.0}, {"date": "2019-09-30", "close": 138.44, "volume": 80799.0}, {"date": "2019-10-01", "close": 134.48, "volume": 114295.0}, {"date": "2019-10-02", "close": 132.23, "volume": 138293.0}, {"date": "2019-10-03", "close": 133.38, "volume": 82930.0}, {"date": "2019-10-04", "close": 134.77, "volume": 74958.0}, {"date": "2019-10-07", "close": 132.0, "volume": 85565.0}, {"date": "2019-10-08", "close": 129.16, "volume": 95067.0}, {"date": "2019-10-09", "close": 131.14, "volume": 67955.0}, {"date": "2019-10-10", "close": 131.2, "volume": 73561.0}, {"date": "2019-10-11", "close": 136.02, "volume": 111488.0}, {"date": "2019-10-14", "close": 134.58, "volume": 66594.0}, {"date": "2019-10-15", "close": 135.53, "volume": 45483.0}, {"date": "2019-10-16", "close": 136.33, "volume": 72803.0}, {"date": "2019-10-17", "close": 138.01, "volume": 97024.0}, {"date": "2019-10-18", "close": 137.95, "volume": 91087.0}, {"date": "2019-10-21", "close": 138.74, "volume": 114716.0}, {"date": "2019-10-22", "close": 138.99, "volume": 85924.0}, {"date": "2019-10-23", "close": 138.52, "volume": 125993.0}, {"date": "2019-10-24", "close": 132.87, "volume": 430713.0}, {"date": "2019-10-25", "close": 136.21, "volume": 237595.0}, {"date": "2019-10-28", "close": 136.02, "volume": 147784.0}, {"date": "2019-10-29", "close": 138.25, "volume": 149110.0}, {"date": "2019-10-30", "close": 138.02, "volume": 110647.0}, {"date": "2019-10-31", "close": 137.19, "volume": 134097.0}, {"date": "2019-11-01", "close": 141.11, "volume": 106978.0}, {"date": "2019-11-04", "close": 143.16, "volume": 104264.0}, {"date": "2019-11-05", "close": 145.5, "volume": 163006.0}, {"date": "2019-11-06", "close": 144.74, "volume": 103895.0}, {"date": "2019-11-07", "close": 144.96, "volume": 114188.0}, {"date": "2019-11-08", "close": 142.78, "volume": 76233.0}, {"date": "2019-11-11", "close": 142.7, "volume": 50696.0}, {"date": "2019-11-12", "close": 142.35, "volume": 67300.0}, {"date": "2019-11-13", "close": 141.8, "volume": 84934.0}, {"date": "2019-11-14", "close": 141.92, "volume": 64878.0}, {"date": "2019-11-15", "close": 142.0, "volume": 91379.0}, {"date": "2019-11-18", "close": 141.5, "volume": 66121.0}, {"date": "2019-11-19", "close": 141.76, "volume": 88753.0}, {"date": "2019-11-20", "close": 141.62, "volume": 126685.0}, {"date": "2019-11-21", "close": 140.85, "volume": 105950.0}, {"date": "2019-11-22", "close": 140.16, "volume": 104427.0}, {"date": "2019-11-25", "close": 142.14, "volume": 87936.0}, {"date": "2019-11-26", "close": 142.89, "volume": 90214.0}, {"date": "2019-11-27", "close": 143.81, "volume": 68203.0}, {"date": "2019-11-29", "close": 143.14, "volume": 41640.0}, {"date": "2019-12-02", "close": 141.78, "volume": 72612.0}, {"date": "2019-12-03", "close": 142.08, "volume": 92203.0}, {"date": "2019-12-04", "close": 142.97, "volume": 78475.0}, {"date": "2019-12-05", "close": 142.45, "volume": 53877.0}, {"date": "2019-12-06", "close": 143.42, "volume": 88878.0}, {"date": "2019-12-09", "close": 142.42, "volume": 67168.0}, {"date": "2019-12-10", "close": 143.65, "volume": 77373.0}, {"date": "2019-12-11", "close": 144.37, "volume": 86285.0}, {"date": "2019-12-12", "close": 147.25, "volume": 114713.0}, {"date": "2019-12-13", "close": 146.95, "volume": 112226.0}, {"date": "2019-12-16", "close": 147.31, "volume": 103435.0}, {"date": "2019-12-17", "close": 149.02, "volume": 99311.0}, {"date": "2019-12-18", "close": 148.29, "volume": 117732.0}, {"date": "2019-12-19", "close": 148.42, "volume": 98589.0}, {"date": "2019-12-20", "close": 150.89, "volume": 466429.0}, {"date": "2019-12-23", "close": 150.05, "volume": 69728.0}, {"date": "2019-12-24", "close": 148.96, "volume": 14965.0}, {"date": "2019-12-26", "close": 150.51, "volume": 71024.0}, {"date": "2019-12-27", "close": 150.37, "volume": 56702.0}, {"date": "2019-12-30", "close": 150.28, "volume": 118251.0}, {"date": "2019-12-31", "close": 149.78, "volume": 75130.0}, {"date": "2020-01-02", "close": 148.95, "volume": 116992.0}, {"date": "2020-01-03", "close": 149.31, "volume": 73235.0}, {"date": "2020-01-06", "close": 150.19, "volume": 117084.0}, {"date": "2020-01-07", "close": 148.1, "volume": 58538.0}, {"date": "2020-01-08", "close": 147.01, "volume": 89197.0}, {"date": "2020-01-09", "close": 149.91, "volume": 132493.0}, {"date": "2020-01-10", "close": 149.16, "volume": 71732.0}, {"date": "2020-01-13", "close": 149.69, "volume": 72196.0}, {"date": "2020-01-14", "close": 149.64, "volume": 116612.0}, {"date": "2020-01-15", "close": 149.67, "volume": 94981.0}, {"date": "2020-01-16", "close": 151.81, "volume": 90699.0}, {"date": "2020-01-17", "close": 153.22, "volume": 110646.0}, {"date": "2020-01-21", "close": 152.33, "volume": 74412.0}, {"date": "2020-01-22", "close": 151.46, "volume": 68856.0}, {"date": "2020-01-23", "close": 151.78, "volume": 140902.0}, {"date": "2020-01-24", "close": 151.27, "volume": 97236.0}, {"date": "2020-01-27", "close": 148.21, "volume": 86921.0}, {"date": "2020-01-28", "close": 149.2, "volume": 43293.0}, {"date": "2020-01-29", "close": 148.0, "volume": 73556.0}, {"date": "2020-01-30", "close": 147.33, "volume": 47879.0}, {"date": "2020-01-31", "close": 142.06, "volume": 90229.0}, {"date": "2020-02-03", "close": 145.3, "volume": 82551.0}, {"date": "2020-02-04", "close": 145.8, "volume": 80457.0}, {"date": "2020-02-05", "close": 149.58, "volume": 67645.0}, {"date": "2020-02-06", "close": 147.38, "volume": 69923.0}, {"date": "2020-02-07", "close": 145.23, "volume": 65497.0}, {"date": "2020-02-10", "close": 146.4, "volume": 47537.0}, {"date": "2020-02-11", "close": 148.38, "volume": 75921.0}, {"date": "2020-02-12", "close": 151.35, "volume": 90507.0}, {"date": "2020-02-13", "close": 152.6, "volume": 81396.0}, {"date": "2020-02-14", "close": 151.99, "volume": 66195.0}, {"date": "2020-02-18", "close": 151.49, "volume": 70426.0}, {"date": "2020-02-19", "close": 154.21, "volume": 83633.0}, {"date": "2020-02-20", "close": 134.68, "volume": 310648.0}, {"date": "2020-02-21", "close": 134.15, "volume": 180341.0}, {"date": "2020-02-24", "close": 125.41, "volume": 175335.0}, {"date": "2020-02-25", "close": 121.99, "volume": 149853.0}, {"date": "2020-02-26", "close": 121.05, "volume": 143857.0}, {"date": "2020-02-27", "close": 118.27, "volume": 188242.0}, {"date": "2020-02-28", "close": 116.22, "volume": 225101.0}, {"date": "2020-03-02", "close": 118.52, "volume": 128284.0}, {"date": "2020-03-03", "close": 115.51, "volume": 156739.0}, {"date": "2020-03-04", "close": 119.33, "volume": 162942.0}, {"date": "2020-03-05", "close": 117.23, "volume": 140879.0}, {"date": "2020-03-06", "close": 115.96, "volume": 145946.0}, {"date": "2020-03-09", "close": 107.25, "volume": 166057.0}, {"date": "2020-03-10", "close": 111.06, "volume": 147394.0}, {"date": "2020-03-11", "close": 101.78, "volume": 196735.0}, {"date": "2020-03-12", "close": 89.51, "volume": 237312.0}, {"date": "2020-03-13", "close": 99.36, "volume": 255009.0}, {"date": "2020-03-16", "close": 86.23, "volume": 240249.0}, {"date": "2020-03-17", "close": 96.43, "volume": 260787.0}, {"date": "2020-03-18", "close": 95.73, "volume": 194095.0}, {"date": "2020-03-19", "close": 92.16, "volume": 205679.0}, {"date": "2020-03-20", "close": 91.9, "volume": 213285.0}, {"date": "2020-03-23", "close": 91.64, "volume": 132278.0}, {"date": "2020-03-24", "close": 95.31, "volume": 217363.0}, {"date": "2020-03-25", "close": 91.43, "volume": 218977.0}, {"date": "2020-03-26", "close": 98.94, "volume": 165797.0}, {"date": "2020-03-27", "close": 97.44, "volume": 85481.0}, {"date": "2020-03-30", "close": 102.05, "volume": 129070.0}, {"date": "2020-03-31", "close": 105.98, "volume": 145365.0}, {"date": "2020-04-01", "close": 106.2, "volume": 165144.0}, {"date": "2020-04-02", "close": 107.57, "volume": 162844.0}, {"date": "2020-04-03", "close": 106.49, "volume": 211126.0}, {"date": "2020-04-06", "close": 109.01, "volume": 151027.0}, {"date": "2020-04-07", "close": 109.57, "volume": 149488.0}, {"date": "2020-04-08", "close": 110.58, "volume": 129886.0}, {"date": "2020-04-09", "close": 113.06, "volume": 128427.0}, {"date": "2020-04-13", "close": 110.03, "volume": 73600.0}, {"date": "2020-04-14", "close": 111.61, "volume": 74270.0}, {"date": "2020-04-15", "close": 106.23, "volume": 98779.0}, {"date": "2020-04-16", "close": 106.49, "volume": 130500.0}, {"date": "2020-04-17", "close": 109.21, "volume": 122703.0}, {"date": "2020-04-20", "close": 106.53, "volume": 113506.0}, {"date": "2020-04-21", "close": 104.37, "volume": 84749.0}, {"date": "2020-04-22", "close": 105.47, "volume": 146161.0}, {"date": "2020-04-23", "close": 116.38, "volume": 357330.0}, {"date": "2020-04-24", "close": 112.18, "volume": 127856.0}, {"date": "2020-04-27", "close": 116.99, "volume": 91703.0}, {"date": "2020-04-28", "close": 117.68, "volume": 137381.0}, {"date": "2020-04-29", "close": 119.42, "volume": 153835.0}, {"date": "2020-04-30", "close": 117.24, "volume": 169594.0}, {"date": "2020-05-01", "close": 113.41, "volume": 95099.0}, {"date": "2020-05-04", "close": 114.74, "volume": 192944.0}, {"date": "2020-05-05", "close": 113.08, "volume": 108251.0}, {"date": "2020-05-06", "close": 108.6, "volume": 152508.0}, {"date": "2020-05-07", "close": 108.99, "volume": 229793.0}, {"date": "2020-05-08", "close": 110.94, "volume": 261722.0}, {"date": "2020-05-11", "close": 110.18, "volume": 166440.0}, {"date": "2020-05-12", "close": 105.6, "volume": 101041.0}, {"date": "2020-05-13", "close": 101.54, "volume": 157800.0}, {"date": "2020-05-14", "close": 102.46, "volume": 139177.0}, {"date": "2020-05-15", "close": 101.28, "volume": 459467.0}, {"date": "2020-05-18", "close": 106.7, "volume": 361983.0}, {"date": "2020-05-19", "close": 104.26, "volume": 117742.0}, {"date": "2020-05-20", "close": 105.7, "volume": 198379.0}, {"date": "2020-05-21", "close": 107.05, "volume": 145018.0}, {"date": "2020-05-22", "close": 105.62, "volume": 153197.0}, {"date": "2020-05-26", "close": 110.11, "volume": 335264.0}, {"date": "2020-05-27", "close": 114.05, "volume": 270481.0}, {"date": "2020-05-28", "close": 113.38, "volume": 120094.0}, {"date": "2020-05-29", "close": 114.0, "volume": 174197.0}, {"date": "2020-06-01", "close": 114.67, "volume": 159927.0}, {"date": "2020-06-02", "close": 115.88, "volume": 199123.0}, {"date": "2020-06-03", "close": 119.81, "volume": 135986.0}, {"date": "2020-06-04", "close": 120.93, "volume": 143005.0}, {"date": "2020-06-05", "close": 124.96, "volume": 122715.0}, {"date": "2020-06-08", "close": 124.01, "volume": 90933.0}, {"date": "2020-06-09", "close": 120.53, "volume": 162241.0}, {"date": "2020-06-10", "close": 115.01, "volume": 182789.0}, {"date": "2020-06-11", "close": 108.24, "volume": 177947.0}, {"date": "2020-06-12", "close": 107.23, "volume": 248954.0}, {"date": "2020-06-15", "close": 110.2, "volume": 205375.0}, {"date": "2020-06-16", "close": 117.05, "volume": 342865.0}, {"date": "2020-06-17", "close": 113.06, "volume": 158347.0}, {"date": "2020-06-18", "close": 112.55, "volume": 199578.0}, {"date": "2020-06-19", "close": 111.99, "volume": 305729.0}, {"date": "2020-06-22", "close": 109.09, "volume": 169377.0}, {"date": "2020-06-23", "close": 109.18, "volume": 155617.0}, {"date": "2020-06-24", "close": 106.4, "volume": 174751.0}, {"date": "2020-06-25", "close": 106.82, "volume": 121159.0}, {"date": "2020-06-26", "close": 106.79, "volume": 213744.0}, {"date": "2020-06-29", "close": 111.09, "volume": 109447.0}, {"date": "2020-06-30", "close": 113.62, "volume": 130563.0}, {"date": "2020-07-01", "close": 111.65, "volume": 144748.0}, {"date": "2020-07-02", "close": 113.67, "volume": 114940.0}, {"date": "2020-07-06", "close": 113.74, "volume": 107324.0}, {"date": "2020-07-07", "close": 116.85, "volume": 176724.0}, {"date": "2020-07-08", "close": 114.01, "volume": 187255.0}, {"date": "2020-07-09", "close": 111.58, "volume": 117470.0}, {"date": "2020-07-10", "close": 114.77, "volume": 80894.0}, {"date": "2020-07-13", "close": 112.84, "volume": 163756.0}, {"date": "2020-07-14", "close": 113.65, "volume": 153074.0}, {"date": "2020-07-15", "close": 117.5, "volume": 174947.0}, {"date": "2020-07-16", "close": 116.79, "volume": 102785.0}, {"date": "2020-07-17", "close": 117.09, "volume": 86581.0}, {"date": "2020-07-20", "close": 116.54, "volume": 76609.0}, {"date": "2020-07-21", "close": 118.12, "volume": 88565.0}, {"date": "2020-07-22", "close": 118.85, "volume": 95953.0}, {"date": "2020-07-23", "close": 125.37, "volume": 264645.0}, {"date": "2020-07-24", "close": 125.73, "volume": 154173.0}, {"date": "2020-07-27", "close": 126.0, "volume": 125078.0}, {"date": "2020-07-28", "close": 122.28, "volume": 190978.0}, {"date": "2020-07-29", "close": 124.63, "volume": 165555.0}, {"date": "2020-07-30", "close": 122.19, "volume": 125276.0}, {"date": "2020-07-31", "close": 121.2, "volume": 136856.0}, {"date": "2020-08-03", "close": 123.5, "volume": 124044.0}, {"date": "2020-08-04", "close": 124.42, "volume": 123668.0}, {"date": "2020-08-05", "close": 125.2, "volume": 99606.0}, {"date": "2020-08-06", "close": 