{"ticker": "WINA", "overview": {"cik": "908315", "ticker": "WINA", "name": "WINMARK CORP", "industry": "Retail-Miscellaneous Retail", "country": "United States", "sic": "5900", "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001967940-26-000056", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-14", "title": "Quarterly report", "accession": "0000908315-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000908315-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005499", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-15", "title": "Quarterly report", "accession": "0000908315-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000908315-26-000027", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001518810-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001548984-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001615216-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001235464-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001526041-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001518810-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002133326-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002082684-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001444464-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001761880-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001237904-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002090932-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0002133326-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-06", "title": "Initial insider holdings", "accession": "0002133326-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000908315-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001444464-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001761880-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 531519.53, "net": -531519.53, "insiders": 1, "first_date": "2026-10-22", "last_date": "2026-10-22"}, "metrics": {"ticker": "WINA", "has_prices": true, "as_of": "2026-08-07", "last": 368.12, "prev_close": 353.78, "change": 14.340000000000032, "change_pct": 0.04053366498954162, "session_volume": 47793.0, "vwap_5": 357.7617943943336, "vwap_20": 359.2073699752507, "vwap_60": 379.3308016556865, "vwap_250": 429.0595047870297, "high_52w": 480.67, "low_52w": 331.35, "avg_volume_20": 49577.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008249", "src": "13DG", "ticker": "WINA", "cik": "908315", "company": "WINMARK CORP", "company_raw": "WINMARK CORP", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 0.06% passive stake in WINA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008249-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001761880-26-000007", "src": "INSIDERS", "ticker": "WINA", "cik": "908315", "company": "WINMARK CORP", "company_raw": "WINMARK CORP", "who": "Renae M. Gaudette", "who_key": "Gaudette Renae M.", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 531519.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Top exec sells $532K of WINA", "source_url": "https://www.sec.gov/Archives/edgar/data/1761880/000176188026000007/0001761880-26-000007-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "13DG-0001445546-26-005499", "src": "13DG", "ticker": "WINA", "cik": "908315", "company": "WINMARK CORP", "company_raw": "WINMARK CORP", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.32% passive stake in WINA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005499-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000102909-26-002629", "src": "13DG", "ticker": "WINA", "cik": "908315", "company": "WINMARK CORP", "company_raw": "WINMARK CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WINA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002629-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-008249", "src": "13DG", "ticker": "WINA", "cik": "908315", "company": "WINMARK CORP", "company_raw": "WINMARK CORP", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 0.06% passive stake in WINA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008249-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001445546-26-005499", "src": "13DG", "ticker": "WINA", "cik": "908315", "company": "WINMARK CORP", "company_raw": "WINMARK CORP", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.32% passive stake in WINA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005499-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000102909-26-002629", "src": "13DG", "ticker": "WINA", "cik": "908315", "company": "WINMARK CORP", "company_raw": "WINMARK CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WINA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002629-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Winmark Corporation - Common Stock", "new_value": "WINMARK CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000908315", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000908315", "applied": 1, "detected_at": "2026-10-28T17:06:51.995536"}]}, "key_people": [{"who": "Renae M. Gaudette", "who_key": "Gaudette Renae M.", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 531519.53, "net": -531519.53, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 531519.53, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761880/000176188026000007/0001761880-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 531519.53, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761880/000176188026000007/0001761880-26-000007-index.htm"}}], "activity": [{"date": "2026-10-22", "net": -531519.53}], "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001967940-26-000056", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-14", "title": "Quarterly report", "accession": "0000908315-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000908315-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005499", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-15", "title": "Quarterly report", "accession": "0000908315-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000908315-26-000027", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001518810-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001548984-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001615216-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001235464-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001526041-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001518810-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002133326-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002082684-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001444464-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001761880-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001237904-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0002090932-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0002133326-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-06", "title": "Initial insider holdings", "accession": "0002133326-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000908315-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001444464-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001761880-26-000002", "price_sensitive": false}], "performance": {"ticker": "WINA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 99.5, "volume": 4669.0}, {"date": "2016-08-09", "close": 100.57, "volume": 4807.0}, {"date": "2016-08-10", "close": 99.65, "volume": 7355.0}, {"date": "2016-08-11", "close": 99.8, "volume": 7815.0}, {"date": "2016-08-12", "close": 100.1, "volume": 3093.0}, {"date": "2016-08-15", "close": 100.9, "volume": 5902.0}, {"date": "2016-08-16", "close": 99.73, "volume": 5063.0}, {"date": "2016-08-17", "close": 98.38, "volume": 4439.0}, {"date": "2016-08-18", "close": 98.5, "volume": 2739.0}, {"date": "2016-08-19", "close": 98.66, "volume": 9948.0}, {"date": "2016-08-22", "close": 99.76, "volume": 1419.0}, {"date": "2016-08-23", "close": 101.35, "volume": 3023.0}, {"date": "2016-08-24", "close": 101.65, "volume": 4577.0}, {"date": "2016-08-25", "close": 103.54, "volume": 9823.0}, {"date": "2016-08-26", "close": 102.1, "volume": 5192.0}, {"date": "2016-08-29", "close": 102.23, "volume": 1218.0}, {"date": "2016-08-30", "close": 102.11, "volume": 3169.0}, {"date": "2016-08-31", "close": 103.6, "volume": 4213.0}, {"date": "2016-09-01", "close": 103.99, "volume": 2147.0}, {"date": "2016-09-02", "close": 104.8, "volume": 3060.0}, {"date": "2016-09-06", "close": 107.42, "volume": 4317.0}, {"date": "2016-09-07", "close": 106.46, "volume": 8559.0}, {"date": "2016-09-08", "close": 108.26, "volume": 2980.0}, {"date": "2016-09-09", "close": 106.54, "volume": 2850.0}, {"date": "2016-09-12", "close": 105.72, "volume": 10447.0}, {"date": "2016-09-13", "close": 104.5, "volume": 4511.0}, {"date": "2016-09-14", "close": 105.9, "volume": 2320.0}, {"date": "2016-09-15", "close": 106.42, "volume": 2230.0}, {"date": "2016-09-16", "close": 104.36, "volume": 19569.0}, {"date": "2016-09-19", "close": 106.43, "volume": 4949.0}, {"date": "2016-09-20", "close": 106.48, "volume": 4987.0}, {"date": "2016-09-21", "close": 106.56, "volume": 827.0}, {"date": "2016-09-22", "close": 106.0, "volume": 5520.0}, {"date": "2016-09-23", "close": 105.585, "volume": 4855.0}, {"date": "2016-09-26", "close": 105.85, "volume": 4026.0}, {"date": "2016-09-27", "close": 105.53, "volume": 3384.0}, {"date": "2016-09-28", "close": 105.63, "volume": 6617.0}, {"date": "2016-09-29", "close": 