124.31, "volume": 98215.0}, {"date": "2020-08-07", "close": 126.62, "volume": 125038.0}, {"date": "2020-08-10", "close": 129.74, "volume": 102345.0}, {"date": "2020-08-11", "close": 132.72, "volume": 135472.0}, {"date": "2020-08-12", "close": 132.39, "volume": 68495.0}, {"date": "2020-08-13", "close": 131.89, "volume": 66909.0}, {"date": "2020-08-14", "close": 130.41, "volume": 101189.0}, {"date": "2020-08-17", "close": 128.72, "volume": 123463.0}, {"date": "2020-08-18", "close": 127.11, "volume": 113450.0}, {"date": "2020-08-19", "close": 127.27, "volume": 61034.0}, {"date": "2020-08-20", "close": 126.0, "volume": 89419.0}, {"date": "2020-08-21", "close": 125.47, "volume": 123086.0}, {"date": "2020-08-24", "close": 127.62, "volume": 118490.0}, {"date": "2020-08-25", "close": 128.28, "volume": 98117.0}, {"date": "2020-08-26", "close": 127.49, "volume": 80037.0}, {"date": "2020-08-27", "close": 128.35, "volume": 79838.0}, {"date": "2020-08-28", "close": 128.5, "volume": 100837.0}, {"date": "2020-08-31", "close": 127.05, "volume": 88831.0}, {"date": "2020-09-01", "close": 129.01, "volume": 86430.0}, {"date": "2020-09-02", "close": 130.46, "volume": 73944.0}, {"date": "2020-09-03", "close": 126.1, "volume": 69325.0}, {"date": "2020-09-04", "close": 126.32, "volume": 62945.0}, {"date": "2020-09-08", "close": 122.86, "volume": 97828.0}, {"date": "2020-09-09", "close": 121.52, "volume": 102753.0}, {"date": "2020-09-10", "close": 120.06, "volume": 118059.0}, {"date": "2020-09-11", "close": 121.6, "volume": 102954.0}, {"date": "2020-09-14", "close": 125.27, "volume": 110859.0}, {"date": "2020-09-15", "close": 126.47, "volume": 112320.0}, {"date": "2020-09-16", "close": 125.58, "volume": 143320.0}, {"date": "2020-09-17", "close": 127.33, "volume": 145052.0}, {"date": "2020-09-18", "close": 125.44, "volume": 214314.0}, {"date": "2020-09-21", "close": 119.54, "volume": 151369.0}, {"date": "2020-09-22", "close": 120.08, "volume": 92868.0}, {"date": "2020-09-23", "close": 119.11, "volume": 87034.0}, {"date": "2020-09-24", "close": 118.56, "volume": 70490.0}, {"date": "2020-09-25", "close": 118.72, "volume": 102784.0}, {"date": "2020-09-28", "close": 122.32, "volume": 146290.0}, {"date": "2020-09-29", "close": 122.75, "volume": 125712.0}, {"date": "2020-09-30", "close": 124.18, "volume": 174650.0}, {"date": "2020-10-01", "close": 122.75, "volume": 87517.0}, {"date": "2020-10-02", "close": 124.99, "volume": 94151.0}, {"date": "2020-10-05", "close": 127.56, "volume": 115046.0}, {"date": "2020-10-06", "close": 131.14, "volume": 196912.0}, {"date": "2020-10-07", "close": 137.5, "volume": 182395.0}, {"date": "2020-10-08", "close": 138.21, "volume": 148196.0}, {"date": "2020-10-09", "close": 140.61, "volume": 156921.0}, {"date": "2020-10-12", "close": 141.18, "volume": 59610.0}, {"date": "2020-10-13", "close": 137.8, "volume": 86295.0}, {"date": "2020-10-14", "close": 136.17, "volume": 95169.0}, {"date": "2020-10-15", "close": 138.41, "volume": 89522.0}, {"date": "2020-10-16", "close": 137.66, "volume": 63339.0}, {"date": "2020-10-19", "close": 135.84, "volume": 123791.0}, {"date": "2020-10-20", "close": 137.51, "volume": 135952.0}, {"date": "2020-10-21", "close": 139.09, "volume": 172534.0}, {"date": "2020-10-22", "close": 146.87, "volume": 227676.0}, {"date": "2020-10-23", "close": 148.53, "volume": 121497.0}, {"date": "2020-10-26", "close": 146.32, "volume": 125310.0}, {"date": "2020-10-27", "close": 147.15, "volume": 122636.0}, {"date": "2020-10-28", "close": 140.79, "volume": 163804.0}, {"date": "2020-10-29", "close": 141.93, "volume": 111501.0}, {"date": "2020-10-30", "close": 141.95, "volume": 133144.0}, {"date": "2020-11-02", "close": 149.44, "volume": 104854.0}, {"date": "2020-11-03", "close": 152.99, "volume": 142146.0}, {"date": "2020-11-04", "close": 148.83, "volume": 106109.0}, {"date": "2020-11-05", "close": 152.58, "volume": 96778.0}, {"date": "2020-11-06", "close": 153.72, "volume": 75032.0}, {"date": "2020-11-09", "close": 154.29, "volume": 102494.0}, {"date": "2020-11-10", "close": 159.49, "volume": 147772.0}, {"date": "2020-11-11", "close": 159.82, "volume": 92815.0}, {"date": "2020-11-12", "close": 154.51, "volume": 142608.0}, {"date": "2020-11-13", "close": 156.57, "volume": 209412.0}, {"date": "2020-11-16", "close": 162.04, "volume": 109496.0}, {"date": "2020-11-17", "close": 162.11, "volume": 100663.0}, {"date": "2020-11-18", "close": 161.43, "volume": 93110.0}, {"date": "2020-11-19", "close": 159.42, "volume": 81872.0}, {"date": "2020-11-20", "close": 160.39, "volume": 138144.0}, {"date": "2020-11-23", "close": 163.28, "volume": 58832.0}, {"date": "2020-11-24", "close": 166.72, "volume": 89173.0}, {"date": "2020-11-25", "close": 165.02, "volume": 76039.0}, {"date": "2020-11-27", "close": 165.16, "volume": 26409.0}, {"date": "2020-11-30", "close": 162.98, "volume": 168992.0}, {"date": "2020-12-01", "close": 164.15, "volume": 80763.0}, {"date": "2020-12-02", "close": 164.83, "volume": 72464.0}, {"date": "2020-12-03", "close": 164.77, "volume": 107839.0}, {"date": "2020-12-04", "close": 169.34, "volume": 68830.0}, {"date": "2020-12-07", "close": 167.93, "volume": 66138.0}, {"date": "2020-12-08", "close": 168.89, "volume": 103078.0}, {"date": "2020-12-09", "close": 170.06, "volume": 83168.0}, {"date": "2020-12-10", "close": 170.27, "volume": 61709.0}, {"date": "2020-12-11", "close": 169.76, "volume": 72342.0}, {"date": "2020-12-14", "close": 168.8, "volume": 135406.0}, {"date": "2020-12-15", "close": 173.83, "volume": 107658.0}, {"date": "2020-12-16", "close": 173.73, "volume": 98746.0}, {"date": "2020-12-17", "close": 175.25, "volume": 76304.0}, {"date": "2020-12-18", "close": 172.92, "volume": 286144.0}, {"date": "2020-12-21", "close": 172.72, "volume": 99584.0}, {"date": "2020-12-22", "close": 173.4, "volume": 79896.0}, {"date": "2020-12-23", "close": 171.91, "volume": 89172.0}, {"date": "2020-12-24", "close": 172.06, "volume": 20633.0}, {"date": "2020-12-28", "close": 171.21, "volume": 88392.0}, {"date": "2020-12-29", "close": 171.15, "volume": 62870.0}, {"date": "2020-12-30", "close": 174.36, "volume": 79937.0}, {"date": "2020-12-31", "close": 174.93, "volume": 64114.0}, {"date": "2021-01-04", "close": 173.21, "volume": 91732.0}, {"date": "2021-01-05", "close": 176.11, "volume": 66090.0}, {"date": "2021-01-06", "close": 189.53, "volume": 204884.0}, {"date": "2021-01-07", "close": 194.5, "volume": 143758.0}, {"date": "2021-01-08", "close": 191.58, "volume": 149689.0}, {"date": "2021-01-11", "close": 199.61, "volume": 148419.0}, {"date": "2021-01-12", "close": 206.2, "volume": 233700.0}, {"date": "2021-01-13", "close": 209.4, "volume": 303683.0}, {"date": "2021-01-14", "close": 208.34, "volume": 215814.0}, {"date": "2021-01-15", "close": 207.59, "volume": 135709.0}, {"date": "2021-01-19", "close": 214.86, "volume": 217234.0}, {"date": "2021-01-20", "close": 211.94, "volume": 260985.0}, {"date": "2021-01-21", "close": 208.93, "volume": 104330.0}, {"date": "2021-01-22", "close": 208.75, "volume": 153531.0}, {"date": "2021-01-25", "close": 209.0, "volume": 144297.0}, {"date": "2021-01-26", "close": 202.54, "volume": 85067.0}, {"date": "2021-01-27", "close": 194.55, "volume": 187481.0}, {"date": "2021-01-28", "close": 195.66, "volume": 137615.0}, {"date": "2021-01-29", "close": 192.92, "volume": 146323.0}, {"date": "2021-02-01", "close": 195.09, "volume": 203023.0}, {"date": "2021-02-02", "close": 205.1, "volume": 173596.0}, {"date": "2021-02-03", "close": 206.66, "volume": 166382.0}, {"date": "2021-02-04", "close": 208.57, "volume": 112738.0}, {"date": "2021-02-05", "close": 212.42, "volume": 133806.0}, {"date": "2021-02-08", "close": 220.03, "volume": 144563.0}, {"date": "2021-02-09", "close": 219.09, "volume": 163802.0}, {"date": "2021-02-10", "close": 221.1, "volume": 156576.0}, {"date": "2021-02-11", "close": 223.22, "volume": 191754.0}, {"date": "2021-02-12", "close": 225.0, "volume": 106255.0}, {"date": "2021-02-16", "close": 226.82, "volume": 143246.0}, {"date": "2021-02-17", "close": 225.33, "volume": 211737.0}, {"date": "2021-02-18", "close": 224.54, "volume": 437304.0}, {"date": "2021-02-19", "close": 231.34, "volume": 604454.0}, {"date": "2021-02-22", "close": 230.41, "volume": 249717.0}, {"date": "2021-02-23", "close": 230.55, "volume": 110489.0}, {"date": "2021-02-24", "close": 238.0, "volume": 187926.0}, {"date": "2021-02-25", "close": 237.23, "volume": 275731.0}, {"date": "2021-02-26", "close": 236.53, "volume": 256507.0}, {"date": "2021-03-01", "close": 244.62, "volume": 196626.0}, {"date": "2021-03-02", "close": 240.85, "volume": 215558.0}, {"date": "2021-03-03", "close": 237.78, "volume": 165176.0}, {"date": "2021-03-04", "close": 227.39, "volume": 179310.0}, {"date": "2021-03-05", "close": 233.56, "volume": 165471.0}, {"date": "2021-03-08", "close": 243.04, "volume": 197358.0}, {"date": "2021-03-09", "close": 238.3, "volume": 114210.0}, {"date": "2021-03-10", "close": 243.89, "volume": 114788.0}, {"date": "2021-03-11", "close": 245.88, "volume": 101465.0}, {"date": "2021-03-12", "close": 248.51, "volume": 132634.0}, {"date": "2021-03-15", "close": 248.28, "volume": 109395.0}, {"date": "2021-03-16", "close": 247.46, "volume": 118645.0}, {"date": "2021-03-17", "close": 245.23, "volume": 170725.0}, {"date": "2021-03-18", "close": 242.37, "volume": 142242.0}, {"date": "2021-03-19", "close": 240.1, "volume": 344921.0}, {"date": "2021-03-22", "close": 237.24, "volume": 132557.0}, {"date": "2021-03-23", "close": 229.97, "volume": 104931.0}, {"date": "2021-03-24", "close": 231.61, "volume": 78181.0}, {"date": "2021-03-25", "close": 236.39, "volume": 100972.0}, {"date": "2021-03-26", "close": 242.81, "volume": 112356.0}, {"date": "2021-03-29", "close": 235.99, "volume": 106307.0}, {"date": "2021-03-30", "close": 238.08, "volume": 133656.0}, {"date": "2021-03-31", "close": 237.67, "volume": 104422.0}, {"date": "2021-04-01", "close": 241.69, "volume": 100345.0}, {"date": "2021-04-05", "close": 240.96, "volume": 91867.0}, {"date": "2021-04-06", "close": 240.81, "volume": 134523.0}, {"date": "2021-04-07", "close": 233.98, "volume": 117056.0}, {"date": "2021-04-08", "close": 232.71, "volume": 172654.0}, {"date": "2021-04-09", "close": 236.34, "volume": 102388.0}, {"date": "2021-04-12", "close": 235.3, "volume": 91199.0}, {"date": "2021-04-13", "close": 232.73, "volume": 67513.0}, {"date": "2021-04-14", "close": 235.06, "volume": 41237.0}, {"date": "2021-04-15", "close": 231.78, "volume": 176249.0}, {"date": "2021-04-16", "close": 237.68, "volume": 94190.0}, {"date": "2021-04-19", "close": 236.31, "volume": 79806.0}, {"date": "2021-04-20", "close": 230.39, "volume": 105441.0}, {"date": "2021-04-21", "close": 238.74, "volume": 149039.0}, {"date": "2021-04-22", "close": 232.95, "volume": 222325.0}, {"date": "2021-04-23", "close": 242.27, "volume": 112486.0}, {"date": "2021-04-26", "close": 243.52, "volume": 66547.0}, {"date": "2021-04-27", "close": 245.56, "volume": 74175.0}, {"date": "2021-04-28", "close": 246.47, "volume": 77020.0}, {"date": "2021-04-29", "close": 247.09, "volume": 87166.0}, {"date": "2021-04-30", "close": 246.85, "volume": 202518.0}, {"date": "2021-05-03", "close": 248.26, "volume": 138115.0}, {"date": "2021-05-04", "close": 250.91, "volume": 72708.0}, {"date": "2021-05-05", "close": 253.32, "volume": 64627.0}, {"date": "2021-05-06", "close": 256.29, "volume": 173692.0}, {"date": "2021-05-07", "close": 262.02, "volume": 113010.0}, {"date": "2021-05-10", "close": 256.72, "volume": 190193.0}, {"date": "2021-05-11", "close": 259.82, "volume": 127344.0}, {"date": "2021-05-12", "close": 246.62, "volume": 190645.0}, {"date": "2021-05-13", "close": 251.31, "volume": 123392.0}, {"date": "2021-05-14", "close": 254.06, "volume": 89059.0}, {"date": "2021-05-17", "close": 259.38, "volume": 99215.0}, {"date": "2021-05-18", "close": 252.02, "volume": 79803.0}, {"date": "2021-05-19", "close": 247.64, "volume": 157342.0}, {"date": "2021-05-20", "close": 243.75, "volume": 159476.0}, {"date": "2021-05-21", "close": 244.53, "volume": 274603.0}, {"date": "2021-05-24", "close": 246.14, "volume": 93520.0}, {"date": "2021-05-25", "close": 246.42, "volume": 117519.0}, {"date": "2021-05-26", "close": 248.4, "volume": 113873.0}, {"date": "2021-05-27", "close": 248.07, "volume": 213467.0}, {"date": "2021-05-28", "close": 248.0, "volume": 154334.0}, {"date": "2021-06-01", "close": 255.73, "volume": 130425.0}, {"date": "2021-06-02", "close": 251.94, "volume": 168461.0}, {"date": "2021-06-03", "close": 253.14, "volume": 125452.0}, {"date": "2021-06-04", "close": 252.71, "volume": 93493.0}, {"date": "2021-06-07", "close": 246.73, "volume": 162967.0}, {"date": "2021-06-08", "close": 243.32, "volume": 159841.0}, {"date": "2021-06-09", "close": 240.68, "volume": 228916.0}, {"date": "2021-06-10", "close": 234.11, "volume": 143721.0}, {"date": "2021-06-11", "close": 236.0, "volume": 132044.0}, {"date": "2021-06-14", "close": 233.98, "volume": 109228.0}, {"date": "2021-06-15", "close": 236.09, "volume": 91555.0}, {"date": "2021-06-16", "close": 231.33, "volume": 100933.0}, {"date": "2021-06-17", "close": 224.42, "volume": 148600.0}, {"date": "2021-06-18", "close": 220.33, "volume": 224972.0}, {"date": "2021-06-21", "close": 228.95, "volume": 114685.0}, {"date": "2021-06-22", "close": 228.3, "volume": 98047.0}, {"date": "2021-06-23", "close": 228.27, "volume": 66406.0}, {"date": "2021-06-24", "close": 231.35, "volume": 91010.0}, {"date": "2021-06-25", "close": 235.93, "volume": 224921.0}, {"date": "2021-06-28", "close": 231.46, "volume": 101245.0}, {"date": "2021-06-29", "close": 230.39, "volume": 88620.0}, {"date": "2021-06-30", "close": 236.05, "volume": 101595.0}, {"date": "2021-07-01", "close": 236.01, "volume": 88742.0}, {"date": "2021-07-02", "close": 234.14, "volume": 83121.0}, {"date": "2021-07-06", "close": 230.0, "volume": 104216.0}, {"date": "2021-07-07", "close": 231.5, "volume": 82783.0}, {"date": "2021-07-08", "close": 226.8, "volume": 66882.0}, {"date": "2021-07-09", "close": 232.84, "volume": 58961.0}, {"date": "2021-07-12", "close": 235.55, "volume": 97591.0}, {"date": "2021-07-13", "close": 231.6, "volume": 72616.0}, {"date": "2021-07-14", "close": 229.72, "volume": 60422.0}, {"date": "2021-07-15", "close": 226.28, "volume": 106507.0}, {"date": "2021-07-16", "close": 223.83, "volume": 94114.0}, {"date": "2021-07-19", "close": 220.88, "volume": 91277.0}, {"date": "2021-07-20", "close": 227.48, "volume": 116530.0}, {"date": "2021-07-21", "close": 229.7, "volume": 88112.0}, {"date": "2021-07-22", "close": 229.21, "volume": 198287.0}, {"date": "2021-07-23", "close": 233.11, "volume": 117889.0}, {"date": "2021-07-26", "close": 229.77, "volume": 91570.0}, {"date": "2021-07-27", "close": 228.86, "volume": 81606.0}, {"date": "2021-07-28", "close": 232.53, "volume": 96115.0}, {"date": "2021-07-29", "close": 235.8, "volume": 58980.0}, {"date": "2021-07-30", "close": 236.95, "volume": 71300.0}, {"date": "2021-08-02", "close": 233.75, "volume": 73445.0}, {"date": "2021-08-03", "close": 237.89, "volume": 71793.0}, {"date": "2021-08-04", "close": 235.0, "volume": 65582.0}, {"date": "2021-08-05", "close": 237.73, "volume": 45564.0}, {"date": "2021-08-06", "close": 239.39, "volume": 45871.0}, {"date": "2021-08-09", "close": 241.52, "volume": 73059.0}, {"date": "2021-08-10", "close": 245.65, "volume": 115946.0}, {"date": "2021-08-11", "close": 246.44, "volume": 88556.0}, {"date": "2021-08-12", "close": 245.56, "volume": 69704.0}, {"date": "2021-08-13", "close": 242.7, "volume": 150788.0}, {"date": "2021-08-16", "close": 243.25, "volume": 53423.0}, {"date": "2021-08-17", "close": 237.81, "volume": 46124.0}, {"date": "2021-08-18", "close": 235.94, "volume": 63084.0}, {"date": "2021-08-19", "close": 235.79, "volume": 44918.0}, {"date": "2021-08-20", "close": 237.62, "volume": 35422.0}, {"date": "2021-08-23", "close": 239.93, "volume": 40368.0}, {"date": "2021-08-24", "close": 243.34, "volume": 47314.0}, {"date": "2021-08-25", "close": 244.33, "volume": 60667.0}, {"date": "2021-08-26", "close": 241.61, "volume": 43225.0}, {"date": "2021-08-27", "close": 245.37, "volume": 55011.0}, {"date": "2021-08-30", "close": 248.0, "volume": 43391.0}, {"date": "2021-08-31", "close": 248.86, "volume": 130476.0}, {"date": "2021-09-01", "close": 243.01, "volume": 98287.0}, {"date": "2021-09-02", "close": 247.24, "volume": 74109.0}, {"date": "2021-09-03", "close": 244.79, "volume": 53263.0}, {"date": "2021-09-07", "close": 243.81, "volume": 56492.0}, {"date": "2021-09-08", "close": 240.91, "volume": 54419.0}, {"date": "2021-09-09", "close": 241.75, "volume": 79093.0}, {"date": "2021-09-10", "close": 242.96, "volume": 88098.0}, {"date": "2021-09-13", "close": 244.33, "volume": 95548.0}, {"date": "2021-09-14", "close": 247.77, "volume": 133192.0}, {"date": "2021-09-15", "close": 250.55, "volume": 125587.0}, {"date": "2021-09-16", "close": 244.2, "volume": 111947.0}, {"date": "2021-09-17", "close": 240.16, "volume": 277070.0}, {"date": "2021-09-20", "close": 235.18, "volume": 97827.0}, {"date": "2021-09-21", "close": 232.45, "volume": 115880.0}, {"date": "2021-09-22", "close": 235.15, "volume": 90584.0}, {"date": "2021-09-23", "close": 238.42, "volume": 78953.0}, {"date": "2021-09-24", "close": 239.58, "volume": 45153.0}, {"date": "2021-09-27", "close": 240.02, "volume": 71072.0}, {"date": "2021-09-28", "close": 238.64, "volume": 96776.0}, {"date": "2021-09-29", "close": 238.11, "volume": 61191.0}, {"date": "2021-09-30", "close": 235.12, "volume": 161079.0}, {"date": "2021-10-01", "close": 238.96, "volume": 93843.0}, {"date": "2021-10-04", "close": 236.65, "volume": 58592.0}, {"date": "2021-10-05", "close": 238.02, "volume": 58353.0}, {"date": "2021-10-06", "close": 236.05, "volume": 65684.0}, {"date": "2021-10-07", "close": 239.71, "volume": 97379.0}, {"date": "2021-10-08", "close": 241.48, "volume": 52258.0}, {"date": "2021-10-11", "close": 230.38, "volume": 55337.0}, {"date": "2021-10-12", "close": 233.06, "volume": 57357.0}, {"date": "2021-10-13", "close": 233.13, "volume": 35604.0}, {"date": "2021-10-14", "close": 239.1, "volume": 39360.0}, {"date": "2021-10-15", "close": 242.88, "volume": 53272.0}, {"date": "2021-10-18", "close": 243.18, "volume": 58137.0}, {"date": "2021-10-19", "close": 244.73, "volume": 38133.0}, {"date": "2021-10-20", "close": 245.68, "volume": 66833.0}, {"date": "2021-10-21", "close": 231.73, "volume": 173587.0}, {"date": "2021-10-22", "close": 231.64, "volume": 99691.0}, {"date": "2021-10-25", "close": 232.85, "volume": 99414.0}, {"date": "2021-10-26", "close": 225.4, "volume": 117135.0}, {"date": "2021-10-27", "close": 224.37, "volume": 113594.0}, {"date": "2021-10-28", "close": 232.66, "volume": 146762.0}, {"date": "2021-10-29", "close": 238.96, "volume": 148576.0}, {"date": "2021-11-01", "close": 247.38, "volume": 110249.0}, {"date": "2021-11-02", "close": 243.95, "volume": 54708.0}, {"date": "2021-11-03", "close": 243.94, "volume": 56384.0}, {"date": "2021-11-04", "close": 246.86, "volume": 92349.0}, {"date": "2021-11-05", "close": 253.0, "volume": 83335.0}, {"date": "2021-11-08", "close": 258.63, "volume": 83060.0}, {"date": "2021-11-09", "close": 262.25, "volume": 94512.0}, {"date": "2021-11-10", "close": 258.72, "volume": 75519.0}, {"date": "2021-11-11", "close": 255.4, "volume": 37237.0}, {"date": "2021-11-12", "close": 254.3, "volume": 43652.0}, {"date": "2021-11-15", "close": 252.0, "volume": 80388.0}, {"date": "2021-11-16", "close": 250.23, "volume": 89120.0}, {"date": "2021-11-17", "close": 250.81, "volume": 101857.0}, {"date": "2021-11-18", "close": 251.17, "volume": 55615.0}, {"date": "2021-11-19", "close": 255.84, "volume": 85512.0}, {"date": "2021-11-22", "close": 254.59, "volume": 51687.0}, {"date": "2021-11-23", "close": 255.68, "volume": 73954.0}, {"date": "2021-11-24", "close": 253.87, "volume": 41854.0}, {"date": "2021-11-26", "close": 243.78, "volume": 33692.0}, {"date": "2021-11-29", "close": 244.12, "volume": 52137.0}, {"date": "2021-11-30", "close": 239.03, "volume": 121414.0}, {"date": "2021-12-01", "close": 240.02, "volume": 88929.0}, {"date": "2021-12-02", "close": 247.0, "volume": 61084.0}, {"date": "2021-12-03", "close": 245.45, "volume": 77222.0}, {"date": "2021-12-06", "close": 250.68, "volume": 135821.0}, {"date": "2021-12-07", "close": 257.62, "volume": 83439.0}, {"date": "2021-12-08", "close": 261.7, "volume": 85059.0}, {"date": "2021-12-09", "close": 252.8, "volume": 62762.0}, {"date": "2021-12-10", "close": 254.94, "volume": 51775.0}, {"date": "2021-12-13", "close": 252.89, "volume": 80803.0}, {"date": "2021-12-14", "close": 246.65, "volume": 124720.0}, {"date": "2021-12-15", "close": 247.21, "volume": 74434.0}, {"date": "2021-12-16", "close": 244.06, "volume": 67548.0}, {"date": "2021-12-17", "close": 238.35, "volume": 317843.0}, {"date": "2021-12-20", "close": 232.87, "volume": 96876.0}, {"date": "2021-12-21", "close": 241.61, "volume": 83342.0}, {"date": "2021-12-22", "close": 242.97, "volume": 47833.0}, {"date": "2021-12-23", "close": 244.79, "volume": 36599.0}, {"date": "2021-12-27", "close": 246.61, "volume": 55933.0}, {"date": "2021-12-28", "close": 248.68, "volume": 29176.0}, {"date": "2021-12-29", "close": 250.65, "volume": 32515.0}, {"date": "2021-12-30", "close": 248.85, "volume": 35170.0}, {"date": "2021-12-31", "close": 250.5, "volume": 31742.0}, {"date": "2022-01-03", "close": 249.82, "volume": 53583.0}, {"date": "2022-01-04", "close": 251.44, "volume": 44554.0}, {"date": "2022-01-05", "close": 245.4, "volume": 46916.0}, {"date": "2022-01-06", "close": 244.34, "volume": 57485.0}, {"date": "2022-01-07", "close": 240.29, "volume": 83025.0}, {"date": "2022-01-10", "close": 238.44, "volume": 44600.0}, {"date": "2022-01-11", "close": 240.95, "volume": 54181.0}, {"date": "2022-01-12", "close": 239.87, "volume": 62707.0}, {"date": "2022-01-13", "close": 241.66, "volume": 53374.0}, {"date": "2022-01-14", "close": 240.41, "volume": 78932.0}, {"date": "2022-01-18", "close": 234.89, "volume": 78310.0}, {"date": "2022-01-19", "close": 235.56, "volume": 82465.0}, {"date": "2022-01-20", "close": 230.11, "volume": 83774.0}, {"date": "2022-01-21", "close": 224.3, "volume": 60126.0}, {"date": "2022-01-24", "close": 228.99, "volume": 86044.0}, {"date": "2022-01-25", "close": 215.18, "volume": 119375.0}, {"date": "2022-01-26", "close": 212.87, "volume": 158117.0}, {"date": "2022-01-27", "close": 208.2, "volume": 81504.0}, {"date": "2022-01-28", "close": 213.4, "volume": 94109.0}, {"date": "2022-01-31", "close": 217.23, "volume": 103869.0}, {"date": "2022-02-01", "close": 216.12, "volume": 86236.0}, {"date": "2022-02-02", "close": 214.0, "volume": 101106.0}, {"date": "2022-02-03", "close": 212.32, "volume": 69678.0}, {"date": "2022-02-04", "close": 211.02, "volume": 42064.0}, {"date": "2022-02-07", "close": 209.6, "volume": 56065.0}, {"date": "2022-02-08", "close": 213.53, "volume": 84373.0}, {"date": "2022-02-09", "close": 220.3, "volume": 106218.0}, {"date": "2022-02-10", "close": 216.7, "volume": 72778.0}, {"date": "2022-02-11", "close": 214.45, "volume": 60739.0}, {"date": "2022-02-14", "close": 216.1, "volume": 91538.0}, {"date": "2022-02-15", "close": 223.71, "volume": 84934.0}, {"date": "2022-02-16", "close": 224.45, "volume": 69220.0}, {"date": "2022-02-17", "close": 220.99, "volume": 113716.0}, {"date": "2022-02-18", "close": 216.04, "volume": 90377.0}, {"date": "2022-02-22", "close": 215.15, "volume": 79657.0}, {"date": "2022-02-23", "close": 209.93, "volume": 66774.0}, {"date": "2022-02-24", "close": 214.83, "volume": 93839.0}, {"date": "2022-02-25", "close": 218.12, "volume": 85905.0}, {"date": "2022-02-28", "close": 216.45, "volume": 114168.0}, {"date": "2022-03-01", "close": 208.8, "volume": 104374.0}, {"date": "2022-03-02", "close": 218.17, "volume": 122043.0}, {"date": "2022-03-03", "close": 218.97, "volume": 91002.0}, {"date": "2022-03-04", "close": 215.47, "volume": 109878.0}, {"date": "2022-03-07", "close": 217.1, "volume": 179340.0}, {"date": "2022-03-08", "close": 222.57, "volume": 154804.0}, {"date": "2022-03-09", "close": 226.1, "volume": 123057.0}, {"date": "2022-03-10", "close": 228.95, "volume": 127112.0}, {"date": "2022-03-11", "close": 228.28, "volume": 70666.0}, {"date": "2022-03-14", "close": 226.13, "volume": 85062.0}, {"date": "2022-03-15", "close": 229.89, "volume": 96699.0}, {"date": "2022-03-16", "close": 235.62, "volume": 135857.0}, {"date": "2022-03-17", "close": 238.78, "volume": 96043.0}, {"date": "2022-03-18", "close": 242.36, "volume": 261632.0}, {"date": "2022-03-21", "close": 245.0, "volume": 122732.0}, {"date": "2022-03-22", "close": 248.54, "volume": 124693.0}, {"date": "2022-03-23", "close": 242.7, "volume": 89700.0}, {"date": "2022-03-24", "close": 241.97, "volume": 71395.0}, {"date": "2022-03-25", "close": 243.08, "volume": 108671.0}, {"date": "2022-03-28", "close": 243.02, "volume": 64122.0}, {"date": "2022-03-29", "close": 242.39, "volume": 163744.0}, {"date": "2022-03-30", "close": 237.91, "volume": 61918.0}, {"date": "2022-03-31", "close": 238.6, "volume": 101417.0}, {"date": "2022-04-01", "close": 246.26, "volume": 158103.0}, {"date": "2022-04-04", "close": 243.9, "volume": 129157.0}, {"date": "2022-04-05", "close": 233.81, "volume": 112488.0}, {"date": "2022-04-06", "close": 230.79, "volume": 87289.0}, {"date": "2022-04-07", "close": 237.12, "volume": 133231.0}, {"date": "2022-04-08", "close": 237.81, "volume": 90951.0}, {"date": "2022-04-11", "close": 239.17, "volume": 85742.0}, {"date": "2022-04-12", "close": 241.8, "volume": 110012.0}, {"date": "2022-04-13", "close": 242.67, "volume": 57605.0}, {"date": "2022-04-14", "close": 240.71, "volume": 58789.0}, {"date": "2022-04-18", "close": 241.03, "volume": 54765.0}, {"date": "2022-04-19", "close": 246.24, "volume": 64387.0}, {"date": "2022-04-20", "close": 248.3, "volume": 84221.0}, {"date": "2022-04-21", "close": 264.61, "volume": 322195.0}, {"date": "2022-04-22", "close": 264.2, "volume": 179989.0}, {"date": "2022-04-25", "close": 263.6, "volume": 