105.86, "volume": 2992.0}, {"date": "2016-09-30", "close": 105.52, "volume": 5125.0}, {"date": "2016-10-03", "close": 104.63, "volume": 1795.0}, {"date": "2016-10-04", "close": 105.51, "volume": 5238.0}, {"date": "2016-10-05", "close": 106.44, "volume": 2605.0}, {"date": "2016-10-06", "close": 105.8, "volume": 1378.0}, {"date": "2016-10-07", "close": 104.97, "volume": 1635.0}, {"date": "2016-10-10", "close": 105.99, "volume": 1805.0}, {"date": "2016-10-11", "close": 106.35, "volume": 21807.0}, {"date": "2016-10-12", "close": 105.04, "volume": 5115.0}, {"date": "2016-10-13", "close": 105.0, "volume": 5330.0}, {"date": "2016-10-14", "close": 106.62, "volume": 4000.0}, {"date": "2016-10-17", "close": 107.0, "volume": 3921.0}, {"date": "2016-10-18", "close": 105.8, "volume": 7276.0}, {"date": "2016-10-19", "close": 105.3, "volume": 1286.0}, {"date": "2016-10-20", "close": 105.0, "volume": 6293.0}, {"date": "2016-10-21", "close": 106.85, "volume": 1292.0}, {"date": "2016-10-24", "close": 107.0, "volume": 5334.0}, {"date": "2016-10-25", "close": 107.25, "volume": 2202.0}, {"date": "2016-10-26", "close": 106.25, "volume": 2116.0}, {"date": "2016-10-27", "close": 105.85, "volume": 802.0}, {"date": "2016-10-28", "close": 106.35, "volume": 1906.0}, {"date": "2016-10-31", "close": 106.95, "volume": 9742.0}, {"date": "2016-11-01", "close": 105.4, "volume": 11756.0}, {"date": "2016-11-02", "close": 104.65, "volume": 5151.0}, {"date": "2016-11-03", "close": 105.9, "volume": 6914.0}, {"date": "2016-11-04", "close": 103.8, "volume": 6630.0}, {"date": "2016-11-07", "close": 104.5, "volume": 2070.0}, {"date": "2016-11-08", "close": 103.15, "volume": 2640.0}, {"date": "2016-11-09", "close": 105.0, "volume": 3848.0}, {"date": "2016-11-10", "close": 104.95, "volume": 12469.0}, {"date": "2016-11-11", "close": 106.8, "volume": 9624.0}, {"date": "2016-11-14", "close": 108.3, "volume": 8335.0}, {"date": "2016-11-15", "close": 109.55, "volume": 6934.0}, {"date": "2016-11-16", "close": 113.45, "volume": 4140.0}, {"date": "2016-11-17", "close": 113.6, "volume": 7982.0}, {"date": "2016-11-18", "close": 115.0, "volume": 8351.0}, {"date": "2016-11-21", "close": 114.95, "volume": 7342.0}, {"date": "2016-11-22", "close": 116.1, "volume": 7184.0}, {"date": "2016-11-23", "close": 114.45, "volume": 14999.0}, {"date": "2016-11-25", "close": 114.95, "volume": 1176.0}, {"date": "2016-11-28", "close": 113.3, "volume": 11163.0}, {"date": "2016-11-29", "close": 113.2, "volume": 8277.0}, {"date": "2016-11-30", "close": 114.75, "volume": 4855.0}, {"date": "2016-12-01", "close": 112.8, "volume": 9978.0}, {"date": "2016-12-02", "close": 113.35, "volume": 3748.0}, {"date": "2016-12-05", "close": 111.95, "volume": 7954.0}, {"date": "2016-12-06", "close": 116.075, "volume": 12441.0}, {"date": "2016-12-07", "close": 123.0, "volume": 10679.0}, {"date": "2016-12-08", "close": 125.25, "volume": 7782.0}, {"date": "2016-12-09", "close": 125.5, "volume": 3152.0}, {"date": "2016-12-12", "close": 125.0, "volume": 6741.0}, {"date": "2016-12-13", "close": 122.45, "volume": 3314.0}, {"date": "2016-12-14", "close": 123.4, "volume": 3106.0}, {"date": "2016-12-15", "close": 122.3, "volume": 3825.0}, {"date": "2016-12-16", "close": 125.0, "volume": 11326.0}, {"date": "2016-12-19", "close": 129.95, "volume": 6516.0}, {"date": "2016-12-20", "close": 131.5, "volume": 10492.0}, {"date": "2016-12-21", "close": 129.8, "volume": 5138.0}, {"date": "2016-12-22", "close": 128.45, "volume": 11093.0}, {"date": "2016-12-23", "close": 127.6, "volume": 4610.0}, {"date": "2016-12-27", "close": 124.75, "volume": 10816.0}, {"date": "2016-12-28", "close": 124.65, "volume": 10143.0}, {"date": "2016-12-29", "close": 126.4, "volume": 2427.0}, {"date": "2016-12-30", "close": 126.15, "volume": 1615.0}, {"date": "2017-01-03", "close": 124.7, "volume": 8643.0}, {"date": "2017-01-04", "close": 125.75, "volume": 1375.0}, {"date": "2017-01-05", "close": 123.8, "volume": 6905.0}, {"date": "2017-01-06", "close": 124.95, "volume": 7589.0}, {"date": "2017-01-09", "close": 122.75, "volume": 4637.0}, {"date": "2017-01-10", "close": 120.95, "volume": 3365.0}, {"date": "2017-01-11", "close": 121.55, "volume": 7335.0}, {"date": "2017-01-12", "close": 120.0, "volume": 6214.0}, {"date": "2017-01-13", "close": 118.0, "volume": 8740.0}, {"date": "2017-01-17", "close": 113.8, "volume": 14207.0}, {"date": "2017-01-18", "close": 116.3, "volume": 7078.0}, {"date": "2017-01-19", "close": 114.15, "volume": 12126.0}, {"date": "2017-01-20", "close": 114.45, "volume": 9968.0}, {"date": "2017-01-23", "close": 114.8, "volume": 8961.0}, {"date": "2017-01-24", "close": 115.4, "volume": 6694.0}, {"date": "2017-01-25", "close": 116.7, "volume": 12325.0}, {"date": "2017-01-26", "close": 115.85, "volume": 14761.0}, {"date": "2017-01-27", "close": 115.6, "volume": 3167.0}, {"date": "2017-01-30", "close": 113.1, "volume": 12113.0}, {"date": "2017-01-31", "close": 110.75, "volume": 8999.0}, {"date": "2017-02-01", "close": 111.3, "volume": 12798.0}, {"date": "2017-02-02", "close": 113.8, "volume": 8423.0}, {"date": "2017-02-03", "close": 114.35, "volume": 6678.0}, {"date": "2017-02-06", "close": 114.2, "volume": 8046.0}, {"date": "2017-02-07", "close": 114.7, "volume": 9071.0}, {"date": "2017-02-08", "close": 114.55, "volume": 2455.0}, {"date": "2017-02-09", "close": 113.3, "volume": 6892.0}, {"date": "2017-02-10", "close": 112.9, "volume": 1399.0}, {"date": "2017-02-13", "close": 114.1, "volume": 3440.0}, {"date": "2017-02-14", "close": 113.9, "volume": 3505.0}, {"date": "2017-02-15", "close": 112.85, "volume": 1005.0}, {"date": "2017-02-16", "close": 113.0, "volume": 1544.0}, {"date": "2017-02-17", "close": 112.3, "volume": 2676.0}, {"date": "2017-02-21", "close": 112.75, "volume": 5376.0}, {"date": "2017-02-22", "close": 110.4, "volume": 15719.0}, {"date": "2017-02-23", "close": 111.95, "volume": 4128.0}, {"date": "2017-02-24", "close": 112.4817, "volume": 8927.0}, {"date": "2017-02-27", "close": 115.25, "volume": 5868.0}, {"date": "2017-02-28", "close": 113.45, "volume": 2779.0}, {"date": "2017-03-01", "close": 114.0, "volume": 12832.0}, {"date": "2017-03-02", "close": 112.6, "volume": 3522.0}, {"date": "2017-03-03", "close": 111.4, "volume": 9481.0}, {"date": "2017-03-06", "close": 111.3, "volume": 4667.0}, {"date": "2017-03-07", "close": 112.25, "volume": 6704.0}, {"date": "2017-03-08", "close": 111.1, "volume": 4179.0}, {"date": "2017-03-09", "close": 110.8, "volume": 5144.0}, {"date": "2017-03-10", "close": 111.25, "volume": 2588.0}, {"date": "2017-03-13", "close": 112.65, "volume": 4884.0}, {"date": "2017-03-14", "close": 112.05, "volume": 2017.0}, {"date": "2017-03-15", "close": 112.85, "volume": 3229.0}, {"date": "2017-03-16", "close": 112.7, "volume": 3144.0}, {"date": "2017-03-17", "close": 112.75, "volume": 8051.0}, {"date": "2017-03-20", "close": 112.85, "volume": 3643.0}, {"date": "2017-03-21", "close": 112.0, "volume": 1519.0}, {"date": "2017-03-22", "close": 112.25, "volume": 2701.0}, {"date": "2017-03-23", "close": 112.1, "volume": 3011.0}, {"date": "2017-03-24", "close": 111.2, "volume": 5358.0}, {"date": "2017-03-27", "close": 112.75, "volume": 2738.0}, {"date": "2017-03-28", "close": 112.75, "volume": 5122.0}, {"date": "2017-03-29", "close": 112.75, "volume": 1128.0}, {"date": "2017-03-30", "close": 113.5, "volume": 3183.0}, {"date": "2017-03-31", "close": 113.0, "volume": 10759.0}, {"date": "2017-04-03", "close": 115.1, "volume": 22821.0}, {"date": "2017-04-04", "close": 115.5, "volume": 11720.0}, {"date": "2017-04-05", "close": 114.2, "volume": 7489.0}, {"date": "2017-04-06", "close": 118.25, "volume": 21861.0}, {"date": "2017-04-07", "close": 120.8, "volume": 2646.0}, {"date": "2017-04-10", "close": 121.0, "volume": 4919.0}, {"date": "2017-04-11", "close": 121.15, "volume": 690.0}, {"date": "2017-04-12", "close": 120.7, "volume": 4428.0}, {"date": "2017-04-13", "close": 122.25, "volume": 2392.0}, {"date": "2017-04-17", "close": 124.0, "volume": 6899.0}, {"date": "2017-04-18", "close": 124.25, "volume": 5604.0}, {"date": "2017-04-19", "close": 123.8, "volume": 19426.0}, {"date": "2017-04-20", "close": 124.9, "volume": 9929.0}, {"date": "2017-04-21", "close": 125.4, "volume": 13694.0}, {"date": "2017-04-24", "close": 129.4, "volume": 3273.0}, {"date": "2017-04-25", "close": 129.3, "volume": 15366.0}, {"date": "2017-04-26", "close": 130.95, "volume": 29306.0}, {"date": "2017-04-27", "close": 130.1, "volume": 24547.0}, {"date": "2017-04-28", "close": 129.1, "volume": 8572.0}, {"date": "2017-05-01", "close": 130.3, "volume": 19770.0}, {"date": "2017-05-02", "close": 130.35, "volume": 8300.0}, {"date": "2017-05-03", "close": 130.95, "volume": 2031.0}, {"date": "2017-05-04", "close": 130.7, "volume": 3090.0}, {"date": "2017-05-05", "close": 131.4, "volume": 2524.0}, {"date": "2017-05-08", "close": 130.0, "volume": 4900.0}, {"date": "2017-05-09", "close": 130.9, "volume": 4893.0}, {"date": "2017-05-10", "close": 131.65, "volume": 5765.0}, {"date": "2017-05-11", "close": 132.6, "volume": 2538.0}, {"date": "2017-05-12", "close": 129.25, "volume": 4986.0}, {"date": "2017-05-15", "close": 130.35, "volume": 1189.0}, {"date": "2017-05-16", "close": 130.2, "volume": 5097.0}, {"date": "2017-05-17", "close": 129.55, "volume": 5054.0}, {"date": "2017-05-18", "close": 130.3, "volume": 3749.0}, {"date": "2017-05-19", "close": 129.6, "volume": 8431.0}, {"date": "2017-05-22", "close": 127.85, "volume": 