157185.0}, {"date": "2022-04-26", "close": 254.89, "volume": 120972.0}, {"date": "2022-04-27", "close": 252.73, "volume": 134306.0}, {"date": "2022-04-28", "close": 252.47, "volume": 154483.0}, {"date": "2022-04-29", "close": 248.81, "volume": 117447.0}, {"date": "2022-05-02", "close": 251.19, "volume": 117692.0}, {"date": "2022-05-03", "close": 253.17, "volume": 104948.0}, {"date": "2022-05-04", "close": 259.22, "volume": 81141.0}, {"date": "2022-05-05", "close": 252.31, "volume": 55472.0}, {"date": "2022-05-06", "close": 252.29, "volume": 88209.0}, {"date": "2022-05-09", "close": 244.43, "volume": 69469.0}, {"date": "2022-05-10", "close": 240.06, "volume": 89440.0}, {"date": "2022-05-11", "close": 241.3, "volume": 127220.0}, {"date": "2022-05-12", "close": 240.37, "volume": 91660.0}, {"date": "2022-05-13", "close": 241.61, "volume": 230519.0}, {"date": "2022-05-16", "close": 247.76, "volume": 94862.0}, {"date": "2022-05-17", "close": 252.28, "volume": 129106.0}, {"date": "2022-05-18", "close": 248.57, "volume": 126974.0}, {"date": "2022-05-19", "close": 248.1, "volume": 150879.0}, {"date": "2022-05-20", "close": 247.91, "volume": 111136.0}, {"date": "2022-05-23", "close": 254.14, "volume": 63467.0}, {"date": "2022-05-24", "close": 252.63, "volume": 89414.0}, {"date": "2022-05-25", "close": 256.58, "volume": 75885.0}, {"date": "2022-05-26", "close": 258.22, "volume": 71032.0}, {"date": "2022-05-27", "close": 264.5, "volume": 52645.0}, {"date": "2022-05-31", "close": 256.75, "volume": 124392.0}, {"date": "2022-06-01", "close": 252.44, "volume": 117994.0}, {"date": "2022-06-02", "close": 259.29, "volume": 72493.0}, {"date": "2022-06-03", "close": 261.13, "volume": 72702.0}, {"date": "2022-06-06", "close": 261.87, "volume": 66939.0}, {"date": "2022-06-07", "close": 262.68, "volume": 88507.0}, {"date": "2022-06-08", "close": 257.5, "volume": 54164.0}, {"date": "2022-06-09", "close": 254.3, "volume": 54101.0}, {"date": "2022-06-10", "close": 246.8, "volume": 67429.0}, {"date": "2022-06-13", "close": 235.48, "volume": 70617.0}, {"date": "2022-06-14", "close": 235.47, "volume": 89065.0}, {"date": "2022-06-15", "close": 235.02, "volume": 99226.0}, {"date": "2022-06-16", "close": 220.62, "volume": 108677.0}, {"date": "2022-06-17", "close": 218.0, "volume": 205403.0}, {"date": "2022-06-21", "close": 223.19, "volume": 99306.0}, {"date": "2022-06-22", "close": 221.13, "volume": 96146.0}, {"date": "2022-06-23", "close": 218.13, "volume": 68116.0}, {"date": "2022-06-24", "close": 226.36, "volume": 151910.0}, {"date": "2022-06-27", "close": 229.6, "volume": 70601.0}, {"date": "2022-06-28", "close": 223.22, "volume": 99060.0}, {"date": "2022-06-29", "close": 222.02, "volume": 91293.0}, {"date": "2022-06-30", "close": 224.63, "volume": 61087.0}, {"date": "2022-07-01", "close": 226.7, "volume": 60880.0}, {"date": "2022-07-05", "close": 223.07, "volume": 106038.0}, {"date": "2022-07-06", "close": 222.02, "volume": 154384.0}, {"date": "2022-07-07", "close": 226.76, "volume": 80460.0}, {"date": "2022-07-08", "close": 227.28, "volume": 82292.0}, {"date": "2022-07-11", "close": 226.18, "volume": 92561.0}, {"date": "2022-07-12", "close": 220.28, "volume": 101010.0}, {"date": "2022-07-13", "close": 219.13, "volume": 89945.0}, {"date": "2022-07-14", "close": 219.34, "volume": 63066.0}, {"date": "2022-07-15", "close": 225.51, "volume": 79231.0}, {"date": "2022-07-18", "close": 224.26, "volume": 82691.0}, {"date": "2022-07-19", "close": 233.39, "volume": 56826.0}, {"date": "2022-07-20", "close": 237.42, "volume": 86925.0}, {"date": "2022-07-21", "close": 251.94, "volume": 180605.0}, {"date": "2022-07-22", "close": 250.66, "volume": 138498.0}, {"date": "2022-07-25", "close": 252.55, "volume": 104290.0}, {"date": "2022-07-26", "close": 256.44, "volume": 96809.0}, {"date": "2022-07-27", "close": 257.87, "volume": 97468.0}, {"date": "2022-07-28", "close": 269.01, "volume": 130047.0}, {"date": "2022-07-29", "close": 271.48, "volume": 121190.0}, {"date": "2022-08-01", "close": 272.86, "volume": 98414.0}, {"date": "2022-08-02", "close": 269.35, "volume": 112399.0}, {"date": "2022-08-03", "close": 270.46, "volume": 82188.0}, {"date": "2022-08-04", "close": 270.8, "volume": 79407.0}, {"date": "2022-08-05", "close": 271.82, "volume": 82175.0}, {"date": "2022-08-08", "close": 273.52, "volume": 84019.0}, {"date": "2022-08-09", "close": 273.28, "volume": 100847.0}, {"date": "2022-08-10", "close": 279.98, "volume": 84416.0}, {"date": "2022-08-11", "close": 281.92, "volume": 63168.0}, {"date": "2022-08-12", "close": 288.79, "volume": 82293.0}, {"date": "2022-08-15", "close": 287.87, "volume": 80096.0}, {"date": "2022-08-16", "close": 286.54, "volume": 111508.0}, {"date": "2022-08-17", "close": 284.09, "volume": 79078.0}, {"date": "2022-08-18", "close": 288.56, "volume": 83977.0}, {"date": "2022-08-19", "close": 286.57, "volume": 72252.0}, {"date": "2022-08-22", "close": 281.44, "volume": 68640.0}, {"date": "2022-08-23", "close": 285.51, "volume": 83665.0}, {"date": "2022-08-24", "close": 286.46, "volume": 63449.0}, {"date": "2022-08-25", "close": 288.8, "volume": 67626.0}, {"date": "2022-08-26", "close": 284.41, "volume": 87590.0}, {"date": "2022-08-29", "close": 281.14, "volume": 67980.0}, {"date": "2022-08-30", "close": 279.55, "volume": 86428.0}, {"date": "2022-08-31", "close": 276.82, "volume": 100213.0}, {"date": "2022-09-01", "close": 274.31, "volume": 68949.0}, {"date": "2022-09-02", "close": 270.0, "volume": 100904.0}, {"date": "2022-09-06", "close": 271.19, "volume": 120091.0}, {"date": "2022-09-07", "close": 281.06, "volume": 106152.0}, {"date": "2022-09-08", "close": 281.67, "volume": 80305.0}, {"date": "2022-09-09", "close": 285.27, "volume": 109776.0}, {"date": "2022-09-12", "close": 287.01, "volume": 70449.0}, {"date": "2022-09-13", "close": 281.15, "volume": 62888.0}, {"date": "2022-09-14", "close": 279.35, "volume": 61851.0}, {"date": "2022-09-15", "close": 275.76, "volume": 58151.0}, {"date": "2022-09-16", "close": 271.85, "volume": 339262.0}, {"date": "2022-09-19", "close": 274.15, "volume": 137740.0}, {"date": "2022-09-20", "close": 268.15, "volume": 96853.0}, {"date": "2022-09-21", "close": 266.76, "volume": 90120.0}, {"date": "2022-09-22", "close": 265.5, "volume": 102184.0}, {"date": "2022-09-23", "close": 256.66, "volume": 111371.0}, {"date": "2022-09-26", "close": 258.08, "volume": 166082.0}, {"date": "2022-09-27", "close": 263.23, "volume": 158816.0}, {"date": "2022-09-28", "close": 270.37, "volume": 156928.0}, {"date": "2022-09-29", "close": 270.49, "volume": 139813.0}, {"date": "2022-09-30", "close": 268.62, "volume": 140913.0}, {"date": "2022-10-03", "close": 283.16, "volume": 159233.0}, {"date": "2022-10-04", "close": 288.3, "volume": 119103.0}, {"date": "2022-10-05", "close": 289.97, "volume": 108737.0}, {"date": "2022-10-06", "close": 289.72, "volume": 80448.0}, {"date": "2022-10-07", "close": 282.74, "volume": 88771.0}, {"date": "2022-10-10", "close": 283.04, "volume": 97403.0}, {"date": "2022-10-11", "close": 288.57, "volume": 172693.0}, {"date": "2022-10-12", "close": 283.48, "volume": 79702.0}, {"date": "2022-10-13", "close": 287.27, "volume": 159876.0}, {"date": "2022-10-14", "close": 279.81, "volume": 89107.0}, {"date": "2022-10-17", "close": 291.65, "volume": 174356.0}, {"date": "2022-10-18", "close": 293.44, "volume": 132407.0}, {"date": "2022-10-19", "close": 292.51, "volume": 113180.0}, {"date": "2022-10-20", "close": 286.62, "volume": 155117.0}, {"date": "2022-10-21", "close": 295.61, "volume": 451167.0}, {"date": "2022-10-24", "close": 301.75, "volume": 141804.0}, {"date": "2022-10-25", "close": 306.76, "volume": 222864.0}, {"date": "2022-10-26", "close": 304.0, "volume": 180746.0}, {"date": "2022-10-27", "close": 312.48, "volume": 224145.0}, {"date": "2022-10-28", "close": 316.84, "volume": 151232.0}, {"date": "2022-10-31", "close": 319.22, "volume": 130197.0}, {"date": "2022-11-01", "close": 321.07, "volume": 99964.0}, {"date": "2022-11-02", "close": 312.16, "volume": 82091.0}, {"date": "2022-11-03", "close": 314.89, "volume": 63171.0}, {"date": "2022-11-04", "close": 319.2, "volume": 56322.0}, {"date": "2022-11-07", "close": 317.86, "volume": 94198.0}, {"date": "2022-11-08", "close": 318.36, "volume": 212574.0}, {"date": "2022-11-09", "close": 315.16, "volume": 99975.0}, {"date": "2022-11-10", "close": 324.37, "volume": 90531.0}, {"date": "2022-11-11", "close": 319.01, "volume": 115629.0}, {"date": "2022-11-14", "close": 320.81, "volume": 104447.0}, {"date": "2022-11-15", "close": 322.45, "volume": 92988.0}, {"date": "2022-11-16", "close": 321.91, "volume": 76669.0}, {"date": "2022-11-17", "close": 326.69, "volume": 78197.0}, {"date": "2022-11-18", "close": 328.39, "volume": 104723.0}, {"date": "2022-11-21", "close": 328.92, "volume": 122599.0}, {"date": "2022-11-22", "close": 335.17, "volume": 97279.0}, {"date": "2022-11-23", "close": 336.8, "volume": 91649.0}, {"date": "2022-11-25", "close": 340.44, "volume": 50507.0}, {"date": "2022-11-28", "close": 333.25, "volume": 95623.0}, {"date": "2022-11-29", "close": 328.23, "volume": 94542.0}, {"date": "2022-11-30", "close": 338.66, "volume": 135041.0}, {"date": "2022-12-01", "close": 343.93, "volume": 90668.0}, {"date": "2022-12-02", "close": 347.06, "volume": 166355.0}, {"date": "2022-12-05", "close": 329.25, "volume": 92939.0}, {"date": "2022-12-06", "close": 331.96, "volume": 88993.0}, {"date": "2022-12-07", "close": 327.79, "volume": 89875.0}, {"date": "2022-12-08", "close": 329.56, "volume": 76962.0}, {"date": "2022-12-09", "close": 332.16, "volume": 134020.0}, {"date": "2022-12-12", "close": 332.63, "volume": 80463.0}, {"date": "2022-12-13", "close": 333.23, "volume": 86120.0}, {"date": "2022-12-14", "close": 334.44, "volume": 97344.0}, {"date": "2022-12-15", "close": 324.37, "volume": 133935.0}, {"date": "2022-12-16", "close": 324.33, "volume": 231486.0}, {"date": "2022-12-19", "close": 326.26, "volume": 72934.0}, {"date": "2022-12-20", "close": 328.04, "volume": 82013.0}, {"date": "2022-12-21", "close": 333.57, "volume": 124115.0}, {"date": "2022-12-22", "close": 332.81, "volume": 117748.0}, {"date": "2022-12-23", "close": 335.14, "volume": 56411.0}, {"date": "2022-12-27", "close": 338.0, "volume": 64432.0}, {"date": "2022-12-28", "close": 332.3, "volume": 94945.0}, {"date": "2022-12-29", "close": 333.78, "volume": 62478.0}, {"date": "2022-12-30", "close": 330.67, "volume": 63781.0}, {"date": "2023-01-03", "close": 324.2, "volume": 88470.0}, {"date": "2023-01-04", "close": 321.49, "volume": 95515.0}, {"date": "2023-01-05", "close": 317.29, "volume": 96012.0}, {"date": "2023-01-06", "close": 325.8, "volume": 119632.0}, {"date": "2023-01-09", "close": 322.39, "volume": 118771.0}, {"date": "2023-01-10", "close": 326.18, "volume": 118322.0}, {"date": "2023-01-11", "close": 329.03, "volume": 79917.0}, {"date": "2023-01-12", "close": 338.02, "volume": 97208.0}, {"date": "2023-01-13", "close": 338.09, "volume": 92589.0}, {"date": "2023-01-17", "close": 333.96, "volume": 88054.0}, {"date": "2023-01-18", "close": 330.1, "volume": 91622.0}, {"date": "2023-01-19", "close": 319.07, "volume": 72176.0}, {"date": "2023-01-20", "close": 326.09, "volume": 127967.0}, {"date": "2023-01-23", "close": 322.91, "volume": 80847.0}, {"date": "2023-01-24", "close": 325.5, "volume": 100201.0}, {"date": "2023-01-25", "close": 328.73, "volume": 66847.0}, {"date": "2023-01-26", "close": 328.7, "volume": 56072.0}, {"date": "2023-01-27", "close": 325.61, "volume": 61621.0}, {"date": "2023-01-30", "close": 319.53, "volume": 79724.0}, {"date": "2023-01-31", "close": 329.73, "volume": 127341.0}, {"date": "2023-02-01", "close": 330.99, "volume": 112196.0}, {"date": "2023-02-02", "close": 322.97, "volume": 133780.0}, {"date": "2023-02-03", "close": 323.67, "volume": 117670.0}, {"date": "2023-02-06", "close": 319.71, "volume": 108095.0}, {"date": "2023-02-07", "close": 321.49, "volume": 126248.0}, {"date": "2023-02-08", "close": 320.14, "volume": 106142.0}, {"date": "2023-02-09", "close": 318.07, "volume": 188004.0}, {"date": "2023-02-10", "close": 317.26, "volume": 143565.0}, {"date": "2023-02-13", "close": 323.55, "volume": 78943.0}, {"date": "2023-02-14", "close": 323.59, "volume": 86366.0}, {"date": "2023-02-15", "close": 323.11, "volume": 92061.0}, {"date": "2023-02-16", "close": 325.82, "volume": 94169.0}, {"date": "2023-02-17", "close": 325.93, "volume": 217117.0}, {"date": "2023-02-21", "close": 319.55, "volume": 147396.0}, {"date": "2023-02-22", "close": 318.78, "volume": 153607.0}, {"date": "2023-02-23", "close": 298.29, "volume": 277069.0}, {"date": "2023-02-24", "close": 310.84, "volume": 260181.0}, {"date": "2023-02-27", "close": 310.51, "volume": 181694.0}, {"date": "2023-02-28", "close": 317.33, "volume": 216736.0}, {"date": "2023-03-01", "close": 324.94, "volume": 161622.0}, {"date": "2023-03-02", "close": 326.03, "volume": 124129.0}, {"date": "2023-03-03", "close": 333.49, "volume": 158503.0}, {"date": "2023-03-06", "close": 324.73, "volume": 