8595.0}, {"date": "2017-05-23", "close": 127.0, "volume": 8193.0}, {"date": "2017-05-24", "close": 124.3, "volume": 11318.0}, {"date": "2017-05-25", "close": 124.35, "volume": 5831.0}, {"date": "2017-05-26", "close": 122.5, "volume": 3125.0}, {"date": "2017-05-30", "close": 122.0, "volume": 2461.0}, {"date": "2017-05-31", "close": 122.5, "volume": 4641.0}, {"date": "2017-06-01", "close": 124.5, "volume": 7478.0}, {"date": "2017-06-02", "close": 125.95, "volume": 8881.0}, {"date": "2017-06-05", "close": 125.2, "volume": 4106.0}, {"date": "2017-06-06", "close": 124.6, "volume": 6960.0}, {"date": "2017-06-07", "close": 125.95, "volume": 11056.0}, {"date": "2017-06-08", "close": 126.0, "volume": 11484.0}, {"date": "2017-06-09", "close": 125.1, "volume": 13234.0}, {"date": "2017-06-12", "close": 125.5, "volume": 6074.0}, {"date": "2017-06-13", "close": 125.45, "volume": 10659.0}, {"date": "2017-06-14", "close": 125.7, "volume": 3977.0}, {"date": "2017-06-15", "close": 126.0, "volume": 3984.0}, {"date": "2017-06-16", "close": 125.5, "volume": 10320.0}, {"date": "2017-06-19", "close": 127.3, "volume": 2537.0}, {"date": "2017-06-20", "close": 126.7, "volume": 1827.0}, {"date": "2017-06-21", "close": 126.8, "volume": 10685.0}, {"date": "2017-06-22", "close": 128.0, "volume": 9310.0}, {"date": "2017-06-23", "close": 130.0, "volume": 22161.0}, {"date": "2017-06-26", "close": 135.85, "volume": 11892.0}, {"date": "2017-06-27", "close": 131.9, "volume": 14381.0}, {"date": "2017-06-28", "close": 129.9, "volume": 14060.0}, {"date": "2017-06-29", "close": 130.6, "volume": 13596.0}, {"date": "2017-06-30", "close": 128.95, "volume": 2850.0}, {"date": "2017-07-03", "close": 131.0, "volume": 6197.0}, {"date": "2017-07-05", "close": 130.25, "volume": 9582.0}, {"date": "2017-07-06", "close": 129.5, "volume": 13659.0}, {"date": "2017-07-07", "close": 131.25, "volume": 14029.0}, {"date": "2017-07-10", "close": 131.0, "volume": 20985.0}, {"date": "2017-07-11", "close": 131.4, "volume": 19229.0}, {"date": "2017-07-12", "close": 131.2, "volume": 7417.0}, {"date": "2017-07-13", "close": 131.25, "volume": 10930.0}, {"date": "2017-07-14", "close": 131.4, "volume": 7247.0}, {"date": "2017-07-17", "close": 132.05, "volume": 4030.0}, {"date": "2017-07-18", "close": 131.8, "volume": 5234.0}, {"date": "2017-07-19", "close": 133.0, "volume": 12932.0}, {"date": "2017-07-20", "close": 134.4, "volume": 8358.0}, {"date": "2017-07-21", "close": 131.25, "volume": 14708.0}, {"date": "2017-07-24", "close": 132.2, "volume": 8970.0}, {"date": "2017-07-25", "close": 133.4, "volume": 5826.0}, {"date": "2017-07-26", "close": 135.0, "volume": 4731.0}, {"date": "2017-07-27", "close": 133.15, "volume": 5999.0}, {"date": "2017-07-28", "close": 133.05, "volume": 5658.0}, {"date": "2017-07-31", "close": 133.05, "volume": 5165.0}, {"date": "2017-08-01", "close": 132.95, "volume": 3369.0}, {"date": "2017-08-02", "close": 129.85, "volume": 3106.0}, {"date": "2017-08-03", "close": 129.85, "volume": 1330.0}, {"date": "2017-08-04", "close": 128.65, "volume": 3420.0}, {"date": "2017-08-07", "close": 129.65, "volume": 4091.0}, {"date": "2017-08-08", "close": 129.5, "volume": 4275.0}, {"date": "2017-08-09", "close": 127.1, "volume": 2219.0}, {"date": "2017-08-10", "close": 127.05, "volume": 5523.0}, {"date": "2017-08-11", "close": 126.25, "volume": 5219.0}, {"date": "2017-08-14", "close": 130.65, "volume": 8665.0}, {"date": "2017-08-15", "close": 130.1, "volume": 6180.0}, {"date": "2017-08-16", "close": 130.05, "volume": 7222.0}, {"date": "2017-08-17", "close": 130.45, "volume": 9126.0}, {"date": "2017-08-18", "close": 131.35, "volume": 5765.0}, {"date": "2017-08-21", "close": 128.9, "volume": 6121.0}, {"date": "2017-08-22", "close": 128.4, "volume": 8166.0}, {"date": "2017-08-23", "close": 128.3, "volume": 3534.0}, {"date": "2017-08-24", "close": 127.75, "volume": 2171.0}, {"date": "2017-08-25", "close": 128.9, "volume": 3089.0}, {"date": "2017-08-28", "close": 132.6, "volume": 17278.0}, {"date": "2017-08-29", "close": 131.95, "volume": 8778.0}, {"date": "2017-08-30", "close": 131.65, "volume": 8850.0}, {"date": "2017-08-31", "close": 131.85, "volume": 16691.0}, {"date": "2017-09-01", "close": 131.9, "volume": 5783.0}, {"date": "2017-09-05", "close": 131.6, "volume": 6137.0}, {"date": "2017-09-06", "close": 131.05, "volume": 6634.0}, {"date": "2017-09-07", "close": 131.6, "volume": 4377.0}, {"date": "2017-09-08", "close": 131.4, "volume": 10055.0}, {"date": "2017-09-11", "close": 131.3, "volume": 4586.0}, {"date": "2017-09-12", "close": 131.7, "volume": 4572.0}, {"date": "2017-09-13", "close": 131.85, "volume": 15402.0}, {"date": "2017-09-14", "close": 130.85, "volume": 5457.0}, {"date": "2017-09-15", "close": 131.9, "volume": 15355.0}, {"date": "2017-09-18", "close": 131.4, "volume": 12363.0}, {"date": "2017-09-19", "close": 130.6, "volume": 6465.0}, {"date": "2017-09-20", "close": 131.05, "volume": 5682.0}, {"date": "2017-09-21", "close": 130.8, "volume": 2278.0}, {"date": "2017-09-22", "close": 130.9, "volume": 3421.0}, {"date": "2017-09-25", "close": 130.4, "volume": 12815.0}, {"date": "2017-09-26", "close": 131.5, "volume": 5033.0}, {"date": "2017-09-27", "close": 132.0, "volume": 10591.0}, {"date": "2017-09-28", "close": 132.0, "volume": 8468.0}, {"date": "2017-09-29", "close": 131.75, "volume": 8703.0}, {"date": "2017-10-02", "close": 133.2, "volume": 7653.0}, {"date": "2017-10-03", "close": 136.2, "volume": 8032.0}, {"date": "2017-10-04", "close": 136.5, "volume": 7779.0}, {"date": "2017-10-05", "close": 138.0, "volume": 7148.0}, {"date": "2017-10-06", "close": 137.85, "volume": 5129.0}, {"date": "2017-10-09", "close": 137.4, "volume": 3464.0}, {"date": "2017-10-10", "close": 137.8, "volume": 6831.0}, {"date": "2017-10-11", "close": 136.15, "volume": 2008.0}, {"date": "2017-10-12", "close": 135.7, "volume": 2566.0}, {"date": "2017-10-13", "close": 135.55, "volume": 899.0}, {"date": "2017-10-16", "close": 137.9, "volume": 3456.0}, {"date": "2017-10-17", "close": 136.9, "volume": 2362.0}, {"date": "2017-10-18", "close": 136.6, "volume": 2924.0}, {"date": "2017-10-19", "close": 133.85, "volume": 5766.0}, {"date": "2017-10-20", "close": 131.15, "volume": 10605.0}, {"date": "2017-10-23", "close": 130.4, "volume": 2626.0}, {"date": "2017-10-24", "close": 129.15, "volume": 5220.0}, {"date": "2017-10-25", "close": 131.0, "volume": 3916.0}, {"date": "2017-10-26", "close": 133.35, "volume": 3544.0}, {"date": "2017-10-27", "close": 132.7, "volume": 3006.0}, {"date": "2017-10-30", "close": 130.3, "volume": 1335.0}, {"date": "2017-10-31", "close": 130.75, "volume": 6880.0}, {"date": "2017-11-01", "close": 131.15, "volume": 1972.0}, {"date": "2017-11-02", "close": 132.1, "volume": 1972.0}, {"date": "2017-11-03", "close": 131.75, "volume": 4011.0}, {"date": "2017-11-06", "close": 130.9, "volume": 3393.0}, {"date": "2017-11-07", "close": 126.85, "volume": 4230.0}, {"date": "2017-11-08", "close": 125.75, "volume": 7818.0}, {"date": "2017-11-09", "close": 123.0, "volume": 12599.0}, {"date": "2017-11-10", "close": 124.55, "volume": 11662.0}, {"date": "2017-11-13", "close": 124.35, "volume": 4563.0}, {"date": "2017-11-14", "close": 123.75, "volume": 8368.0}, {"date": "2017-11-15", "close": 122.3, "volume": 6172.0}, {"date": "2017-11-16", "close": 124.75, "volume": 8138.0}, {"date": "2017-11-17", "close": 127.85, "volume": 7722.0}, {"date": "2017-11-20", "close": 128.55, "volume": 3954.0}, {"date": "2017-11-21", "close": 132.0, "volume": 10535.0}, {"date": "2017-11-22", "close": 131.35, "volume": 6919.0}, {"date": "2017-11-24", "close": 127.0, "volume": 2779.0}, {"date": "2017-11-27", "close": 127.1, "volume": 9441.0}, {"date": "2017-11-28", "close": 127.9, "volume": 8920.0}, {"date": "2017-11-29", "close": 131.5, "volume": 5263.0}, {"date": "2017-11-30", "close": 132.9, "volume": 8963.0}, {"date": "2017-12-01", "close": 135.15, "volume": 9111.0}, {"date": "2017-12-04", "close": 135.0, "volume": 9777.0}, {"date": "2017-12-05", "close": 134.75, "volume": 4342.0}, {"date": "2017-12-06", "close": 134.6, "volume": 3567.0}, {"date": "2017-12-07", "close": 135.0, "volume": 4429.0}, {"date": "2017-12-08", "close": 134.25, "volume": 3203.0}, {"date": "2017-12-11", "close": 133.7, "volume": 6788.0}, {"date": "2017-12-12", "close": 132.75, "volume": 9885.0}, {"date": "2017-12-13", "close": 132.85, "volume": 6126.0}, {"date": "2017-12-14", "close": 133.6, "volume": 5725.0}, {"date": "2017-12-15", "close": 135.65, "volume": 29277.0}, {"date": "2017-12-18", "close": 135.7, "volume": 7991.0}, {"date": "2017-12-19", "close": 134.7, "volume": 7208.0}, {"date": "2017-12-20", "close": 135.5, "volume": 2749.0}, {"date": "2017-12-21", "close": 136.1, "volume": 2464.0}, {"date": "2017-12-22", "close": 135.35, "volume": 3868.0}, {"date": "2017-12-26", "close": 134.75, "volume": 2221.0}, {"date": "2017-12-27", "close": 132.95, "volume": 6936.0}, {"date": "2017-12-28", "close": 130.7, "volume": 2226.0}, {"date": "2017-12-29", "close": 129.4, "volume": 7423.0}, {"date": "2018-01-02", "close": 132.3, "volume": 8628.0}, {"date": "2018-01-03", "close": 132.65, "volume": 5805.0}, {"date": "2018-01-04", "close": 132.9, "volume": 5654.0}, {"date": "2018-01-05", "close": 132.1, "volume": 3736.0}, {"date": "2018-01-08", "close": 132.0, "volume": 5127.0}, {"date": "2018-01-09", "close": 131.8, "volume": 4437.0}, {"date": "2018-01-10", "close": 131.65, "volume": 4026.0}, {"date": "2018-01-11", "close": 133.35, "volume": 8115.0}, {"date": "2018-01-12", "close": 135.5, "volume": 4484.0}, {"date": "2018-01-16", "close": 134.5, "volume": 3377.0}, {"date": "2018-01-17", "close": 136.2, "volume": 5955.0}, {"date": "2018-01-18", "close": 136.0, "volume": 4877.0}, {"date": "2018-01-19", "close": 135.95, "volume": 5266.0}, {"date": "2018-01-22", "close": 139.9, "volume": 7171.0}, {"date": "2018-01-23", "close": 140.75, "volume": 4810.0}, {"date": "2018-01-24", "close": 140.2, "volume": 2492.0}, {"date": "2018-01-25", "close": 139.2, "volume": 8543.0}, {"date": "2018-01-26", "close": 141.2, "volume": 7596.0}, {"date": "2018-01-29", "close": 139.75, "volume": 2630.0}, {"date": "2018-01-30", "close": 133.15, "volume": 5974.0}, {"date": "2018-01-31", "close": 134.0, "volume": 7291.0}, {"date": "2018-02-01", "close": 134.0, "volume": 2282.0}, {"date": "2018-02-02", "close": 132.05, "volume": 2196.0}, {"date": "2018-02-05", "close": 131.5, "volume": 3426.0}, {"date": "2018-02-06", "close": 134.0, "volume": 2386.0}, {"date": "2018-02-07", "close": 134.0, "volume": 3128.0}, {"date": "2018-02-08", "close": 126.8, "volume": 3668.0}, {"date": "2018-02-09", "close": 128.3, "volume": 3202.0}, {"date": "2018-02-12", "close": 130.95, "volume": 3924.0}, {"date": "2018-02-13", "close": 128.4, "volume": 2551.0}, {"date": "2018-02-14", "close": 127.25, "volume": 3056.0}, {"date": "2018-02-15", "close": 126.85, "volume": 3518.0}, {"date": "2018-02-16", "close": 127.1, "volume": 8120.0}, {"date": "2018-02-20", "close": 128.15, "volume": 4308.0}, {"date": "2018-02-21", "close": 131.15, "volume": 2593.0}, {"date": "2018-02-22", "close": 128.05, "volume": 3467.0}, {"date": "2018-02-23", "close": 130.0, "volume": 2144.0}, {"date": "2018-02-26", "close": 132.0, "volume": 3813.0}, {"date": "2018-02-27", "close": 130.2, "volume": 3053.0}, {"date": "2018-02-28", "close": 126.7, "volume": 7125.0}, {"date": "2018-03-01", "close": 130.35, "volume": 7337.0}, {"date": "2018-03-02", "close": 131.5, "volume": 5933.0}, {"date": "2018-03-05", "close": 132.5, "volume": 7280.0}, {"date": "2018-03-06", "close": 131.85, "volume": 2491.0}, {"date": "2018-03-07", "close": 131.75, "volume": 4111.0}, {"date": "2018-03-08", "close": 130.75, "volume": 3790.0}, {"date": "2018-03-09", "close": 132.0, "volume": 3301.0}, {"date": "2018-03-12", "close": 131.85, "volume": 2569.0}, {"date": "2018-03-13", "close": 132.0, "volume": 5142.0}, {"date": "2018-03-14", "close": 131.5, "volume": 2439.0}, {"date": "2018-03-15", "close": 131.3, "volume": 1753.0}, {"date": "2018-03-16", "close": 132.7, "volume": 12715.0}, {"date": "2018-03-19", "close": 132.5, "volume": 1756.0}, {"date": "2018-03-20", "close": 132.0, "volume": 2209.0}, {"date": "2018-03-21", "close": 131.25, "volume": 2432.0}, {"date": "2018-03-22", "close": 131.5, "volume": 1772.0}, {"date": "2018-03-23", "close": 128.6, "volume": 2505.0}, {"date": "2018-03-26", "close": 129.25, "volume": 5078.0}, {"date": "2018-03-27", "close": 128.85, "volume": 3222.0}, {"date": "2018-03-28", "close": 129.95, "volume": 1705.0}, {"date": "2018-03-29", "close": 130.8, "volume": 3534.0}, {"date": "2018-04-02", "close": 128.4, "volume": 1959.0}, {"date": "2018-04-03", "close": 130.35, "volume": 1999.0}, {"date": "2018-04-04", "close": 129.85, "volume": 3647.0}, {"date": "2018-04-05", "close": 129.85, "volume": 2754.0}, {"date": "2018-04-06", "close": 131.85, "volume": 5827.0}, {"date": "2018-04-09", "close": 133.4, "volume": 1649.0}, {"date": "2018-04-10", "close": 131.3, "volume": 16398.0}, {"date": "2018-04-11", "close": 132.85, "volume": 3538.0}, {"date": "2018-04-12", "close": 131.8, "volume": 8237.0}, {"date": "2018-04-13", "close": 132.6, "volume": 1271.0}, {"date": "2018-04-16", "close": 131.55, "volume": 3065.0}, {"date": "2018-04-17", "close": 132.6, "volume": 1065.0}, {"date": "2018-04-18", "close": 131.65, "volume": 1147.0}, {"date": "2018-04-19", "close": 132.0, "volume": 3551.0}, {"date": "2018-04-20", "close": 131.45, "volume": 4189.0}, {"date": "2018-04-23", "close": 131.55, "volume": 4686.0}, {"date": "2018-04-24", "close": 133.5, "volume": 8897.0}, {"date": "2018-04-25", "close": 133.35, "volume": 3891.0}, {"date": "2018-04-26", "close": 133.3, "volume": 2785.0}, {"date": "2018-04-27", "close": 132.05, "volume": 2811.0}, {"date": "2018-04-30", "close": 130.3, "volume": 3102.0}, {"date": "2018-05-01", "close": 131.1, "volume": 1672.0}, {"date": "2018-05-02", "close": 131.35, "volume": 2730.0}, {"date": "2018-05-03", "close": 133.35, "volume": 2108.0}, {"date": "2018-05-04", "close": 133.5, "volume": 2743.0}, {"date": "2018-05-07", "close": 131.6, "volume": 3570.0}, {"date": "2018-05-08", "close": 133.75, "volume": 4184.0}, {"date": "2018-05-09", "close": 134.0, "volume": 5225.0}, {"date": "2018-05-10", "close": 133.9, "volume": 3904.0}, {"date": "2018-05-11", "close": 136.65, "volume": 1593.0}, {"date": "2018-05-14", "close": 135.0, "volume": 2882.0}, {"date": "2018-05-15", "close": 134.7, "volume": 2129.0}, {"date": "2018-05-16", "close": 133.3, "volume": 2654.0}, {"date": "2018-05-17", "close": 135.7, "volume": 6166.0}, {"date": "2018-05-18", "close": 136.5, "volume": 3365.0}, {"date": "2018-05-21", "close": 136.8, "volume": 2101.0}, {"date": "2018-05-22", "close": 135.5, "volume": 1701.0}, {"date": "2018-05-23", "close": 136.75, "volume": 1732.0}, {"date": "2018-05-24", "close": 138.85, "volume": 5806.0}, {"date": "2018-05-25", "close": 138.95, "volume": 6462.0}, {"date": "2018-05-29", "close": 138.75, "volume": 2756.0}, {"date": "2018-05-30", "close": 142.6, "volume": 3369.0}, {"date": "2018-05-31", "close": 143.2, "volume": 3580.0}, {"date": "2018-06-01", "close": 146.3, "volume": 3421.0}, {"date": "2018-06-04", "close": 142.95, "volume": 8235.0}, {"date": "2018-06-05", "close": 143.0, "volume": 8254.0}, {"date": "2018-06-06", "close": 142.3, "volume": 6129.0}, {"date": "2018-06-07", "close": 142.2, "volume": 4168.0}, {"date": "2018-06-08", "close": 139.4, "volume": 4287.0}, {"date": "2018-06-11", "close": 141.5, "volume": 4260.0}, {"date": "2018-06-12", "close": 140.3, "volume": 4302.0}, {"date": "2018-06-13", "close": 140.6, "volume": 5050.0}, {"date": "2018-06-14", "close": 141.95, "volume": 5914.0}, {"date": "2018-06-15", "close": 144.25, "volume": 15769.0}, {"date": "2018-06-18", "close": 143.95, "volume": 8734.0}, {"date": "2018-06-19", "close": 144.8, "volume": 7227.0}, {"date": "2018-06-20", "close": 145.15, "volume": 7297.0}, {"date": "2018-06-21", "close": 144.8, "volume": 7242.0}, {"date": "2018-06-22", "close": 145.6, "volume": 34391.0}, {"date": "2018-06-25", "close": 147.05, "volume": 7022.0}, {"date": "2018-06-26", "close": 146.4, "volume": 8368.0}, {"date": "2018-06-27", "close": 145.0, "volume": 9621.0}, {"date": "2018-06-28", "close": 146.05, "volume": 2211.0}, {"date": "2018-06-29", "close": 148.45, "volume": 4971.0}, {"date": "2018-07-02", "close": 146.65, "volume": 10376.0}, {"date": "2018-07-03", "close": 147.8, "volume": 2565.0}, {"date": "2018-07-05", "close": 146.15, "volume": 3357.0}, {"date": "2018-07-06", "close": 147.0, "volume": 3363.0}, {"date": "2018-07-09", "close": 146.9, "volume": 6554.0}, {"date": "2018-07-10", "close": 146.25, "volume": 2145.0}, {"date": "2018-07-11", "close": 144.45, "volume": 6078.0}, {"date": "2018-07-12", "close": 143.95, "volume": 1920.0}, {"date": "2018-07-13", "close": 144.7, "volume": 1437.0}, {"date": "2018-07-16", "close": 145.2, "volume": 1551.0}, {"date": "2018-07-17", "close": 145.3, "volume": 4642.0}, {"date": "2018-07-18", "close": 146.25, "volume": 3205.0}, {"date": "2018-07-19", "close": 146.6, "volume": 1686.0}, {"date": "2018-07-20", "close": 146.0, "volume": 3918.0}, {"date": "2018-07-23", "close": 145.25, "volume": 7436.0}, {"date": "2018-07-24", "close": 145.4, "volume": 2167.0}, {"date": "2018-07-25", "close": 145.4, "volume": 9820.0}, {"date": "2018-07-26", "close": 146.6, "volume": 3219.0}, {"date": "2018-07-27", "close": 144.75, "volume": 2747.0}, {"date": "2018-07-30", "close": 145.5, "volume": 2475.0}, {"date": "2018-07-31", "close": 147.2, "volume": 20567.0}, {"date": "2018-08-01", "close": 146.5, "volume": 5159.0}, {"date": "2018-08-02", "close": 147.5, "volume": 3805.0}, {"date": "2018-08-03", "close": 148.15, "volume": 4226.0}, {"date": "2018-08-06", "close": 148.7, "volume": 4215.0}, {"date": "2018-08-07", "close": 147.5, "volume": 6930.0}, {"date": "2018-08-08", "close": 146.6, "volume": 5190.0}, {"date": "2018-08-09", "close": 147.5, "volume": 8046.0}, {"date": "2018-08-10", "close": 147.275, "volume": 1439.0}, {"date": "2018-08-13", "close": 147.5, "volume": 7476.0}, {"date": "2018-08-14", "close": 147.5, "volume": 4647.0}, {"date": "2018-08-15", "close": 147.45, "volume": 20921.0}, {"date": "2018-08-16", "close": 148.4, "volume": 7677.0}, {"date": "2018-08-17", "close": 148.75, "volume": 5234.0}, {"date": "2018-08-20", "close": 148.35, "volume": 2953.0}, {"date": "2018-08-21", "close": 151.5, "volume": 2477.0}, {"date": "2018-08-22", "close": 149.4, "volume": 1977.0}, {"date": "2018-08-23", "close": 150.75, "volume": 1287.0}, {"date": "2018-08-24", "close": 151.45, "volume": 2755.0}, {"date": "2018-08-27", "close": 148.65, "volume": 4078.0}, {"date": "2018-08-28", "close": 149.25, "volume": 5366.0}, {"date": "2018-08-29", "close": 150.7, "volume": 2616.0}, {"date": "2018-08-30", "close": 150.3, "volume": 3241.0}, {"date": "2018-08-31", "close": 149.2, "volume": 2804.0}, {"date": "2018-09-04", "close": 150.8, "volume": 