138409.0}, {"date": "2023-03-07", "close": 317.54, "volume": 141389.0}, {"date": "2023-03-08", "close": 317.93, "volume": 80234.0}, {"date": "2023-03-09", "close": 311.89, "volume": 133916.0}, {"date": "2023-03-10", "close": 303.39, "volume": 160095.0}, {"date": "2023-03-13", "close": 299.12, "volume": 170142.0}, {"date": "2023-03-14", "close": 306.19, "volume": 152902.0}, {"date": "2023-03-15", "close": 297.36, "volume": 163830.0}, {"date": "2023-03-16", "close": 302.3, "volume": 175501.0}, {"date": "2023-03-17", "close": 297.26, "volume": 301589.0}, {"date": "2023-03-20", "close": 305.78, "volume": 116380.0}, {"date": "2023-03-21", "close": 311.77, "volume": 120275.0}, {"date": "2023-03-22", "close": 304.61, "volume": 90833.0}, {"date": "2023-03-23", "close": 304.71, "volume": 104654.0}, {"date": "2023-03-24", "close": 307.57, "volume": 99118.0}, {"date": "2023-03-27", "close": 310.23, "volume": 98375.0}, {"date": "2023-03-28", "close": 314.8, "volume": 115026.0}, {"date": "2023-03-29", "close": 316.99, "volume": 87176.0}, {"date": "2023-03-30", "close": 316.83, "volume": 97494.0}, {"date": "2023-03-31", "close": 319.28, "volume": 237683.0}, {"date": "2023-04-03", "close": 318.58, "volume": 98231.0}, {"date": "2023-04-04", "close": 299.5, "volume": 203771.0}, {"date": "2023-04-05", "close": 291.17, "volume": 339272.0}, {"date": "2023-04-06", "close": 291.87, "volume": 229259.0}, {"date": "2023-04-10", "close": 297.97, "volume": 107915.0}, {"date": "2023-04-11", "close": 297.33, "volume": 102191.0}, {"date": "2023-04-12", "close": 299.64, "volume": 114905.0}, {"date": "2023-04-13", "close": 302.53, "volume": 114412.0}, {"date": "2023-04-14", "close": 303.03, "volume": 110039.0}, {"date": "2023-04-17", "close": 300.91, "volume": 96086.0}, {"date": "2023-04-18", "close": 299.33, "volume": 144653.0}, {"date": "2023-04-19", "close": 294.62, "volume": 202169.0}, {"date": "2023-04-20", "close": 301.73, "volume": 262158.0}, {"date": "2023-04-21", "close": 304.44, "volume": 329834.0}, {"date": "2023-04-24", "close": 300.86, "volume": 148832.0}, {"date": "2023-04-25", "close": 292.43, "volume": 113949.0}, {"date": "2023-04-26", "close": 288.45, "volume": 80053.0}, {"date": "2023-04-27", "close": 292.32, "volume": 84887.0}, {"date": "2023-04-28", "close": 290.56, "volume": 81103.0}, {"date": "2023-05-01", "close": 292.0, "volume": 75433.0}, {"date": "2023-05-02", "close": 288.27, "volume": 137272.0}, {"date": "2023-05-03", "close": 292.01, "volume": 177233.0}, {"date": "2023-05-04", "close": 283.72, "volume": 93072.0}, {"date": "2023-05-05", "close": 290.04, "volume": 76532.0}, {"date": "2023-05-08", "close": 285.55, "volume": 57689.0}, {"date": "2023-05-09", "close": 285.62, "volume": 78037.0}, {"date": "2023-05-10", "close": 288.47, "volume": 137168.0}, {"date": "2023-05-11", "close": 283.38, "volume": 114091.0}, {"date": "2023-05-12", "close": 286.34, "volume": 87123.0}, {"date": "2023-05-15", "close": 290.92, "volume": 144457.0}, {"date": "2023-05-16", "close": 283.47, "volume": 102547.0}, {"date": "2023-05-17", "close": 287.75, "volume": 92063.0}, {"date": "2023-05-18", "close": 287.67, "volume": 74504.0}, {"date": "2023-05-19", "close": 284.72, "volume": 85918.0}, {"date": "2023-05-22", "close": 284.23, "volume": 129228.0}, {"date": "2023-05-23", "close": 277.23, "volume": 136343.0}, {"date": "2023-05-24", "close": 270.95, "volume": 143016.0}, {"date": "2023-05-25", "close": 277.58, "volume": 225600.0}, {"date": "2023-05-26", "close": 278.55, "volume": 142807.0}, {"date": "2023-05-30", "close": 271.44, "volume": 81878.0}, {"date": "2023-05-31", "close": 262.27, "volume": 319557.0}, {"date": "2023-06-01", "close": 263.82, "volume": 234759.0}, {"date": "2023-06-02", "close": 279.04, "volume": 184366.0}, {"date": "2023-06-05", "close": 272.36, "volume": 143536.0}, {"date": "2023-06-06", "close": 278.82, "volume": 80822.0}, {"date": "2023-06-07", "close": 281.71, "volume": 131542.0}, {"date": "2023-06-08", "close": 280.9, "volume": 79463.0}, {"date": "2023-06-09", "close": 277.56, "volume": 100495.0}, {"date": "2023-06-12", "close": 281.29, "volume": 125228.0}, {"date": "2023-06-13", "close": 283.72, "volume": 122006.0}, {"date": "2023-06-14", "close": 282.36, "volume": 170379.0}, {"date": "2023-06-15", "close": 287.38, "volume": 178990.0}, {"date": "2023-06-16", "close": 286.43, "volume": 425129.0}, {"date": "2023-06-20", "close": 283.73, "volume": 193812.0}, {"date": "2023-06-21", "close": 299.56, "volume": 277981.0}, {"date": "2023-06-22", "close": 294.57, "volume": 227997.0}, {"date": "2023-06-23", "close": 296.59, "volume": 227256.0}, {"date": "2023-06-26", "close": 295.65, "volume": 125053.0}, {"date": "2023-06-27", "close": 303.29, "volume": 142674.0}, {"date": "2023-06-28", "close": 298.26, "volume": 112622.0}, {"date": "2023-06-29", "close": 291.72, "volume": 324206.0}, {"date": "2023-06-30", "close": 291.05, "volume": 194594.0}, {"date": "2023-07-03", "close": 292.17, "volume": 30305.0}, {"date": "2023-07-05", "close": 284.1, "volume": 137675.0}, {"date": "2023-07-06", "close": 283.0, "volume": 145688.0}, {"date": "2023-07-07", "close": 287.21, "volume": 203556.0}, {"date": "2023-07-10", "close": 288.66, "volume": 96295.0}, {"date": "2023-07-11", "close": 281.55, "volume": 408925.0}, {"date": "2023-07-12", "close": 289.66, "volume": 186650.0}, {"date": "2023-07-13", "close": 281.0, "volume": 181391.0}, {"date": "2023-07-14", "close": 277.52, "volume": 164578.0}, {"date": "2023-07-17", "close": 276.1, "volume": 198228.0}, {"date": "2023-07-18", "close": 279.97, "volume": 231011.0}, {"date": "2023-07-19", "close": 277.87, "volume": 238711.0}, {"date": "2023-07-20", "close": 278.16, "volume": 175811.0}, {"date": "2023-07-21", "close": 276.01, "volume": 285339.0}, {"date": "2023-07-24", "close": 281.6, "volume": 195491.0}, {"date": "2023-07-25", "close": 282.72, "volume": 138970.0}, {"date": "2023-07-26", "close": 281.77, "volume": 183964.0}, {"date": "2023-07-27", "close": 260.13, "volume": 490183.0}, {"date": "2023-07-28", "close": 262.1, "volume": 376403.0}, {"date": "2023-07-31", "close": 264.75, "volume": 254468.0}, {"date": "2023-08-01", "close": 264.58, "volume": 181138.0}, {"date": "2023-08-02", "close": 260.81, "volume": 93799.0}, {"date": "2023-08-03", "close": 253.91, "volume": 187867.0}, {"date": "2023-08-04", "close": 254.28, "volume": 176648.0}, {"date": "2023-08-07", "close": 255.47, "volume": 162620.0}, {"date": "2023-08-08", "close": 249.31, "volume": 162334.0}, {"date": "2023-08-09", "close": 250.4, "volume": 167700.0}, {"date": "2023-08-10", "close": 246.08, "volume": 311958.0}, {"date": "2023-08-11", "close": 246.16, "volume": 258205.0}, {"date": "2023-08-14", "close": 245.27, "volume": 133515.0}, {"date": "2023-08-15", "close": 242.25, "volume": 112210.0}, {"date": "2023-08-16", "close": 243.92, "volume": 179661.0}, {"date": "2023-08-17", "close": 245.6, "volume": 247418.0}, {"date": "2023-08-18", "close": 252.59, "volume": 511930.0}, {"date": "2023-08-21", "close": 248.61, "volume": 127740.0}, {"date": "2023-08-22", "close": 251.19, "volume": 155478.0}, {"date": "2023-08-23", "close": 247.83, "volume": 146035.0}, {"date": "2023-08-24", "close": 243.39, "volume": 142021.0}, {"date": "2023-08-25", "close": 246.9, "volume": 131759.0}, {"date": "2023-08-28", "close": 250.03, "volume": 153456.0}, {"date": "2023-08-29", "close": 253.11, "volume": 117322.0}, {"date": "2023-08-30", "close": 254.5, "volume": 130361.0}, {"date": "2023-08-31", "close": 253.5, "volume": 119373.0}, {"date": "2023-09-01", "close": 255.94, "volume": 174238.0}, {"date": "2023-09-05", "close": 246.39, "volume": 182743.0}, {"date": "2023-09-06", "close": 243.0, "volume": 230426.0}, {"date": "2023-09-07", "close": 240.89, "volume": 153302.0}, {"date": "2023-09-08", "close": 241.49, "volume": 151917.0}, {"date": "2023-09-11", "close": 242.68, "volume": 166408.0}, {"date": "2023-09-12", "close": 242.0, "volume": 167052.0}, {"date": "2023-09-13", "close": 239.71, "volume": 130073.0}, {"date": "2023-09-14", "close": 241.95, "volume": 131185.0}, {"date": "2023-09-15", "close": 238.93, "volume": 404542.0}, {"date": "2023-09-18", "close": 243.09, "volume": 119585.0}, {"date": "2023-09-19", "close": 244.99, "volume": 217635.0}, {"date": "2023-09-20", "close": 247.0, "volume": 167795.0}, {"date": "2023-09-21", "close": 240.56, "volume": 154091.0}, {"date": "2023-09-22", "close": 238.86, "volume": 286316.0}, {"date": "2023-09-25", "close": 238.86, "volume": 142625.0}, {"date": "2023-09-26", "close": 238.21, "volume": 112286.0}, {"date": "2023-09-27", "close": 242.31, "volume": 95380.0}, {"date": "2023-09-28", "close": 242.88, "volume": 73561.0}, {"date": "2023-09-29", "close": 240.21, "volume": 150801.0}, {"date": "2023-10-02", "close": 237.01, "volume": 91555.0}, {"date": "2023-10-03", "close": 235.35, "volume": 226240.0}, {"date": "2023-10-04", "close": 233.95, "volume": 170949.0}, {"date": "2023-10-05", "close": 232.15, "volume": 131715.0}, {"date": "2023-10-06", "close": 237.31, "volume": 119347.0}, {"date": "2023-10-09", "close": 238.29, "volume": 73678.0}, {"date": "2023-10-10", "close": 237.84, "volume": 141218.0}, {"date": "2023-10-11", "close": 237.29, "volume": 69197.0}, {"date": "2023-10-12", "close": 233.7, "volume": 77252.0}, {"date": "2023-10-13", "close": 230.01, "volume": 81208.0}, {"date": "2023-10-16", "close": 236.21, "volume": 92590.0}, {"date": "2023-10-17", "close": 242.46, "volume": 189861.0}, {"date": "2023-10-18", "close": 223.79, "volume": 137478.0}, {"date": "2023-10-19", "close": 237.69, "volume": 336839.0}, {"date": "2023-10-20", "close": 232.38, "volume": 285146.0}, {"date": "2023-10-23", "close": 232.54, "volume": 127118.0}, {"date": "2023-10-24", "close": 230.0, "volume": 118519.0}, {"date": "2023-10-25", "close": 231.31, "volume": 130505.0}, {"date": "2023-10-26", "close": 199.05, "volume": 543813.0}, {"date": "2023-10-27", "close": 188.8, "volume": 500941.0}, {"date": "2023-10-30", "close": 193.02, "volume": 304926.0}, {"date": "2023-10-31", "close": 196.91, "volume": 211825.0}, {"date": "2023-11-01", "close": 198.72, "volume": 250659.0}, {"date": "2023-11-02", "close": 200.13, "volume": 225439.0}, {"date": "2023-11-03", "close": 202.25, "volume": 148970.0}, {"date": "2023-11-06", "close": 198.76, "volume": 249105.0}, {"date": "2023-11-07", "close": 195.71, "volume": 160160.0}, {"date": "2023-11-08", "close": 194.91, "volume": 184015.0}, {"date": "2023-11-09", "close": 197.33, "volume": 174874.0}, {"date": "2023-11-10", "close": 201.76, "volume": 150278.0}, {"date": "2023-11-13", "close": 201.08, "volume": 169728.0}, {"date": "2023-11-14", "close": 210.98, "volume": 165275.0}, {"date": "2023-11-15", "close": 214.39, "volume": 301683.0}, {"date": "2023-11-16", "close": 211.09, "volume": 161081.0}, {"date": "2023-11-17", "close": 213.32, "volume": 178775.0}, {"date": "2023-11-20", "close": 213.73, "volume": 142372.0}, {"date": "2023-11-21", "close": 209.68, "volume": 99115.0}, {"date": "2023-11-22", "close": 210.25, "volume": 131571.0}, {"date": "2023-11-24", "close": 211.92, "volume": 36457.0}, {"date": "2023-11-27", "close": 207.15, "volume": 165723.0}, {"date": "2023-11-28", "close": 205.05, "volume": 148176.0}, {"date": "2023-11-29", "close": 214.38, "volume": 317247.0}, {"date": "2023-11-30", "close": 219.57, "volume": 277885.0}, {"date": "2023-12-01", "close": 223.71, "volume": 156553.0}, {"date": "2023-12-04", "close": 223.18, "volume": 177963.0}, {"date": "2023-12-05", "close": 220.08, "volume": 159684.0}, {"date": "2023-12-06", "close": 218.62, "volume": 113028.0}, {"date": "2023-12-07", "close": 218.44, "volume": 162598.0}, {"date": "2023-12-08", "close": 219.93, "volume": 150769.0}, {"date": "2023-12-11", "close": 223.02, "volume": 257859.0}, {"date": "2023-12-12", "close": 221.04, "volume": 225464.0}, {"date": "2023-12-13", "close": 219.26, "volume": 428376.0}, {"date": "2023-12-14", "close": 227.18, "volume": 293334.0}, {"date": "2023-12-15", "close": 224.05, "volume": 466683.0}, {"date": "2023-12-18", "close": 224.8, "volume": 252228.0}, {"date": "2023-12-19", "close": 230.47, "volume": 181128.0}, {"date": "2023-12-20", "close": 226.96, "volume": 124511.0}, {"date": "2023-12-21", "close": 230.39, "volume": 127295.0}, {"date": "2023-12-22", "close": 232.41, "volume": 109311.0}, {"date": "2023-12-26", "close": 234.93, "volume": 63122.0}, {"date": "2023-12-27", "close": 234.55, "volume": 126397.0}, {"date": "2023-12-28", "close": 234.1, "volume": 107370.0}, {"date": "2023-12-29", "close": 233.51, "volume": 136285.0}, {"date": "2024-01-02", "close": 234.52, "volume": 156267.0}, {"date": "2024-01-03", "close": 225.59, "volume": 213593.0}, {"date": "2024-01-04", "close": 225.42, "volume": 231150.0}, {"date": "2024-01-05", "close": 229.57, "volume": 196328.0}, {"date": "2024-01-08", "close": 230.19, "volume": 125089.0}, {"date": "2024-01-09", "close": 226.68, "volume": 118962.0}, {"date": "2024-01-10", "close": 230.85, "volume": 164396.0}, {"date": "2024-01-11", "close": 230.94, "volume": 77703.0}, {"date": "2024-01-12", "close": 229.35, "volume": 71672.0}, {"date": "2024-01-16", "close": 227.78, "volume": 164430.0}, {"date": "2024-01-17", "close": 226.57, "volume": 166489.0}, {"date": "2024-01-18", "close": 229.26, "volume": 121865.0}, {"date": "2024-01-19", "close": 229.5, "volume": 244713.0}, {"date": "2024-01-22", "close": 231.21, "volume": 126930.0}, {"date": "2024-01-23", "close": 230.51, "volume": 125834.0}, {"date": "2024-01-24", "close": 228.04, "volume": 124044.0}, {"date": "2024-01-25", "close": 230.7, "volume": 115524.0}, {"date": "2024-01-26", "close": 231.35, "volume": 110946.0}, {"date": "2024-01-29", "close": 232.7, "volume": 116474.0}, {"date": "2024-01-30", "close": 229.65, "volume": 124878.0}, {"date": "2024-01-31", "close": 225.71, "volume": 165773.0}, {"date": "2024-02-01", "close": 229.92, "volume": 131298.0}, {"date": "2024-02-02", "close": 228.0, "volume": 136617.0}, {"date": "2024-02-05", "close": 225.83, "volume": 125896.0}, {"date": "2024-02-06", "close": 229.47, "volume": 159415.0}, {"date": "2024-02-07", "close": 233.65, "volume": 197511.0}, {"date": "2024-02-08", "close": 235.75, "volume": 169230.0}, {"date": "2024-02-09", "close": 238.35, "volume": 183288.0}, {"date": "2024-02-12", "close": 238.37, "volume": 113400.0}, {"date": "2024-02-13", "close": 230.99, "volume": 144664.0}, {"date": "2024-02-14", "close": 233.61, "volume": 151530.0}, {"date": "2024-02-15", "close": 230.84, "volume": 242938.0}, {"date": "2024-02-16", "close": 227.66, "volume": 206392.0}, {"date": "2024-02-20", "close": 225.88, "volume": 246848.0}, {"date": "2024-02-21", "close": 227.0, "volume": 251969.0}, {"date": "2024-02-22", "close": 219.1, "volume": 538567.0}, {"date": "2024-02-23", "close": 219.01, "volume": 172984.0}, {"date": "2024-02-26", "close": 214.75, "volume": 155740.0}, {"date": "2024-02-27", "close": 212.23, "volume": 188614.0}, {"date": "2024-02-28", "close": 211.76, "volume": 128037.0}, {"date": "2024-02-29", "close": 211.93, "volume": 203498.0}, {"date": "2024-03-01", "close": 211.03, "volume": 196637.0}, {"date": "2024-03-04", "close": 209.88, "volume": 131670.0}, {"date": "2024-03-05", "close": 206.34, "volume": 198886.0}, {"date": "2024-03-06", "close": 208.22, "volume": 132200.0}, {"date": "2024-03-07", "close": 212.38, "volume": 108613.0}, {"date": "2024-03-08", "close": 215.01, "volume": 153180.0}, {"date": "2024-03-11", "close": 216.09, "volume": 141590.0}, {"date": "2024-03-12", "close": 215.28, "volume": 153165.0}, {"date": "2024-03-13", "close": 215.13, "volume": 145760.0}, {"date": "2024-03-14", "close": 212.2, "volume": 138510.0}, {"date": "2024-03-15", "close": 214.73, "volume": 258972.0}, {"date": "2024-03-18", "close": 212.53, "volume": 151446.0}, {"date": "2024-03-19", "close": 214.04, "volume": 180630.0}, {"date": "2024-03-20", "close": 217.06, "volume": 113497.0}, {"date": "2024-03-21", "close": 219.75, "volume": 113958.0}, {"date": "2024-03-22", "close": 220.39, "volume": 108174.0}, {"date": "2024-03-25", "close": 218.59, "volume": 125423.0}, {"date": "2024-03-26", "close": 220.13, "volume": 172095.0}, {"date": "2024-03-27", "close": 225.42, "volume": 158802.0}, {"date": "2024-03-28", "close": 228.28, "volume": 160907.0}, {"date": "2024-04-01", "close": 225.68, "volume": 187630.0}, {"date": "2024-04-02", "close": 219.01, "volume": 218318.0}, {"date": "2024-04-03", "close": 220.34, "volume": 209186.0}, {"date": "2024-04-04", "close": 220.74, "volume": 137721.0}, {"date": "2024-04-05", "close": 224.19, "volume": 126277.0}, {"date": "2024-04-08", "close": 225.56, "volume": 99373.0}, {"date": "2024-04-09", "close": 224.44, "volume": 218351.0}, {"date": "2024-04-10", "close": 222.34, "volume": 150532.0}, {"date": "2024-04-11", "close": 221.95, "volume": 129980.0}, {"date": "2024-04-12", "close": 217.4, "volume": 196379.0}, {"date": "2024-04-15", "close": 215.91, "volume": 202997.0}, {"date": "2024-04-16", "close": 213.59, "volume": 319501.0}, {"date": "2024-04-17", "close": 211.17, "volume": 270816.0}, {"date": "2024-04-18", "close": 209.72, "volume": 146501.0}, {"date": "2024-04-19", "close": 213.2, "volume": 154755.0}, {"date": "2024-04-22", "close": 211.71, "volume": 146184.0}, {"date": "2024-04-23", "close": 213.53, "volume": 110227.0}, {"date": "2024-04-24", "close": 212.63, "volume": 150972.0}, {"date": "2024-04-25", "close": 209.57, "volume": 193719.0}, {"date": "2024-04-26", "close": 209.99, "volume": 191169.0}, {"date": "2024-04-29", "close": 209.24, "volume": 172719.0}, {"date": "2024-04-30", "close": 204.8, "volume": 202067.0}, {"date": "2024-05-01", "close": 207.7, "volume": 254049.0}, {"date": "2024-05-02", "close": 244.57, "volume": 591366.0}, {"date": "2024-05-03", "close": 246.21, "volume": 244961.0}, {"date": "2024-05-06", "close": 247.72, "volume": 190347.0}, {"date": "2024-05-07", "close": 246.5, "volume": 242255.0}, {"date": "2024-05-08", "close": 253.28, "volume": 214910.0}, {"date": "2024-05-09", "close": 255.5, "volume": 214776.0}, {"date": "2024-05-10", "close": 260.25, "volume": 207076.0}, {"date": "2024-05-13", "close": 259.88, "volume": 191625.0}, {"date": "2024-05-14", "close": 259.72, "volume": 260900.0}, {"date": "2024-05-15", "close": 260.0, "volume": 259850.0}, {"date": "2024-05-16", "close": 259.77, "volume": 137288.0}, {"date": "2024-05-17", "close": 257.88, "volume": 141811.0}, {"date": "2024-05-20", "close": 259.23, "volume": 102276.0}, {"date": "2024-05-21", "close": 256.95, "volume": 132505.0}, {"date": "2024-05-22", "close": 258.94, "volume": 195169.0}, {"date": "2024-05-23", "close": 253.81, "volume": 139982.0}, {"date": "2024-05-24", "close": 252.79, "volume": 99876.0}, {"date": "2024-05-28", "close": 251.41, "volume": 102529.0}, {"date": "2024-05-29", "close": 249.32, "volume": 130319.0}, {"date": "2024-05-30", "close": 251.95, "volume": 88859.0}, {"date": "2024-05-31", "close": 251.4, "volume": 125519.0}, {"date": "2024-06-03", "close": 249.7, "volume": 94509.0}, {"date": "2024-06-04", "close": 246.7, "volume": 109880.0}, {"date": "2024-06-05", "close": 250.29, "volume": 107603.0}, {"date": "2024-06-06", "close": 253.67, "volume": 194142.0}, {"date": "2024-06-07", "close": 256.2, "volume": 158175.0}, {"date": "2024-06-10", "close": 264.81, "volume": 458672.0}, {"date": "2024-06-11", "close": 262.08, "volume": 268513.0}, {"date": "2024-06-12", "close": 269.82, "volume": 271746.0}, {"date": "2024-06-13", "close": 272.96, "volume": 254862.0}, {"date": "2024-06-14", "close": 272.5, "volume": 241677.0}, {"date": "2024-06-17", "close": 272.0, "volume": 308316.0}, {"date": "2024-06-18", "close": 276.46, "volume": 176000.0}, {"date": "2024-06-20", "close": 271.01, "volume": 256485.0}, {"date": "2024-06-21", "close": 273.87, "volume": 472846.0}, {"date": "2024-06-24", "close": 272.88, "volume": 200752.0}, {"date": "2024-06-25", "close": 272.75, "volume": 282324.0}, {"date": "2024-06-26", "close": 272.11, "volume": 226279.0}, {"date": "2024-06-27", "close": 274.5, "volume": 114815.0}, {"date": "2024-06-28", "close": 274.45, "volume": 323659.0}, {"date": "2024-07-01", "close": 268.04, "volume": 198764.0}, {"date": "2024-07-02", "close": 268.37, "volume": 150163.0}, {"date": "2024-07-03", "close": 265.57, "volume": 78416.0}, {"date": "2024-07-05", "close": 264.61, "volume": 214438.0}, {"date": "2024-07-08", "close": 267.32, "volume": 138376.0}, {"date": "2024-07-09", "close": 260.22, "volume": 93031.0}, {"date": "2024-07-10", "close": 263.79, "volume": 78616.0}, {"date": "2024-07-11", "close": 270.46, "volume": 112999.0}, {"date": "2024-07-12", "close": 276.57, "volume": 112028.0}, {"date": "2024-07-15", "close": 275.23, "volume": 91748.0}, {"date": "2024-07-16", "close": 283.4, "volume": 145556.0}, {"date": "2024-07-17", "close": 286.84, "volume": 293889.0}, {"date": "2024-07-18", "close": 283.83, "volume": 155372.0}, {"date": "2024-07-19", "close": 278.41, "volume": 123668.0}, {"date": "2024-07-22", "close": 280.0, "volume": 133148.0}, {"date": "2024-07-23", "close": 276.61, "volume": 136646.0}, {"date": "2024-07-24", "close": 270.9, "volume": 192622.0}, {"date": "2024-07-25", "close": 299.65, "volume": 281868.0}, {"date": "2024-07-26", "close": 302.59, "volume": 185653.0}, {"date": "2024-07-29", "close": 298.77, "volume": 156399.0}, {"date": "2024-07-30", "close": 300.48, "volume": 206243.0}, {"date": "2024-07-31", "close": 298.36, "volume": 111794.0}, {"date": "2024-08-01", "close": 292.19, "volume": 129422.0}, {"date": "2024-08-02", "close": 286.43, "volume": 92390.0}, {"date": "2024-08-05", "close": 278.85, "volume": 133513.0}, {"date": "2024-08-06", "close": 278.75, "volume": 204192.0}, {"date": "2024-08-07", "close": 277.36, "volume": 141967.0}, {"date": "2024-08-08", "close": 282.04, "volume": 71933.0}, {"date": "2024-08-09", "close": 280.55, "volume": 111505.0}, {"date": "2024-08-12", "close": 278.71, "volume": 96681.0}, {"date": "2024-08-13", "close": 280.45, "volume": 74891.0}, {"date": "2024-08-14", "close": 282.24, "volume": 109126.0}, {"date": "2024-08-15", "close": 283.62, "volume": 65686.0}, {"date": "2024-08-16", "close": 281.52, "volume": 70257.0}, {"date": "2024-08-19", "close": 283.41, "volume": 68258.0}, {"date": "2024-08-20", "close": 280.9, "volume": 56458.0}, {"date": "2024-08-21", "close": 285.0, "volume": 41776.0}, {"date": "2024-08-22", "close": 283.39, "volume": 114754.0}, {"date": "2024-08-23", "close": 288.93, "volume": 54307.0}, {"date": "2024-08-26", "close": 287.2, "volume": 62797.0}, {"date": "2024-08-27", "close": 286.02, "volume": 49599.0}, {"date": "2024-08-28", "close": 281.89, "volume": 74543.0}, {"date": "2024-08-29", "close": 283.22, "volume": 60843.0}, {"date": "2024-08-30", "close": 285.76, "volume": 122039.0}, {"date": "2024-09-03", "close": 276.64, "volume": 94999.0}, {"date": "2024-09-04", "close": 272.0, "volume": 126343.0}, {"date": "2024-09-05", "close": 265.13, "volume": 168784.0}, {"date": "2024-09-06", "close": 266.27, "volume": 112950.0}, {"date": "2024-09-09", "close": 266.95, "volume": 109548.0}, {"date": "2024-09-10", "close": 267.27, "volume": 72545.0}, {"date": "2024-09-11", "close": 268.79, "volume": 88461.0}, {"date": "2024-09-12", "close": 272.17, "volume": 122847.0}, {"date": "2024-09-13", "close": 274.49, "volume": 67943.0}, {"date": "2024-09-16", "close": 277.44, "volume": 127809.0}, {"date": "2024-09-17", "close": 279.13, "volume": 80919.0}, {"date": "2024-09-18", "close": 279.5, "volume": 99266.0}, {"date": "2024-09-19", "close": 284.34, "volume": 85791.0}, {"date": "2024-09-20", "close": 282.08, "volume": 217082.0}, {"date": "2024-09-23", "close": 286.48, "volume": 79203.0}, {"date": "2024-09-24", "close": 286.52, "volume": 74091.0}, {"date": "2024-09-25", "close": 284.87, "volume": 80708.0}, {"date": "2024-09-26", "close": 289.14, "volume": 91953.0}, {"date": "2024-09-27", "close": 289.05, "volume": 101852.0}, {"date": "2024-09-30", "close": 289.95, "volume": 77842.0}, {"date": "2024-10-01", "close": 287.51, "volume": 87126.0}, {"date": "2024-10-02", "close": 287.0, "volume": 71541.0}, {"date": "2024-10-03", "close": 287.49, "volume": 59759.0}, {"date": "2024-10-04", "close": 290.54, "volume": 85839.0}, {"date": "2024-10-07", "close": 294.34, "volume": 70158.0}, {"date": "2024-10-08", "close": 291.66, "volume": 68108.0}, {"date": "2024-10-09", "close": 292.07, "volume": 92392.0}, {"date": "2024-10-10", "close": 293.3, "volume": 129846.0}, {"date": "2024-10-11", "close": 301.15, "volume": 101046.0}, {"date": "2024-10-14", "close": 303.24, "volume": 80521.0}, {"date": "2024-10-15", "close": 303.7, "volume": 149292.0}, {"date": "2024-10-16", "close": 310.85, "volume": 133767.0}, {"date": "2024-10-17", "close": 310.38, "volume": 104237.0}, {"date": "2024-10-18", "close": 305.22, "volume": 154928.0}, {"date": "2024-10-21", "close": 301.91, "volume": 163833.0}, {"date": "2024-10-22", "close": 294.94, "volume": 139349.0}, {"date": "2024-10-23", "close": 325.6, "volume": 380023.0}, {"date": "2024-10-24", "close": 320.63, "volume": 164631.0}, {"date": "2024-10-25", "close": 317.15, "volume": 194048.0}, {"date": "2024-10-28", "close": 325.56, "volume": 173414.0}, {"date": "2024-10-29", "close": 319.74, "volume": 90701.0}, {"date": "2024-10-30", "close": 315.64, "volume": 81031.0}, {"date": "2024-10-31", "close": 311.68, "volume": 95629.0}, {"date": "2024-11-01", "close": 316.13, "volume": 91144.0}, {"date": "2024-11-04", "close": 319.46, "volume": 80016.0}, {"date": "2024-11-05", "close": 326.38, "volume": 74470.0}, {"date": "2024-11-06", "close": 349.2, "volume": 241840.0}, {"date": "2024-11-07", "close": 341.58, "volume": 84252.0}, {"date": "2024-11-08", "close": 340.42, "volume": 97363.0}, {"date": "2024-11-11", "close": 348.29, "volume": 118836.0}, {"date": "2024-11-12", "close": 345.23, "volume": 200759.0}, {"date": "2024-11-13", "close": 341.72, "volume": 155844.0}, {"date": "2024-11-14", "close": 340.02, "volume": 63448.0}, {"date": "2024-11-15", "close": 338.02, "volume": 110779.0}, {"date": "2024-11-18", "close": 340.25, "volume": 