1843.0}, {"date": "2018-09-05", "close": 151.2, "volume": 2208.0}, {"date": "2018-09-06", "close": 151.7, "volume": 4135.0}, {"date": "2018-09-07", "close": 155.6, "volume": 8259.0}, {"date": "2018-09-10", "close": 163.0, "volume": 7621.0}, {"date": "2018-09-11", "close": 162.2, "volume": 3850.0}, {"date": "2018-09-12", "close": 163.4, "volume": 11812.0}, {"date": "2018-09-13", "close": 166.7, "volume": 1877.0}, {"date": "2018-09-14", "close": 170.2, "volume": 5102.0}, {"date": "2018-09-17", "close": 170.95, "volume": 4933.0}, {"date": "2018-09-18", "close": 172.9, "volume": 2924.0}, {"date": "2018-09-19", "close": 172.4, "volume": 3238.0}, {"date": "2018-09-20", "close": 170.15, "volume": 3784.0}, {"date": "2018-09-21", "close": 163.8, "volume": 11987.0}, {"date": "2018-09-24", "close": 161.2, "volume": 4190.0}, {"date": "2018-09-25", "close": 166.3, "volume": 4190.0}, {"date": "2018-09-26", "close": 168.75, "volume": 1474.0}, {"date": "2018-09-27", "close": 166.15, "volume": 1685.0}, {"date": "2018-09-28", "close": 166.0, "volume": 1283.0}, {"date": "2018-10-01", "close": 161.94, "volume": 4542.0}, {"date": "2018-10-02", "close": 160.16, "volume": 2067.0}, {"date": "2018-10-03", "close": 159.8, "volume": 2473.0}, {"date": "2018-10-04", "close": 158.36, "volume": 3045.0}, {"date": "2018-10-05", "close": 160.3, "volume": 1368.0}, {"date": "2018-10-08", "close": 157.92, "volume": 2275.0}, {"date": "2018-10-09", "close": 160.0, "volume": 7378.0}, {"date": "2018-10-10", "close": 155.38, "volume": 3679.0}, {"date": "2018-10-11", "close": 149.16, "volume": 2422.0}, {"date": "2018-10-12", "close": 149.21, "volume": 3171.0}, {"date": "2018-10-15", "close": 151.96, "volume": 1918.0}, {"date": "2018-10-16", "close": 155.55, "volume": 3724.0}, {"date": "2018-10-17", "close": 151.3, "volume": 2987.0}, {"date": "2018-10-18", "close": 153.89, "volume": 2545.0}, {"date": "2018-10-19", "close": 149.26, "volume": 2515.0}, {"date": "2018-10-22", "close": 151.9, "volume": 3243.0}, {"date": "2018-10-23", "close": 151.4, "volume": 1240.0}, {"date": "2018-10-24", "close": 152.0, "volume": 6177.0}, {"date": "2018-10-25", "close": 152.24, "volume": 5544.0}, {"date": "2018-10-26", "close": 151.16, "volume": 2898.0}, {"date": "2018-10-29", "close": 153.8, "volume": 2234.0}, {"date": "2018-10-30", "close": 151.7, "volume": 7601.0}, {"date": "2018-10-31", "close": 153.69, "volume": 4976.0}, {"date": "2018-11-01", "close": 154.12, "volume": 1966.0}, {"date": "2018-11-02", "close": 153.5, "volume": 5158.0}, {"date": "2018-11-05", "close": 151.65, "volume": 2843.0}, {"date": "2018-11-06", "close": 152.7, "volume": 2103.0}, {"date": "2018-11-07", "close": 155.0, "volume": 2018.0}, {"date": "2018-11-08", "close": 154.27, "volume": 1953.0}, {"date": "2018-11-09", "close": 153.5, "volume": 5413.0}, {"date": "2018-11-12", "close": 153.6, "volume": 3293.0}, {"date": "2018-11-13", "close": 152.6, "volume": 1573.0}, {"date": "2018-11-14", "close": 151.01, "volume": 5789.0}, {"date": "2018-11-15", "close": 151.08, "volume": 5808.0}, {"date": "2018-11-16", "close": 147.0, "volume": 5689.0}, {"date": "2018-11-19", "close": 150.12, "volume": 6611.0}, {"date": "2018-11-20", "close": 148.51, "volume": 9310.0}, {"date": "2018-11-21", "close": 147.08, "volume": 7258.0}, {"date": "2018-11-23", "close": 148.27, "volume": 1215.0}, {"date": "2018-11-26", "close": 149.23, "volume": 4809.0}, {"date": "2018-11-27", "close": 148.21, "volume": 4063.0}, {"date": "2018-11-28", "close": 149.65, "volume": 6254.0}, {"date": "2018-11-29", "close": 150.27, "volume": 4450.0}, {"date": "2018-11-30", "close": 148.31, "volume": 7412.0}, {"date": "2018-12-03", "close": 151.3, "volume": 4480.0}, {"date": "2018-12-04", "close": 152.95, "volume": 3676.0}, {"date": "2018-12-06", "close": 154.8, "volume": 4747.0}, {"date": "2018-12-07", "close": 158.2, "volume": 2325.0}, {"date": "2018-12-10", "close": 156.0, "volume": 1656.0}, {"date": "2018-12-11", "close": 154.64, "volume": 6809.0}, {"date": "2018-12-12", "close": 156.98, "volume": 3288.0}, {"date": "2018-12-13", "close": 154.6, "volume": 2951.0}, {"date": "2018-12-14", "close": 154.15, "volume": 2376.0}, {"date": "2018-12-17", "close": 150.61, "volume": 8107.0}, {"date": "2018-12-18", "close": 151.57, "volume": 4503.0}, {"date": "2018-12-19", "close": 148.42, "volume": 3271.0}, {"date": "2018-12-20", "close": 149.85, "volume": 6264.0}, {"date": "2018-12-21", "close": 147.99, "volume": 19317.0}, {"date": "2018-12-24", "close": 146.5, "volume": 2561.0}, {"date": "2018-12-26", "close": 154.31, "volume": 8054.0}, {"date": "2018-12-27", "close": 157.7, "volume": 2361.0}, {"date": "2018-12-28", "close": 158.89, "volume": 2249.0}, {"date": "2018-12-31", "close": 159.0, "volume": 4033.0}, {"date": "2019-01-02", "close": 158.0, "volume": 10106.0}, {"date": "2019-01-03", "close": 154.5, "volume": 2770.0}, {"date": "2019-01-04", "close": 159.77, "volume": 10306.0}, {"date": "2019-01-07", "close": 162.7, "volume": 12289.0}, {"date": "2019-01-08", "close": 163.92, "volume": 1329.0}, {"date": "2019-01-09", "close": 164.45, "volume": 2526.0}, {"date": "2019-01-10", "close": 161.56, "volume": 1213.0}, {"date": "2019-01-11", "close": 160.48, "volume": 2933.0}, {"date": "2019-01-14", "close": 157.84, "volume": 2624.0}, {"date": "2019-01-15", "close": 156.15, "volume": 5149.0}, {"date": "2019-01-16", "close": 157.5, "volume": 2459.0}, {"date": "2019-01-17", "close": 156.9, "volume": 2805.0}, {"date": "2019-01-18", "close": 157.76, "volume": 5395.0}, {"date": "2019-01-22", "close": 158.75, "volume": 8120.0}, {"date": "2019-01-23", "close": 155.0, "volume": 4419.0}, {"date": "2019-01-24", "close": 157.45, "volume": 14006.0}, {"date": "2019-01-25", "close": 158.0, "volume": 1486.0}, {"date": "2019-01-28", "close": 155.1, "volume": 2196.0}, {"date": "2019-01-29", "close": 155.6, "volume": 1859.0}, {"date": "2019-01-30", "close": 155.2, "volume": 4333.0}, {"date": "2019-01-31", "close": 154.15, "volume": 8103.0}, {"date": "2019-02-01", "close": 155.89, "volume": 1891.0}, {"date": "2019-02-04", "close": 155.99, "volume": 2866.0}, {"date": "2019-02-05", "close": 156.51, "volume": 1883.0}, {"date": "2019-02-06", "close": 156.48, "volume": 4872.0}, {"date": "2019-02-07", "close": 160.0, "volume": 1814.0}, {"date": "2019-02-08", "close": 163.5, "volume": 3281.0}, {"date": "2019-02-11", "close": 166.0, "volume": 2100.0}, {"date": "2019-02-12", "close": 165.25, "volume": 5150.0}, {"date": "2019-02-13", "close": 165.25, "volume": 933.0}, {"date": "2019-02-14", "close": 166.45, "volume": 2700.0}, {"date": "2019-02-15", "close": 168.05, "volume": 3797.0}, {"date": "2019-02-19", "close": 169.01, "volume": 4404.0}, {"date": "2019-02-20", "close": 169.07, "volume": 3804.0}, {"date": "2019-02-21", "close": 170.0, "volume": 2181.0}, {"date": "2019-02-22", "close": 169.85, "volume": 3121.0}, {"date": "2019-02-25", "close": 166.77, "volume": 2191.0}, {"date": "2019-02-26", "close": 167.9, "volume": 6753.0}, {"date": "2019-02-27", "close": 168.01, "volume": 1319.0}, {"date": "2019-02-28", "close": 172.25, "volume": 5980.0}, {"date": "2019-03-01", "close": 174.7, "volume": 5989.0}, {"date": "2019-03-04", "close": 173.0, "volume": 3543.0}, {"date": "2019-03-05", "close": 171.2, "volume": 6360.0}, {"date": "2019-03-06", "close": 166.66, "volume": 4081.0}, {"date": "2019-03-07", "close": 168.49, "volume": 3065.0}, {"date": "2019-03-08", "close": 168.46, "volume": 2655.0}, {"date": "2019-03-11", "close": 172.48, "volume": 3711.0}, {"date": "2019-03-12", "close": 170.0, "volume": 4616.0}, {"date": "2019-03-13", "close": 169.66, "volume": 2232.0}, {"date": "2019-03-14", "close": 169.04, "volume": 1473.0}, {"date": "2019-03-15", "close": 170.63, "volume": 10977.0}, {"date": "2019-03-18", "close": 168.8, "volume": 6554.0}, {"date": "2019-03-19", "close": 173.16, "volume": 3499.0}, {"date": "2019-03-20", "close": 168.69, "volume": 5373.0}, {"date": "2019-03-21", "close": 168.0, "volume": 4233.0}, {"date": "2019-03-22", "close": 161.04, "volume": 6293.0}, {"date": "2019-03-25", "close": 162.82, "volume": 4790.0}, {"date": "2019-03-26", "close": 168.1, "volume": 9596.0}, {"date": "2019-03-27", "close": 171.75, "volume": 4477.0}, {"date": "2019-03-28", "close": 174.1, "volume": 5032.0}, {"date": "2019-03-29", "close": 188.59, "volume": 13006.0}, {"date": "2019-04-01", "close": 194.51, "volume": 9327.0}, {"date": "2019-04-02", "close": 193.74, "volume": 1853.0}, {"date": "2019-04-03", "close": 192.94, "volume": 4570.0}, {"date": "2019-04-04", "close": 194.73, "volume": 2448.0}, {"date": "2019-04-05", "close": 188.39, "volume": 17499.0}, {"date": "2019-04-08", "close": 187.0, "volume": 5956.0}, {"date": "2019-04-09", "close": 184.78, "volume": 2928.0}, {"date": "2019-04-10", "close": 188.83, "volume": 6068.0}, {"date": "2019-04-11", "close": 187.48, "volume": 3234.0}, {"date": "2019-04-12", "close": 186.0, "volume": 2821.0}, {"date": "2019-04-15", "close": 184.13, "volume": 2223.0}, {"date": "2019-04-16", "close": 185.54, "volume": 4167.0}, {"date": "2019-04-17", "close": 185.03, "volume": 2068.0}, {"date": "2019-04-18", "close": 182.79, "volume": 2640.0}, {"date": "2019-04-22", "close": 185.85, "volume": 3613.0}, {"date": "2019-04-23", "close": 185.6, "volume": 3231.0}, {"date": "2019-04-24", "close": 182.26, "volume": 3795.0}, {"date": "2019-04-25", "close": 183.66, "volume": 2470.0}, {"date": "2019-04-26", "close": 185.98, "volume": 3341.0}, {"date": "2019-04-29", "close": 