79728.0}, {"date": "2024-11-19", "close": 339.63, "volume": 123611.0}, {"date": "2024-11-20", "close": 340.24, "volume": 101288.0}, {"date": "2024-11-21", "close": 338.74, "volume": 201020.0}, {"date": "2024-11-22", "close": 342.09, "volume": 237906.0}, {"date": "2024-11-25", "close": 350.16, "volume": 140181.0}, {"date": "2024-11-26", "close": 351.97, "volume": 84368.0}, {"date": "2024-11-27", "close": 352.14, "volume": 89720.0}, {"date": "2024-11-29", "close": 347.86, "volume": 87061.0}, {"date": "2024-12-02", "close": 349.27, "volume": 120094.0}, {"date": "2024-12-03", "close": 347.08, "volume": 117879.0}, {"date": "2024-12-04", "close": 349.77, "volume": 90205.0}, {"date": "2024-12-05", "close": 345.42, "volume": 76607.0}, {"date": "2024-12-06", "close": 338.45, "volume": 81386.0}, {"date": "2024-12-09", "close": 337.3, "volume": 125985.0}, {"date": "2024-12-10", "close": 331.29, "volume": 123834.0}, {"date": "2024-12-11", "close": 330.64, "volume": 179573.0}, {"date": "2024-12-12", "close": 329.22, "volume": 88820.0}, {"date": "2024-12-13", "close": 327.82, "volume": 90846.0}, {"date": "2024-12-16", "close": 331.47, "volume": 121544.0}, {"date": "2024-12-17", "close": 326.32, "volume": 105801.0}, {"date": "2024-12-18", "close": 311.95, "volume": 140453.0}, {"date": "2024-12-19", "close": 306.11, "volume": 212700.0}, {"date": "2024-12-20", "close": 308.21, "volume": 571609.0}, {"date": "2024-12-23", "close": 308.54, "volume": 106086.0}, {"date": "2024-12-24", "close": 311.39, "volume": 35975.0}, {"date": "2024-12-26", "close": 310.48, "volume": 58055.0}, {"date": "2024-12-27", "close": 306.54, "volume": 89639.0}, {"date": "2024-12-30", "close": 305.39, "volume": 77437.0}, {"date": "2024-12-31", "close": 306.67, "volume": 77544.0}, {"date": "2025-01-02", "close": 305.16, "volume": 62041.0}, {"date": "2025-01-03", "close": 309.81, "volume": 61840.0}, {"date": "2025-01-06", "close": 307.78, "volume": 213501.0}, {"date": "2025-01-07", "close": 307.72, "volume": 75010.0}, {"date": "2025-01-08", "close": 307.51, "volume": 188225.0}, {"date": "2025-01-10", "close": 302.25, "volume": 83509.0}, {"date": "2025-01-13", "close": 307.01, "volume": 115751.0}, {"date": "2025-01-14", "close": 313.56, "volume": 180647.0}, {"date": "2025-01-15", "close": 325.4, "volume": 182184.0}, {"date": "2025-01-16", "close": 336.0, "volume": 183369.0}, {"date": "2025-01-17", "close": 336.35, "volume": 183795.0}, {"date": "2025-01-21", "close": 342.83, "volume": 123557.0}, {"date": "2025-01-22", "close": 340.51, "volume": 108048.0}, {"date": "2025-01-23", "close": 342.19, "volume": 112762.0}, {"date": "2025-01-24", "close": 342.48, "volume": 92731.0}, {"date": "2025-01-27", "close": 329.77, "volume": 111705.0}, {"date": "2025-01-28", "close": 327.73, "volume": 81601.0}, {"date": "2025-01-29", "close": 329.2, "volume": 60955.0}, {"date": "2025-01-30", "close": 334.0, "volume": 55796.0}, {"date": "2025-01-31", "close": 331.76, "volume": 92800.0}, {"date": "2025-02-03", "close": 324.46, "volume": 78275.0}, {"date": "2025-02-04", "close": 326.19, "volume": 63252.0}, {"date": "2025-02-05", "close": 328.58, "volume": 58283.0}, {"date": "2025-02-06", "close": 330.82, "volume": 60871.0}, {"date": "2025-02-07", "close": 328.11, "volume": 54044.0}, {"date": "2025-02-10", "close": 328.2, "volume": 104678.0}, {"date": "2025-02-11", "close": 325.27, "volume": 90156.0}, {"date": "2025-02-12", "close": 322.73, "volume": 98562.0}, {"date": "2025-02-13", "close": 323.04, "volume": 92579.0}, {"date": "2025-02-14", "close": 320.79, "volume": 130643.0}, {"date": "2025-02-18", "close": 376.98, "volume": 374708.0}, {"date": "2025-02-19", "close": 367.26, "volume": 299946.0}, {"date": "2025-02-20", "close": 362.91, "volume": 176057.0}, {"date": "2025-02-21", "close": 349.08, "volume": 113467.0}, {"date": "2025-02-24", "close": 342.86, "volume": 119162.0}, {"date": "2025-02-25", "close": 347.5, "volume": 139248.0}, {"date": "2025-02-26", "close": 347.94, "volume": 127742.0}, {"date": "2025-02-27", "close": 342.77, "volume": 162948.0}, {"date": "2025-02-28", "close": 348.37, "volume": 168249.0}, {"date": "2025-03-03", "close": 334.9, "volume": 200220.0}, {"date": "2025-03-04", "close": 333.19, "volume": 204761.0}, {"date": "2025-03-05", "close": 338.99, "volume": 209713.0}, {"date": "2025-03-06", "close": 330.36, "volume": 133046.0}, {"date": "2025-03-07", "close": 327.97, "volume": 126801.0}, {"date": "2025-03-10", "close": 317.9, "volume": 163479.0}, {"date": "2025-03-11", "close": 320.99, "volume": 154954.0}, {"date": "2025-03-12", "close": 326.71, "volume": 214083.0}, {"date": "2025-03-13", "close": 319.34, "volume": 136429.0}, {"date": "2025-03-14", "close": 327.62, "volume": 108325.0}, {"date": "2025-03-17", "close": 327.0, "volume": 115134.0}, {"date": "2025-03-18", "close": 322.43, "volume": 88715.0}, {"date": "2025-03-19", "close": 330.75, "volume": 122172.0}, {"date": "2025-03-20", "close": 326.58, "volume": 116390.0}, {"date": "2025-03-21", "close": 285.5, "volume": 630349.0}, {"date": "2025-03-24", "close": 298.97, "volume": 328803.0}, {"date": "2025-03-25", "close": 299.44, "volume": 160338.0}, {"date": "2025-03-26", "close": 300.72, "volume": 296189.0}, {"date": "2025-03-27", "close": 299.2, "volume": 177633.0}, {"date": "2025-03-28", "close": 289.56, "volume": 114693.0}, {"date": "2025-03-31", "close": 285.37, "volume": 180630.0}, {"date": "2025-04-01", "close": 288.47, "volume": 131184.0}, {"date": "2025-04-02", "close": 296.54, "volume": 115374.0}, {"date": "2025-04-03", "close": 278.17, "volume": 188020.0}, {"date": "2025-04-04", "close": 265.28, "volume": 267502.0}, {"date": "2025-04-07", "close": 263.86, "volume": 352518.0}, {"date": "2025-04-08", "close": 264.7, "volume": 262767.0}, {"date": "2025-04-09", "close": 284.96, "volume": 191990.0}, {"date": "2025-04-10", "close": 278.16, "volume": 170618.0}, {"date": "2025-04-11", "close": 283.51, "volume": 126604.0}, {"date": "2025-04-14", "close": 283.73, "volume": 139811.0}, {"date": "2025-04-15", "close": 282.5, "volume": 134965.0}, {"date": "2025-04-16", "close": 281.11, "volume": 129602.0}, {"date": "2025-04-17", "close": 277.83, "volume": 125469.0}, {"date": "2025-04-21", "close": 269.53, "volume": 325184.0}, {"date": "2025-04-22", "close": 278.28, "volume": 289841.0}, {"date": "2025-04-23", "close": 286.92, "volume": 224842.0}, {"date": "2025-04-24", "close": 296.5, "volume": 175492.0}, {"date": "2025-04-25", "close": 292.87, "volume": 126703.0}, {"date": "2025-04-28", "close": 293.2, "volume": 105664.0}, {"date": "2025-04-29", "close": 295.49, "volume": 101614.0}, {"date": "2025-04-30", "close": 293.22, "volume": 145181.0}, {"date": "2025-05-01", "close": 298.71, "volume": 126208.0}, {"date": "2025-05-02", "close": 307.43, "volume": 166240.0}, {"date": "2025-05-05", "close": 306.59, "volume": 88631.0}, {"date": "2025-05-06", "close": 303.19, "volume": 99269.0}, {"date": "2025-05-07", "close": 300.89, "volume": 99394.0}, {"date": "2025-05-08", "close": 309.21, "volume": 155629.0}, {"date": "2025-05-09", "close": 309.18, "volume": 107005.0}, {"date": "2025-05-12", "close": 321.64, "volume": 140128.0}, {"date": "2025-05-13", "close": 322.34, "volume": 87643.0}, {"date": "2025-05-14", "close": 318.21, "volume": 111497.0}, {"date": "2025-05-15", "close": 319.45, "volume": 103534.0}, {"date": "2025-05-16", "close": 325.47, "volume": 122556.0}, {"date": "2025-05-19", "close": 322.94, "volume": 106289.0}, {"date": "2025-05-20", "close": 320.08, "volume": 75679.0}, {"date": "2025-05-21", "close": 313.51, "volume": 104402.0}, {"date": "2025-05-22", "close": 312.62, "volume": 139156.0}, {"date": "2025-05-23", "close": 312.46, "volume": 66272.0}, {"date": "2025-05-27", "close": 320.48, "volume": 110718.0}, {"date": "2025-05-28", "close": 317.65, "volume": 96482.0}, {"date": "2025-05-29", "close": 317.33, "volume": 95591.0}, {"date": "2025-05-30", "close": 318.04, "volume": 136148.0}, {"date": "2025-06-02", "close": 317.3, "volume": 96082.0}, {"date": "2025-06-03", "close": 323.42, "volume": 97240.0}, {"date": "2025-06-04", "close": 321.71, "volume": 184071.0}, {"date": "2025-06-05", "close": 322.2, "volume": 123038.0}, {"date": "2025-06-06", "close": 325.61, "volume": 100113.0}, {"date": "2025-06-09", "close": 324.7, "volume": 235823.0}, {"date": "2025-06-10", "close": 322.86, "volume": 193147.0}, {"date": "2025-06-11", "close": 322.61, "volume": 235833.0}, {"date": "2025-06-12", "close": 325.15, "volume": 212464.0}, {"date": "2025-06-13", "close": 321.75, "volume": 130611.0}, {"date": "2025-06-16", "close": 326.36, "volume": 228655.0}, {"date": "2025-06-17", "close": 322.83, "volume": 179550.0}, {"date": "2025-06-18", "close": 320.7, "volume": 236885.0}, {"date": "2025-06-20", "close": 318.63, "volume": 427213.0}, {"date": "2025-06-23", "close": 323.27, "volume": 122953.0}, {"date": "2025-06-24", "close": 325.1, "volume": 176996.0}, {"date": "2025-06-25", "close": 325.01, "volume": 228189.0}, {"date": "2025-06-26", "close": 333.38, "volume": 277979.0}, {"date": "2025-06-27", "close": 333.86, "volume": 346242.0}, {"date": "2025-06-30", "close": 326.57, "volume": 227607.0}, {"date": "2025-07-01", "close": 335.19, "volume": 207183.0}, {"date": "2025-07-02", "close": 341.26, "volume": 292310.0}, {"date": "2025-07-03", "close": 341.58, "volume": 142373.0}, {"date": "2025-07-07", "close": 338.01, "volume": 212100.0}, {"date": "2025-07-08", "close": 342.21, "volume": 224239.0}, {"date": "2025-07-09", "close": 339.8, "volume": 188726.0}, {"date": "2025-07-10", "close": 340.1, "volume": 183352.0}, {"date": "2025-07-11", "close": 335.12, "volume": 165285.0}, {"date": "2025-07-14", "close": 332.85, "volume": 139215.0}, {"date": "2025-07-15", "close": 328.58, "volume": 203312.0}, {"date": "2025-07-16", "close": 330.09, "volume": 147157.0}, {"date": "2025-07-17", "close": 336.24, "volume": 139408.0}, {"date": "2025-07-18", "close": 335.65, "volume": 181328.0}, {"date": "2025-07-21", "close": 331.9, "volume": 304646.0}, {"date": "2025-07-22", "close": 353.56, "volume": 224769.0}, {"date": "2025-07-23", "close": 358.44, "volume": 212754.0}, {"date": "2025-07-24", "close": 357.39, "volume": 244346.0}, {"date": "2025-07-25", "close": 361.43, "volume": 115244.0}, {"date": "2025-07-28", "close": 357.83, "volume": 124724.0}, {"date": "2025-07-29", "close": 363.18, "volume": 142830.0}, {"date": "2025-07-30", "close": 364.2, "volume": 157381.0}, {"date": "2025-07-31", "close": 363.95, "volume": 170131.0}, {"date": "2025-08-01", "close": 358.53, "volume": 180729.0}, {"date": "2025-08-04", "close": 365.59, "volume": 108760.0}, {"date": "2025-08-05", "close": 367.37, "volume": 133874.0}, {"date": "2025-08-06", "close": 368.27, "volume": 138773.0}, {"date": "2025-08-07", "close": 368.01, "volume": 137434.0}, {"date": "2025-08-08", "close": 368.2, "volume": 139418.0}, {"date": "2025-08-11", "close": 367.78, "volume": 229434.0}, {"date": "2025-08-12", "close": 379.15, "volume": 226793.0}, {"date": "2025-08-13", "close": 380.87, "volume": 242027.0}, {"date": "2025-08-14", "close": 376.34, "volume": 228313.0}, {"date": "2025-08-15", "close": 373.75, "volume": 178969.0}, {"date": "2025-08-18", "close": 375.64, "volume": 253858.0}, {"date": "2025-08-19", "close": 373.94, "volume": 162045.0}, {"date": "2025-08-20", "close": 364.2, "volume": 322878.0}, {"date": "2025-08-21", "close": 363.84, "volume": 202452.0}, {"date": "2025-08-22", "close": 375.35, "volume": 207707.0}, {"date": "2025-08-25", "close": 373.77, "volume": 170360.0}, {"date": "2025-08-26", "close": 376.19, "volume": 232842.0}, {"date": "2025-08-27", "close": 374.33, "volume": 264249.0}, {"date": "2025-08-28", "close": 374.17, "volume": 170092.0}, {"date": "2025-08-29", "close": 367.12, "volume": 247320.0}, {"date": "2025-09-02", "close": 366.42, "volume": 299596.0}, {"date": "2025-09-03", "close": 367.29, "volume": 289976.0}, {"date": "2025-09-04", "close": 377.48, "volume": 253011.0}, {"date": "2025-09-05", "close": 377.91, "volume": 221789.0}, {"date": "2025-09-08", "close": 379.57, "volume": 212583.0}, {"date": "2025-09-09", "close": 372.02, "volume": 202297.0}, {"date": "2025-09-10", "close": 377.65, "volume": 212839.0}, {"date": "2025-09-11", "close": 386.7, "volume": 208121.0}, {"date": "2025-09-12", "close": 373.62, "volume": 193350.0}, {"date": "2025-09-15", "close": 377.84, "volume": 186007.0}, {"date": "2025-09-16", "close": 374.32, "volume": 162450.0}, {"date": "2025-09-17", "close": 372.54, "volume": 125606.0}, {"date": "2025-09-18", "close": 378.95, "volume": 190551.0}, {"date": "2025-09-19", "close": 375.11, "volume": 294240.0}, {"date": "2025-09-22", "close": 375.53, "volume": 129650.0}, {"date": "2025-09-23", "close": 376.49, "volume": 164876.0}, {"date": "2025-09-24", "close": 368.32, "volume": 137117.0}, {"date": "2025-09-25", "close": 364.66, "volume": 131526.0}, {"date": "2025-09-26", "close": 384.87, "volume": 234139.0}, {"date": "2025-09-29", "close": 382.26, "volume": 168628.0}, {"date": "2025-09-30", "close": 387.73, "volume": 