186.49, "volume": 4332.0}, {"date": "2019-04-30", "close": 184.55, "volume": 4936.0}, {"date": "2019-05-01", "close": 180.11, "volume": 6043.0}, {"date": "2019-05-02", "close": 179.0, "volume": 2462.0}, {"date": "2019-05-03", "close": 177.1, "volume": 6406.0}, {"date": "2019-05-06", "close": 176.45, "volume": 2780.0}, {"date": "2019-05-07", "close": 171.65, "volume": 4625.0}, {"date": "2019-05-08", "close": 174.57, "volume": 5646.0}, {"date": "2019-05-09", "close": 177.59, "volume": 4317.0}, {"date": "2019-05-10", "close": 177.04, "volume": 1537.0}, {"date": "2019-05-13", "close": 173.61, "volume": 4553.0}, {"date": "2019-05-14", "close": 176.2, "volume": 14769.0}, {"date": "2019-05-15", "close": 179.8, "volume": 6811.0}, {"date": "2019-05-16", "close": 178.71, "volume": 10995.0}, {"date": "2019-05-17", "close": 178.2, "volume": 1706.0}, {"date": "2019-05-20", "close": 179.67, "volume": 861.0}, {"date": "2019-05-21", "close": 178.27, "volume": 3035.0}, {"date": "2019-05-22", "close": 179.77, "volume": 1875.0}, {"date": "2019-05-23", "close": 176.25, "volume": 3788.0}, {"date": "2019-05-24", "close": 176.64, "volume": 2191.0}, {"date": "2019-05-28", "close": 175.51, "volume": 4920.0}, {"date": "2019-05-29", "close": 171.31, "volume": 3467.0}, {"date": "2019-05-30", "close": 168.98, "volume": 6506.0}, {"date": "2019-05-31", "close": 164.84, "volume": 3148.0}, {"date": "2019-06-03", "close": 164.88, "volume": 5422.0}, {"date": "2019-06-04", "close": 166.5, "volume": 5184.0}, {"date": "2019-06-05", "close": 164.7, "volume": 6796.0}, {"date": "2019-06-06", "close": 164.99, "volume": 5914.0}, {"date": "2019-06-07", "close": 170.76, "volume": 6391.0}, {"date": "2019-06-10", "close": 170.7, "volume": 3277.0}, {"date": "2019-06-11", "close": 173.02, "volume": 5136.0}, {"date": "2019-06-12", "close": 173.99, "volume": 4457.0}, {"date": "2019-06-13", "close": 175.78, "volume": 2936.0}, {"date": "2019-06-14", "close": 174.73, "volume": 2149.0}, {"date": "2019-06-17", "close": 175.87, "volume": 2426.0}, {"date": "2019-06-18", "close": 181.29, "volume": 5925.0}, {"date": "2019-06-19", "close": 179.87, "volume": 4737.0}, {"date": "2019-06-20", "close": 178.55, "volume": 3976.0}, {"date": "2019-06-21", "close": 179.99, "volume": 12944.0}, {"date": "2019-06-24", "close": 178.19, "volume": 5030.0}, {"date": "2019-06-25", "close": 177.08, "volume": 2748.0}, {"date": "2019-06-26", "close": 175.26, "volume": 2685.0}, {"date": "2019-06-27", "close": 174.43, "volume": 4462.0}, {"date": "2019-06-28", "close": 173.15, "volume": 56141.0}, {"date": "2019-07-01", "close": 173.2, "volume": 4915.0}, {"date": "2019-07-02", "close": 172.99, "volume": 3384.0}, {"date": "2019-07-03", "close": 173.5, "volume": 1454.0}, {"date": "2019-07-05", "close": 172.12, "volume": 2106.0}, {"date": "2019-07-08", "close": 171.23, "volume": 2939.0}, {"date": "2019-07-09", "close": 170.71, "volume": 737.0}, {"date": "2019-07-10", "close": 172.48, "volume": 4047.0}, {"date": "2019-07-11", "close": 174.5, "volume": 3933.0}, {"date": "2019-07-12", "close": 173.01, "volume": 6045.0}, {"date": "2019-07-15", "close": 174.6, "volume": 3609.0}, {"date": "2019-07-16", "close": 173.12, "volume": 6724.0}, {"date": "2019-07-17", "close": 172.09, "volume": 1486.0}, {"date": "2019-07-18", "close": 169.63, "volume": 6736.0}, {"date": "2019-07-19", "close": 166.51, "volume": 3569.0}, {"date": "2019-07-22", "close": 165.9, "volume": 4218.0}, {"date": "2019-07-23", "close": 169.01, "volume": 2434.0}, {"date": "2019-07-24", "close": 170.88, "volume": 18896.0}, {"date": "2019-07-25", "close": 169.31, "volume": 5332.0}, {"date": "2019-07-26", "close": 170.8, "volume": 8659.0}, {"date": "2019-07-29", "close": 169.46, "volume": 14528.0}, {"date": "2019-07-30", "close": 169.1, "volume": 5000.0}, {"date": "2019-07-31", "close": 169.01, "volume": 5357.0}, {"date": "2019-08-01", "close": 169.68, "volume": 3959.0}, {"date": "2019-08-02", "close": 170.62, "volume": 10560.0}, {"date": "2019-08-05", "close": 166.05, "volume": 2159.0}, {"date": "2019-08-06", "close": 166.8, "volume": 3557.0}, {"date": "2019-08-07", "close": 166.77, "volume": 2251.0}, {"date": "2019-08-08", "close": 170.05, "volume": 5224.0}, {"date": "2019-08-09", "close": 167.6, "volume": 10700.0}, {"date": "2019-08-12", "close": 164.16, "volume": 1014.0}, {"date": "2019-08-13", "close": 168.0, "volume": 2925.0}, {"date": "2019-08-14", "close": 164.8, "volume": 2342.0}, {"date": "2019-08-15", "close": 162.74, "volume": 3061.0}, {"date": "2019-08-16", "close": 163.3, "volume": 3095.0}, {"date": "2019-08-19", "close": 163.0, "volume": 2927.0}, {"date": "2019-08-20", "close": 161.3, "volume": 12724.0}, {"date": "2019-08-21", "close": 162.0, "volume": 9784.0}, {"date": "2019-08-22", "close": 164.3, "volume": 10669.0}, {"date": "2019-08-23", "close": 163.26, "volume": 5080.0}, {"date": "2019-08-26", "close": 166.0, "volume": 5514.0}, {"date": "2019-08-27", "close": 164.49, "volume": 9221.0}, {"date": "2019-08-28", "close": 163.88, "volume": 2465.0}, {"date": "2019-08-29", "close": 163.34, "volume": 3798.0}, {"date": "2019-08-30", "close": 162.5, "volume": 5724.0}, {"date": "2019-09-03", "close": 158.3, "volume": 10549.0}, {"date": "2019-09-04", "close": 160.1, "volume": 6782.0}, {"date": "2019-09-05", "close": 163.85, "volume": 2712.0}, {"date": "2019-09-06", "close": 164.52, "volume": 4024.0}, {"date": "2019-09-09", "close": 166.49, "volume": 7682.0}, {"date": "2019-09-10", "close": 165.56, "volume": 8294.0}, {"date": "2019-09-11", "close": 168.24, "volume": 3267.0}, {"date": "2019-09-12", "close": 170.7, "volume": 9790.0}, {"date": "2019-09-13", "close": 176.86, "volume": 7556.0}, {"date": "2019-09-16", "close": 174.45, "volume": 5253.0}, {"date": "2019-09-17", "close": 169.11, "volume": 5797.0}, {"date": "2019-09-18", "close": 170.3, "volume": 4885.0}, {"date": "2019-09-19", "close": 166.5, "volume": 5272.0}, {"date": "2019-09-20", "close": 171.7, "volume": 23453.0}, {"date": "2019-09-23", "close": 171.64, "volume": 5036.0}, {"date": "2019-09-24", "close": 173.93, "volume": 4970.0}, {"date": "2019-09-25", "close": 176.72, "volume": 6549.0}, {"date": "2019-09-26", "close": 176.0, "volume": 4029.0}, {"date": "2019-09-27", "close": 176.2, "volume": 5344.0}, {"date": "2019-09-30", "close": 176.39, "volume": 11944.0}, {"date": "2019-10-01", "close": 180.01, "volume": 9926.0}, {"date": "2019-10-02", "close": 180.26, "volume": 9542.0}, {"date": "2019-10-03", "close": 178.78, "volume": 6814.0}, {"date": "2019-10-04", "close": 178.3, "volume": 13698.0}, {"date": "2019-10-07", "close": 177.48, "volume": 7446.0}, {"date": "2019-10-08", "close": 175.24, "volume": 5380.0}, {"date": "2019-10-09", "close": 178.17, "volume": 4663.0}, {"date": "2019-10-10", "close": 178.5, "volume": 3736.0}, {"date": "2019-10-11", "close": 178.35, "volume": 5328.0}, {"date": "2019-10-14", "close": 176.88, "volume": 3335.0}, {"date": "2019-10-15", "close": 177.85, "volume": 2759.0}, {"date": "2019-10-16", "close": 177.0, "volume": 5913.0}, {"date": "2019-10-17", "close": 178.35, "volume": 5492.0}, {"date": "2019-10-18", "close": 179.0, "volume": 8670.0}, {"date": "2019-10-21", "close": 181.0, "volume": 19712.0}, {"date": "2019-10-22", "close": 184.99, "volume": 5422.0}, {"date": "2019-10-23", "close": 183.15, "volume": 11702.0}, {"date": "2019-10-24", "close": 183.0, "volume": 10917.0}, {"date": "2019-10-25", "close": 182.5, "volume": 5673.0}, {"date": "2019-10-28", "close": 182.8, "volume": 7083.0}, {"date": "2019-10-29", "close": 182.74, "volume": 4503.0}, {"date": "2019-10-30", "close": 181.3, "volume": 2972.0}, {"date": "2019-10-31", "close": 180.0, "volume": 5749.0}, {"date": "2019-11-01", "close": 180.0, "volume": 6681.0}, {"date": "2019-11-04", "close": 180.68, "volume": 13369.0}, {"date": "2019-11-05", "close": 179.41, "volume": 8305.0}, {"date": "2019-11-06", "close": 179.99, "volume": 7052.0}, {"date": "2019-11-07", "close": 178.46, "volume": 17994.0}, {"date": "2019-11-08", "close": 178.49, "volume": 8319.0}, {"date": "2019-11-11", "close": 178.49, "volume": 4342.0}, {"date": "2019-11-12", "close": 178.4, "volume": 6173.0}, {"date": "2019-11-13", "close": 177.55, "volume": 4863.0}, {"date": "2019-11-14", "close": 176.52, "volume": 6071.0}, {"date": "2019-11-15", "close": 178.0, "volume": 7673.0}, {"date": "2019-11-18", "close": 177.83, "volume": 11162.0}, {"date": "2019-11-19", "close": 178.0, "volume": 9921.0}, {"date": "2019-11-20", "close": 176.26, "volume": 6855.0}, {"date": "2019-11-21", "close": 177.41, "volume": 6982.0}, {"date": "2019-11-22", "close": 177.87, "volume": 5453.0}, {"date": "2019-11-25", "close": 177.15, "volume": 5321.0}, {"date": "2019-11-26", "close": 176.25, "volume": 8527.0}, {"date": "2019-11-27", "close": 176.4, "volume": 8146.0}, {"date": "2019-11-29", "close": 177.0, "volume": 2348.0}, {"date": "2019-12-02", "close": 176.33, "volume": 14474.0}, {"date": "2019-12-03", "close": 176.44, "volume": 12080.0}, {"date": "2019-12-04", "close": 176.02, "volume": 9414.0}, {"date": "2019-12-05", "close": 175.03, "volume": 14180.0}, {"date": "2019-12-06", "close": 175.94, "volume": 15750.0}, {"date": "2019-12-09", "close": 175.41, "volume": 9798.0}, {"date": "2019-12-10", "close": 176.0, "volume": 17993.0}, {"date": "2019-12-11", "close": 176.0, "volume": 12213.0}, {"date": "2019-12-12", "close": 175.79, "volume": 16857.0}, {"date": "2019-12-13", "close": 176.2, "volume": 12863.0}, {"date": "2019-12-16", "close": 