138434.0}, {"date": "2025-10-01", "close": 390.92, "volume": 160677.0}, {"date": "2025-10-02", "close": 392.87, "volume": 100173.0}, {"date": "2025-10-03", "close": 394.62, "volume": 152952.0}, {"date": "2025-10-06", "close": 400.36, "volume": 191013.0}, {"date": "2025-10-07", "close": 397.23, "volume": 115910.0}, {"date": "2025-10-08", "close": 409.07, "volume": 150299.0}, {"date": "2025-10-09", "close": 399.51, "volume": 114088.0}, {"date": "2025-10-10", "close": 389.98, "volume": 73622.0}, {"date": "2025-10-13", "close": 397.39, "volume": 140328.0}, {"date": "2025-10-14", "close": 403.46, "volume": 111683.0}, {"date": "2025-10-15", "close": 409.95, "volume": 158009.0}, {"date": "2025-10-16", "close": 406.33, "volume": 178051.0}, {"date": "2025-10-17", "close": 404.86, "volume": 120236.0}, {"date": "2025-10-20", "close": 408.97, "volume": 174920.0}, {"date": "2025-10-21", "close": 414.53, "volume": 329932.0}, {"date": "2025-10-22", "close": 401.16, "volume": 198426.0}, {"date": "2025-10-23", "close": 411.3, "volume": 159961.0}, {"date": "2025-10-24", "close": 418.0, "volume": 99455.0}, {"date": "2025-10-27", "close": 415.07, "volume": 135840.0}, {"date": "2025-10-28", "close": 417.39, "volume": 79804.0}, {"date": "2025-10-29", "close": 419.23, "volume": 143656.0}, {"date": "2025-10-30", "close": 412.95, "volume": 141108.0}, {"date": "2025-10-31", "close": 413.43, "volume": 199978.0}, {"date": "2025-11-03", "close": 410.67, "volume": 159068.0}, {"date": "2025-11-04", "close": 405.99, "volume": 117013.0}, {"date": "2025-11-05", "close": 409.12, "volume": 188319.0}, {"date": "2025-11-06", "close": 408.08, "volume": 114788.0}, {"date": "2025-11-07", "close": 407.78, "volume": 193955.0}, {"date": "2025-11-10", "close": 410.44, "volume": 175386.0}, {"date": "2025-11-11", "close": 408.7, "volume": 161381.0}, {"date": "2025-11-12", "close": 410.45, "volume": 228498.0}, {"date": "2025-11-13", "close": 398.16, "volume": 183875.0}, {"date": "2025-11-14", "close": 397.69, "volume": 182037.0}, {"date": "2025-11-17", "close": 390.69, "volume": 189535.0}, {"date": "2025-11-18", "close": 386.82, "volume": 194274.0}, {"date": "2025-11-19", "close": 391.19, "volume": 170655.0}, {"date": "2025-11-20", "close": 379.21, "volume": 255435.0}, {"date": "2025-11-21", "close": 393.28, "volume": 190947.0}, {"date": "2025-11-24", "close": 399.1, "volume": 279477.0}, {"date": "2025-11-25", "close": 406.96, "volume": 119934.0}, {"date": "2025-11-26", "close": 409.9, "volume": 140000.0}, {"date": "2025-11-28", "close": 412.97, "volume": 57508.0}, {"date": "2025-12-01", "close": 403.57, "volume": 116595.0}, {"date": "2025-12-02", "close": 406.73, "volume": 164052.0}, {"date": "2025-12-03", "close": 414.13, "volume": 131640.0}, {"date": "2025-12-04", "close": 413.84, "volume": 88587.0}, {"date": "2025-12-05", "close": 414.89, "volume": 163967.0}, {"date": "2025-12-08", "close": 413.79, "volume": 122838.0}, {"date": "2025-12-09", "close": 413.82, "volume": 154599.0}, {"date": "2025-12-10", "close": 423.95, "volume": 121733.0}, {"date": "2025-12-11", "close": 427.27, "volume": 125374.0}, {"date": "2025-12-12", "close": 417.54, "volume": 133980.0}, {"date": "2025-12-15", "close": 411.97, "volume": 170048.0}, {"date": "2025-12-16", "close": 410.66, "volume": 184009.0}, {"date": "2025-12-17", "close": 406.79, "volume": 237876.0}, {"date": "2025-12-18", "close": 407.62, "volume": 124305.0}, {"date": "2025-12-19", "close": 411.6, "volume": 295670.0}, {"date": "2025-12-22", "close": 416.45, "volume": 187804.0}, {"date": "2025-12-23", "close": 416.26, "volume": 138413.0}, {"date": "2025-12-24", "close": 417.41, "volume": 31360.0}, {"date": "2025-12-26", "close": 412.2, "volume": 51067.0}, {"date": "2025-12-29", "close": 409.1, "volume": 66507.0}, {"date": "2025-12-30", "close": 407.47, "volume": 99483.0}, {"date": "2025-12-31", "close": 402.32, "volume": 87396.0}, {"date": "2026-01-02", "close": 411.71, "volume": 133428.0}, {"date": "2026-01-05", "close": 418.39, "volume": 153104.0}, {"date": "2026-01-06", "close": 420.83, "volume": 207122.0}, {"date": "2026-01-07", "close": 421.25, "volume": 153962.0}, {"date": "2026-01-08", "close": 420.24, "volume": 236570.0}, {"date": "2026-01-09", "close": 425.58, "volume": 126494.0}, {"date": "2026-01-12", "close": 433.12, "volume": 161297.0}, {"date": "2026-01-13", "close": 435.04, "volume": 172077.0}, {"date": "2026-01-14", "close": 428.14, "volume": 177333.0}, {"date": "2026-01-15", "close": 440.03, "volume": 102144.0}, {"date": "2026-01-16", "close": 443.58, "volume": 115386.0}, {"date": "2026-01-20", "close": 433.64, "volume": 96107.0}, {"date": "2026-01-21", "close": 444.16, "volume": 105142.0}, {"date": "2026-01-22", "close": 446.57, "volume": 76771.0}, {"date": "2026-01-23", "close": 440.07, "volume": 102045.0}, {"date": "2026-01-26", "close": 445.62, "volume": 139342.0}, {"date": "2026-01-27", "close": 446.76, "volume": 76105.0}, {"date": "2026-01-28", "close": 444.94, "volume": 106892.0}, {"date": "2026-01-29", "close": 447.96, "volume": 114719.0}, {"date": "2026-01-30", "close": 445.56, "volume": 133784.0}, {"date": "2026-02-02", "close": 453.69, "volume": 136871.0}, {"date": "2026-02-03", "close": 457.14, "volume": 145589.0}, {"date": "2026-02-04", "close": 456.55, "volume": 97768.0}, {"date": "2026-02-05", "close": 459.97, "volume": 127028.0}, {"date": "2026-02-06", "close": 473.68, "volume": 159380.0}, {"date": "2026-02-09", "close": 474.64, "volume": 113985.0}, {"date": "2026-02-10", "close": 474.19, "volume": 124156.0}, {"date": "2026-02-11", "close": 477.85, "volume": 115007.0}, {"date": "2026-02-12", "close": 467.32, "volume": 146607.0}, {"date": "2026-02-13", "close": 475.33, "volume": 142989.0}, {"date": "2026-02-17", "close": 443.96, "volume": 408274.0}, {"date": "2026-02-18", "close": 454.97, "volume": 250485.0}, {"date": "2026-02-19", "close": 463.77, "volume": 163521.0}, {"date": "2026-02-20", "close": 471.27, "volume": 167818.0}, {"date": "2026-02-23", "close": 457.35, "volume": 143576.0}, {"date": "2026-02-24", "close": 463.12, "volume": 148189.0}, {"date": "2026-02-25", "close": 463.82, "volume": 164765.0}, {"date": "2026-02-26", "close": 468.17, "volume": 149542.0}, {"date": "2026-02-27", "close": 459.93, "volume": 156805.0}, {"date": "2026-03-02", "close": 458.91, "volume": 174838.0}, {"date": "2026-03-03", "close": 446.4, "volume": 169575.0}, {"date": "2026-03-04", "close": 451.57, "volume": 118647.0}, {"date": "2026-03-05", "close": 437.54, "volume": 195524.0}, {"date": "2026-03-06", "close": 424.09, "volume": 186035.0}, {"date": "2026-03-09", "close": 430.04, "volume": 176452.0}, {"date": "2026-03-10", "close": 427.41, "volume": 131210.0}, {"date": "2026-03-11", "close": 430.22, "volume": 121851.0}, {"date": "2026-03-12", "close": 420.15, "volume": 108351.0}, {"date": "2026-03-13", "close": 409.62, "volume": 201194.0}, {"date": "2026-03-16", "close": 409.27, "volume": 174047.0}, {"date": "2026-03-17", "close": 409.08, "volume": 139668.0}, {"date": "2026-03-18", "close": 401.06, "volume": 192145.0}, {"date": "2026-03-19", "close": 396.46, "volume": 250786.0}, {"date": "2026-03-20", "close": 391.96, "volume": 377688.0}, {"date": "2026-03-23", "close": 398.55, "volume": 222662.0}, {"date": "2026-03-24", "close": 404.0, "volume": 198747.0}, {"date": "2026-03-25", "close": 406.39, "volume": 129143.0}, {"date": "2026-03-26", "close": 399.33, "volume": 171755.0}, {"date": "2026-03-27", "close": 392.04, "volume": 145714.0}, {"date": "2026-03-30", "close": 384.03, "volume": 233988.0}, {"date": "2026-03-31", "close": 399.57, "volume": 392971.0}, {"date": "2026-04-01", "close": 406.65, "volume": 205883.0}, {"date": "2026-04-02", "close": 402.9, "volume": 155693.0}, {"date": "2026-04-06", "close": 403.45, "volume": 151281.0}, {"date": "2026-04-07", "close": 411.74, "volume": 221045.0}, {"date": "2026-04-08", "close": 427.81, "volume": 267854.0}, {"date": "2026-04-09", "close": 426.31, "volume": 158100.0}, {"date": "2026-04-10", "close": 425.8, "volume": 121594.0}, {"date": "2026-04-13", "close": 432.08, "volume": 284479.0}, {"date": "2026-04-14", "close": 429.48, "volume": 171994.0}, {"date": "2026-04-15", "close": 411.89, "volume": 174742.0}, {"date": "2026-04-16", "close": 401.75, "volume": 308732.0}, {"date": "2026-04-17", "close": 412.62, "volume": 370516.0}, {"date": "2026-04-20", "close": 409.88, "volume": 261845.0}, {"date": "2026-04-21", "close": 458.77, "volume": 438947.0}, {"date": "2026-04-22", "close": 466.75, "volume": 301732.0}, {"date": "2026-04-23", "close": 494.44, "volume": 328706.0}, {"date": "2026-04-24", "close": 498.92, "volume": 281208.0}, {"date": "2026-04-27", "close": 497.99, "volume": 170873.0}, {"date": "2026-04-28", "close": 497.36, "volume": 164846.0}, {"date": "2026-04-29", "close": 491.68, "volume": 123091.0}, {"date": "2026-04-30", "close": 508.04, "volume": 201463.0}, {"date": "2026-05-01", "close": 510.36, "volume": 212365.0}, {"date": "2026-05-04", "close": 507.08, "volume": 208473.0}, {"date": "2026-05-05", "close": 518.18, "volume": 205254.0}, {"date": "2026-05-06", "close": 522.81, "volume": 188050.0}, {"date": "2026-05-07", "close": 509.16, "volume": 171369.0}, {"date": "2026-05-08", "close": 510.55, "volume": 208337.0}, {"date": "2026-05-11", "close": 516.0, "volume": 295501.0}, {"date": "2026-05-12", "close": 513.99, "volume": 249325.0}, {"date": "2026-05-13", "close": 513.63, "volume": 192006.0}, {"date": "2026-05-14", "close": 515.58, "volume": 187925.0}, {"date": "2026-05-15", "close": 506.75, "volume": 201662.0}, {"date": "2026-05-18", "close": 500.68, "volume": 198990.0}, {"date": "2026-05-19", "close": 491.15, "volume": 187118.0}, {"date": "2026-05-20", "close": 503.36, "volume": 319854.0}, {"date": "2026-05-21", "close": 506.1, "volume": 167512.0}, {"date": "2026-05-22", "close": 513.43, "volume": 126278.0}, {"date": "2026-05-26", "close": 529.25, "volume": 191913.0}, {"date": "2026-05-27", "close": 522.27, "volume": 158378.0}, {"date": "2026-05-28", "close": 524.8, "volume": 183175.0}, {"date": "2026-05-29", "close": 519.81, "volume": 210306.0}, {"date": "2026-06-01", "close": 528.74, "volume": 274531.0}, {"date": "2026-06-02", "close": 543.48, "volume": 281181.0}, {"date": "2026-06-03", "close": 547.14, "volume": 245204.0}, {"date": "2026-06-04", "close": 544.88, "volume": 197615.0}, {"date": "2026-06-05", "close": 533.8, "volume": 219494.0}, {"date": "2026-06-08", "close": 535.64, "volume": 223745.0}, {"date": "2026-06-09", "close": 533.45, "volume": 282542.0}, {"date": "2026-06-10", "close": 512.25, "volume": 157253.0}, {"date": "2026-06-11", "close": 528.56, "volume": 176201.0}, {"date": "2026-06-12", "close": 546.81, "volume": 576845.0}, {"date": "2026-06-15", "close": 540.62, "volume": 248777.0}, {"date": "2026-06-16", "close": 556.51, "volume": 322665.0}, {"date": "2026-06-17", "close": 565.31, "volume": 240231.0}, {"date": "2026-06-18", "close": 570.31, "volume": 376601.0}, {"date": "2026-06-22", "close": 583.0, "volume": 213885.0}, {"date": "2026-06-23", "close": 568.7, "volume": 242215.0}, {"date": "2026-06-24", "close": 563.41, "volume": 271383.0}, {"date": "2026-06-25", "close": 583.55, "volume": 245325.0}, {"date": "2026-06-26", "close": 568.75, "volume": 530733.0}, {"date": "2026-06-29", "close": 573.37, "volume": 189260.0}, {"date": "2026-06-30", "close": 577.6, "volume": 155820.0}, {"date": "2026-07-01", "close": 559.02, "volume": 254308.0}, {"date": "2026-07-02", "close": 555.35, "volume": 213134.0}, {"date": "2026-07-06", "close": 564.07, "volume": 165336.0}, {"date": "2026-07-07", "close": 539.51, "volume": 309188.0}, {"date": "2026-07-08", "close": 540.46, "volume": 205924.0}, {"date": "2026-07-09", "close": 546.73, "volume": 140571.0}, {"date": "2026-07-10", "close": 546.83, "volume": 116264.0}, {"date": "2026-07-13", "close": 539.79, "volume": 126125.0}, {"date": "2026-07-14", "close": 543.47, "volume": 125552.0}, {"date": "2026-07-15", "close": 544.38, "volume": 137323.0}, {"date": "2026-07-16", "close": 538.48, "volume": 157300.0}, {"date": "2026-07-17", "close": 531.66, "volume": 222093.0}, {"date": "2026-07-20", "close": 525.88, "volume": 220288.0}, {"date": "2026-07-21", "close": 505.35, "volume": 371052.0}, {"date": "2026-07-22", "close": 487.5, "volume": 350040.0}, {"date": "2026-07-23", "close": 488.6, "volume": 382798.0}, {"date": "2026-07-24", "close": 486.16, "volume": 276212.0}, {"date": "2026-07-27", "close": 494.81, "volume": 237996.0}, {"date": "2026-07-28", "close": 480.67, "volume": 296413.0}, {"date": "2026-07-29", "close": 456.29, "volume": 214391.0}, {"date": "2026-07-30", "close": 476.61, "volume": 282969.0}, {"date": "2026-07-31", "close": 481.7, "volume": 294723.0}, {"date": "2026-08-03", "close": 488.59, "volume": 187728.0}, {"date": "2026-08-04", "close": 503.5, "volume": 232515.0}, {"date": "2026-08-05", "close": 496.4, "volume": 149145.0}, {"date": "2026-08-06", "close": 491.91, "volume": 127684.0}, {"date": "2026-08-07", "close": 493.64, "volume": 113083.0}], "refreshing": true}