176.48, "volume": 17143.0}, {"date": "2019-12-17", "close": 176.52, "volume": 17918.0}, {"date": "2019-12-18", "close": 178.0, "volume": 18184.0}, {"date": "2019-12-19", "close": 183.85, "volume": 35237.0}, {"date": "2019-12-20", "close": 190.98, "volume": 33361.0}, {"date": "2019-12-23", "close": 194.48, "volume": 22612.0}, {"date": "2019-12-24", "close": 194.21, "volume": 14895.0}, {"date": "2019-12-26", "close": 196.18, "volume": 13943.0}, {"date": "2019-12-27", "close": 196.21, "volume": 10873.0}, {"date": "2019-12-30", "close": 197.7, "volume": 9554.0}, {"date": "2019-12-31", "close": 198.3, "volume": 12721.0}, {"date": "2020-01-02", "close": 198.5, "volume": 13640.0}, {"date": "2020-01-03", "close": 198.3, "volume": 11150.0}, {"date": "2020-01-06", "close": 199.0, "volume": 27169.0}, {"date": "2020-01-07", "close": 200.0, "volume": 10669.0}, {"date": "2020-01-08", "close": 204.99, "volume": 12723.0}, {"date": "2020-01-09", "close": 204.29, "volume": 11144.0}, {"date": "2020-01-10", "close": 203.46, "volume": 9891.0}, {"date": "2020-01-13", "close": 202.0, "volume": 11633.0}, {"date": "2020-01-14", "close": 199.38, "volume": 10285.0}, {"date": "2020-01-15", "close": 198.2, "volume": 5761.0}, {"date": "2020-01-16", "close": 201.84, "volume": 10129.0}, {"date": "2020-01-17", "close": 200.58, "volume": 20363.0}, {"date": "2020-01-21", "close": 198.61, "volume": 5241.0}, {"date": "2020-01-22", "close": 198.67, "volume": 6368.0}, {"date": "2020-01-23", "close": 200.01, "volume": 9327.0}, {"date": "2020-01-24", "close": 202.0, "volume": 3287.0}, {"date": "2020-01-27", "close": 201.89, "volume": 6718.0}, {"date": "2020-01-28", "close": 199.62, "volume": 9539.0}, {"date": "2020-01-29", "close": 200.86, "volume": 7901.0}, {"date": "2020-01-30", "close": 198.2, "volume": 6559.0}, {"date": "2020-01-31", "close": 198.97, "volume": 15323.0}, {"date": "2020-02-03", "close": 201.25, "volume": 6777.0}, {"date": "2020-02-04", "close": 199.89, "volume": 10327.0}, {"date": "2020-02-05", "close": 204.0, "volume": 4939.0}, {"date": "2020-02-06", "close": 203.28, "volume": 13287.0}, {"date": "2020-02-07", "close": 204.27, "volume": 4477.0}, {"date": "2020-02-10", "close": 207.0, "volume": 7136.0}, {"date": "2020-02-11", "close": 205.01, "volume": 6145.0}, {"date": "2020-02-12", "close": 207.58, "volume": 7386.0}, {"date": "2020-02-13", "close": 208.87, "volume": 7905.0}, {"date": "2020-02-14", "close": 211.05, "volume": 8008.0}, {"date": "2020-02-18", "close": 210.39, "volume": 7573.0}, {"date": "2020-02-19", "close": 208.99, "volume": 16176.0}, {"date": "2020-02-20", "close": 207.61, "volume": 7132.0}, {"date": "2020-02-21", "close": 207.77, "volume": 9262.0}, {"date": "2020-02-24", "close": 203.9, "volume": 9236.0}, {"date": "2020-02-25", "close": 202.84, "volume": 6891.0}, {"date": "2020-02-26", "close": 200.01, "volume": 10066.0}, {"date": "2020-02-27", "close": 200.21, "volume": 15808.0}, {"date": "2020-02-28", "close": 200.0, "volume": 28921.0}, {"date": "2020-03-02", "close": 201.41, "volume": 17424.0}, {"date": "2020-03-03", "close": 203.81, "volume": 24849.0}, {"date": "2020-03-04", "close": 209.0, "volume": 19150.0}, {"date": "2020-03-05", "close": 203.56, "volume": 11182.0}, {"date": "2020-03-06", "close": 200.4, "volume": 13373.0}, {"date": "2020-03-09", "close": 198.44, "volume": 7495.0}, {"date": "2020-03-10", "close": 196.98, "volume": 10330.0}, {"date": "2020-03-11", "close": 186.52, "volume": 13533.0}, {"date": "2020-03-12", "close": 169.0, "volume": 21198.0}, {"date": "2020-03-13", "close": 164.36, "volume": 21111.0}, {"date": "2020-03-16", "close": 136.99, "volume": 26607.0}, {"date": "2020-03-17", "close": 146.04, "volume": 29614.0}, {"date": "2020-03-18", "close": 131.78, "volume": 41545.0}, {"date": "2020-03-19", "close": 139.0, "volume": 18005.0}, {"date": "2020-03-20", "close": 129.15, "volume": 41423.0}, {"date": "2020-03-23", "close": 123.01, "volume": 26207.0}, {"date": "2020-03-24", "close": 129.78, "volume": 37825.0}, {"date": "2020-03-25", "close": 134.48, "volume": 34578.0}, {"date": "2020-03-26", "close": 138.25, "volume": 51351.0}, {"date": "2020-03-27", "close": 131.25, "volume": 52817.0}, {"date": "2020-03-30", "close": 130.11, "volume": 31007.0}, {"date": "2020-03-31", "close": 127.42, "volume": 26158.0}, {"date": "2020-04-01", "close": 115.12, "volume": 17983.0}, {"date": "2020-04-02", "close": 124.99, "volume": 25248.0}, {"date": "2020-04-03", "close": 117.03, "volume": 35046.0}, {"date": "2020-04-06", "close": 126.65, "volume": 45481.0}, {"date": "2020-04-07", "close": 123.61, "volume": 36325.0}, {"date": "2020-04-08", "close": 132.09, "volume": 10237.0}, {"date": "2020-04-09", "close": 132.31, "volume": 23304.0}, {"date": "2020-04-13", "close": 141.2, "volume": 26686.0}, {"date": "2020-04-14", "close": 138.97, "volume": 31310.0}, {"date": "2020-04-15", "close": 143.0, "volume": 24616.0}, {"date": "2020-04-16", "close": 153.13, "volume": 25357.0}, {"date": "2020-04-17", "close": 155.89, "volume": 28267.0}, {"date": "2020-04-20", "close": 150.0, "volume": 29530.0}, {"date": "2020-04-21", "close": 150.15, "volume": 22722.0}, {"date": "2020-04-22", "close": 146.0, "volume": 34008.0}, {"date": "2020-04-23", "close": 148.49, "volume": 26265.0}, {"date": "2020-04-24", "close": 149.08, "volume": 18988.0}, {"date": "2020-04-27", "close": 147.99, "volume": 28509.0}, {"date": "2020-04-28", "close": 156.7, "volume": 40491.0}, {"date": "2020-04-29", "close": 157.98, "volume": 27776.0}, {"date": "2020-04-30", "close": 150.0, "volume": 13729.0}, {"date": "2020-05-01", "close": 146.96, "volume": 38936.0}, {"date": "2020-05-04", "close": 143.99, "volume": 28088.0}, {"date": "2020-05-05", "close": 145.1, "volume": 16542.0}, {"date": "2020-05-06", "close": 142.0, "volume": 17666.0}, {"date": "2020-05-07", "close": 142.79, "volume": 28026.0}, {"date": "2020-05-08", "close": 145.02, "volume": 11826.0}, {"date": "2020-05-11", "close": 139.0, "volume": 11017.0}, {"date": "2020-05-12", "close": 133.39, "volume": 28152.0}, {"date": "2020-05-13", "close": 126.09, "volume": 21035.0}, {"date": "2020-05-14", "close": 125.81, "volume": 12235.0}, {"date": "2020-05-15", "close": 127.51, "volume": 16942.0}, {"date": "2020-05-18", "close": 135.04, "volume": 31122.0}, {"date": "2020-05-19", "close": 129.0, "volume": 13882.0}, {"date": "2020-05-20", "close": 131.17, "volume": 18985.0}, {"date": "2020-05-21", "close": 134.73, "volume": 9427.0}, {"date": "2020-05-22", "close": 131.55, "volume": 21749.0}, {"date": "2020-05-26", "close": 134.52, "volume": 36587.0}, {"date": "2020-05-27", "close": 134.33, "volume": 29772.0}, {"date": "2020-05-28", "close": 137.5, "volume": 287798.0}, {"date": "2020-05-29", "close": 143.87, "volume": 27223.0}, {"date": "2020-06-01", "close": 140.18, "volume": 22137.0}, {"date": "2020-06-02", "close": 142.11, "volume": 67551.0}, {"date": "2020-06-03", "close": 147.17, "volume": 43260.0}, {"date": "2020-06-04", "close": 148.8, "volume": 28415.0}, {"date": "2020-06-05", "close": 154.71, "volume": 52632.0}, {"date": "2020-06-08", "close": 165.1, "volume": 17644.0}, {"date": "2020-06-09", "close": 159.8, "volume": 22304.0}, {"date": "2020-06-10", "close": 167.36, "volume": 21764.0}, {"date": "2020-06-11", "close": 158.48, "volume": 21869.0}, {"date": "2020-06-12", "close": 156.4, "volume": 15933.0}, {"date": "2020-06-15", "close": 155.18, "volume": 10694.0}, {"date": "2020-06-16", "close": 161.3, "volume": 26324.0}, {"date": "2020-06-17", "close": 160.6, "volume": 13895.0}, {"date": "2020-06-18", "close": 162.84, "volume": 28249.0}, {"date": "2020-06-19", "close": 170.0, "volume": 42057.0}, {"date": "2020-06-22", "close": 165.87, "volume": 31750.0}, {"date": "2020-06-23", "close": 168.26, "volume": 20989.0}, {"date": "2020-06-24", "close": 165.3, "volume": 30768.0}, {"date": "2020-06-25", "close": 170.0, "volume": 29498.0}, {"date": "2020-06-26", "close": 167.13, "volume": 144524.0}, {"date": "2020-06-29", "close": 168.42, "volume": 8118.0}, {"date": "2020-06-30", "close": 171.24, "volume": 29779.0}, {"date": "2020-07-01", "close": 170.42, "volume": 23347.0}, {"date": "2020-07-02", "close": 174.2, "volume": 20564.0}, {"date": "2020-07-06", "close": 176.95, "volume": 11565.0}, {"date": "2020-07-07", "close": 172.14, "volume": 32090.0}, {"date": "2020-07-08", "close": 169.32, "volume": 14796.0}, {"date": "2020-07-09", "close": 162.95, "volume": 15657.0}, {"date": "2020-07-10", "close": 157.77, "volume": 76568.0}, {"date": "2020-07-13", "close": 157.35, "volume": 24109.0}, {"date": "2020-07-14", "close": 155.89, "volume": 21802.0}, {"date": "2020-07-15", "close": 162.5, "volume": 33871.0}, {"date": "2020-07-16", "close": 161.0, "volume": 33786.0}, {"date": "2020-07-17", "close": 160.91, "volume": 16998.0}, {"date": "2020-07-20", "close": 159.25, "volume": 9885.0}, {"date": "2020-07-21", "close": 164.22, "volume": 14511.0}, {"date": "2020-07-22", "close": 161.0, "volume": 10261.0}, {"date": "2020-07-23", "close": 160.01, "volume": 8908.0}, {"date": "2020-07-24", "close": 156.36, "volume": 15497.0}, {"date": "2020-07-27", "close": 155.01, "volume": 12633.0}, {"date": "2020-07-28", "close": 155.8, "volume": 5915.0}, {"date": "2020-07-29", "close": 159.21, "volume": 16247.0}, {"date": "2020-07-30", "close": 159.5, "volume": 15088.0}, {"date": "2020-07-31", "close": 158.98, "volume": 20167.0}, {"date": "2020-08-03", "close": 160.95, "volume": 13340.0}, {"date": "2020-08-04", "close": 161.8, "volume": 12548.0}, {"date": "2020-08-05", "close": 162.64, "volume": 12845.0}, {"date": "2020-08-06", "close": 162.95, "volume": 16670.0}, {"date": "2020-08-07", "close": 164.49, "volume": 30173.0}, {"date": "2020-08-10", "close": 168.58, "volume": 15431.0}, {"date": "2020-08-11", "close": 165.08, "volume": 30538.0}, {"date": "2020-08-12", "close": 167.25, "volume": 12941.0}, {"date": "2020-08-13", "close": 167.61, "volume": 6560.0}, {"date": "2020-08-14", "close": 162.99, "volume": 18395.0}, {"date": "2020-08-17", "close": 163.99, "volume": 11715.0}, {"date": "2020-08-18", "close": 159.35, "volume": 5879.0}, {"date": "2020-08-19", "close": 156.19, "volume": 9948.0}, {"date": "2020-08-20", "close": 157.31, "volume": 8694.0}, {"date": "2020-08-21", "close": 155.67, "volume": 6677.0}, {"date": "2020-08-24", "close": 155.75, "volume": 10851.0}, {"date": "2020-08-25", "close": 156.28, "volume": 9154.0}, {"date": "2020-08-26", "close": 158.8, "volume": 5695.0}, {"date": "2020-08-27", "close": 156.82, "volume": 7129.0}, {"date": "2020-08-28", "close": 157.0, "volume": 10090.0}, {"date": "2020-08-31", "close": 154.45, "volume": 8909.0}, {"date": "2020-09-01", "close": 155.01, "volume": 7860.0}, {"date": "2020-09-02", "close": 158.4, "volume": 10952.0}, {"date": "2020-09-03", "close": 153.14, "volume": 15272.0}, {"date": "2020-09-04", "close": 152.37, "volume": 18151.0}, {"date": "2020-09-08", "close": 153.95, "volume": 16220.0}, {"date": "2020-09-09", "close": 156.48, "volume": 13328.0}, {"date": "2020-09-10", "close": 153.76, "volume": 14062.0}, {"date": "2020-09-11", "close": 157.01, "volume": 9350.0}, {"date": "2020-09-14", "close": 161.36, "volume": 19336.0}, {"date": "2020-09-15", "close": 159.15, "volume": 12892.0}, {"date": "2020-09-16", "close": 161.88, "volume": 8713.0}, {"date": "2020-09-17", "close": 162.79, "volume": 10479.0}, {"date": "2020-09-18", "close": 158.9, "volume": 48654.0}, {"date": "2020-09-21", "close": 153.5, "volume": 16668.0}, {"date": "2020-09-22", "close": 155.26, "volume": 6654.0}, {"date": "2020-09-23", "close": 161.61, "volume": 49638.0}, {"date": "2020-09-24", "close": 164.33, "volume": 23449.0}, {"date": "2020-09-25", "close": 165.07, "volume": 16757.0}, {"date": "2020-09-28", "close": 168.42, "volume": 12129.0}, {"date": "2020-09-29", "close": 169.51, "volume": 9801.0}, {"date": "2020-09-30", "close": 172.18, "volume": 23604.0}, {"date": "2020-10-01", "close": 172.11, "volume": 46631.0}, {"date": "2020-10-02", "close": 175.5, "volume": 25043.0}, {"date": "2020-10-05", "close": 181.49, "volume": 34406.0}, {"date": "2020-10-06", "close": 180.97, "volume": 31797.0}, {"date": "2020-10-07", "close": 182.09, "volume": 18177.0}, {"date": "2020-10-08", "close": 181.5, "volume": 28883.0}, {"date": "2020-10-09", "close": 181.01, "volume": 12663.0}, {"date": "2020-10-12", "close": 178.87, "volume": 15239.0}, {"date": "2020-10-13", "close": 176.79, "volume": 7863.0}, {"date": "2020-10-14", "close": 172.2, "volume": 26036.0}, {"date": "2020-10-15", "close": 166.67, "volume": 18902.0}, {"date": "2020-10-16", "close": 164.34, "volume": 18027.0}, {"date": "2020-10-19", "close": 164.19, "volume": 7022.0}, {"date": "2020-10-20", "close": 165.27, "volume": 23290.0}, {"date": "2020-10-21", "close": 161.05, "volume": 14016.0}, {"date": "2020-10-22", "close": 166.32, "volume": 17152.0}, {"date": "2020-10-23", "close": 169.6, "volume": 29694.0}, {"date": "2020-10-26", "close": 163.31, "volume": 10267.0}, {"date": "2020-10-27", "close": 167.0, "volume": 18595.0}, {"date": "2020-10-28", "close": 163.6, "volume": 7454.0}, {"date": "2020-10-29", "close": 167.93, "volume": 6796.0}, {"date": "2020-10-30", "close": 169.41, "volume": 17605.0}, {"date": "2020-11-02", "close": 174.97, "volume": 17079.0}, {"date": "2020-11-03", "close": 173.68, "volume": 22385.0}, {"date": "2020-11-04", "close": 170.2, "volume": 21179.0}, {"date": "2020-11-05", "close": 172.32, "volume": 5765.0}, {"date": "2020-11-06", "close": 171.25, "volume": 12887.0}, {"date": "2020-11-09", "close": 169.18, "volume": 16575.0}, {"date": "2020-11-10", "close": 174.8, "volume": 12497.0}, {"date": "2020-11-11", "close": 176.35, "volume": 11338.0}, {"date": "2020-11-12", "close": 172.65, "volume": 12813.0}, {"date": "2020-11-13", "close": 172.94, "volume": 9532.0}, {"date": "2020-11-16", "close": 176.5, "volume": 11590.0}, {"date": "2020-11-17", "close": 178.37, "volume": 7450.0}, {"date": "2020-11-18", "close": 177.1, "volume": 3727.0}, {"date": "2020-11-19", "close": 177.01, "volume": 5865.0}, {"date": "2020-11-20", "close": 178.4, "volume": 9022.0}, {"date": "2020-11-23", "close": 180.2, "volume": 7088.0}, {"date": "2020-11-24", "close": 184.41, "volume": 7880.0}, {"date": "2020-11-25", "close": 180.88, "volume": 6978.0}, {"date": "2020-11-27", "close": 179.01, "volume": 2181.0}, {"date": "2020-11-30", "close": 180.0, "volume": 23357.0}, {"date": "2020-12-01", "close": 180.59, "volume": 8200.0}, {"date": "2020-12-02", "close": 180.68, "volume": 10758.0}, {"date": "2020-12-03", "close": 181.39, "volume": 8161.0}, {"date": "2020-12-04", "close": 182.12, "volume": 7105.0}, {"date": "2020-12-07", "close": 182.02, "volume": 8621.0}, {"date": "2020-12-08", "close": 183.16, "volume": 6430.0}, {"date": "2020-12-09", "close": 183.22, "volume": 9828.0}, {"date": "2020-12-10", "close": 183.4, "volume": 5627.0}, {"date": "2020-12-11", "close": 183.87, "volume": 9161.0}, {"date": "2020-12-14", "close": 186.0, "volume": 7681.0}, {"date": "2020-12-15", "close": 192.05, "volume": 16757.0}, {"date": "2020-12-16", "close": 194.77, "volume": 15178.0}, {"date": "2020-12-17", "close": 192.56, "volume": 17330.0}, {"date": "2020-12-18", "close": 193.0, "volume": 56973.0}, {"date": "2020-12-21", "close": 188.0, "volume": 18223.0}, {"date": "2020-12-22", "close": 187.87, "volume": 5433.0}, {"date": "2020-12-23", "close": 184.96, "volume": 6552.0}, {"date": "2020-12-24", "close": 184.01, "volume": 2889.0}, {"date": "2020-12-28", "close": 187.05, "volume": 7104.0}, {"date": "2020-12-29", "close": 186.1, "volume": 4186.0}, {"date": "2020-12-30", "close": 185.25, "volume": 4172.0}, {"date": "2020-12-31", "close": 185.8, "volume": 4133.0}, {"date": "2021-01-04", "close": 188.0, "volume": 6652.0}, {"date": "2021-01-05", "close": 187.0, "volume": 7340.0}, {"date": "2021-01-06", "close": 186.9, "volume": 20026.0}, {"date": "2021-01-07", "close": 187.7, "volume": 6376.0}, {"date": "2021-01-08", "close": 185.4, "volume": 8127.0}, {"date": "2021-01-11", "close": 184.8, "volume": 3647.0}, {"date": "2021-01-12", "close": 185.25, "volume": 5427.0}, {"date": "2021-01-13", "close": 182.21, "volume": 12477.0}, {"date": "2021-01-14", "close": 183.8, "volume": 9838.0}, {"date": "2021-01-15", "close": 183.0, "volume": 12143.0}, {"date": "2021-01-19", "close": 180.51, "volume": 11016.0}, {"date": "2021-01-20", "close": 182.0, "volume": 21167.0}, {"date": "2021-01-21", "close": 181.54, "volume": 9969.0}, {"date": "2021-01-22", "close": 183.99, "volume": 12492.0}, {"date": "2021-01-25", "close": 179.1, "volume": 6567.0}, {"date": "2021-01-26", "close": 180.0, "volume": 11705.0}, {"date": "2021-01-27", "close": 170.53, "volume": 20809.0}, {"date": "2021-01-28", "close": 177.5, "volume": 14221.0}, {"date": "2021-01-29", "close": 170.63, "volume": 13348.0}, {"date": "2021-02-01", "close": 176.0, "volume": 9112.0}, {"date": "2021-02-02", "close": 182.0, "volume": 22505.0}, {"date": "2021-02-03", "close": 180.0, "volume": 17736.0}, {"date": "2021-02-04", "close": 182.48, "volume": 8015.0}, {"date": "2021-02-05", "close": 182.36, "volume": 16805.0}, {"date": "2021-02-08", "close": 181.6, "volume": 5774.0}, {"date": "2021-02-09", "close": 179.01, "volume": 8545.0}, {"date": "2021-02-10", "close": 181.84, "volume": 10536.0}, {"date": "2021-02-11", "close": 180.6, "volume": 6967.0}, {"date": "2021-02-12", "close": 180.22, "volume": 5323.0}, {"date": "2021-02-16", "close": 180.1, "volume": 19998.0}, {"date": "2021-02-17", "close": 178.02, "volume": 20682.0}, {"date": "2021-02-18", "close": 178.41, "volume": 25476.0}, {"date": "2021-02-19", "close": 179.14, "volume": 13994.0}, {"date": "2021-02-22", "close": 179.21, "volume": 9028.0}, {"date": "2021-02-23", "close": 177.97, "volume": 22577.0}, {"date": "2021-02-24", "close": 175.94, "volume": 18377.0}, {"date": "2021-02-25", "close": 177.66, "volume": 21786.0}, {"date": "2021-02-26", "close": 176.49, "volume": 17642.0}, {"date": "2021-03-01", "close": 180.25, "volume": 19129.0}, {"date": "2021-03-02", "close": 180.17, "volume": 10326.0}, {"date": "2021-03-03", "close": 180.67, "volume": 18211.0}, {"date": "2021-03-04", "close": 178.26, "volume": 31682.0}, {"date": "2021-03-05", "close": 180.25, "volume": 40734.0}, {"date": "2021-03-08", "close": 184.5, "volume": 17490.0}, {"date": "2021-03-09", "close": 182.31, "volume": 16033.0}, {"date": "2021-03-10", "close": 183.5, "volume": 14196.0}, {"date": "2021-03-11", "close": 183.91, "volume": 7158.0}, {"date": "2021-03-12", "close": 181.86, "volume": 33650.0}, {"date": "2021-03-15", "close": 183.15, "volume": 37804.0}, {"date": "2021-03-16", "close": 184.4, "volume": 16719.0}, {"date": "2021-03-17", "close": 185.25, "volume": 13409.0}, {"date": "2021-03-18", "close": 184.38, "volume": 9245.0}, {"date": "2021-03-19", "close": 187.77, "volume": 38912.0}, {"date": "2021-03-22", "close": 186.47, "volume": 9190.0}, {"date": "2021-03-23", "close": 182.44, "volume": 8145.0}, {"date": "2021-03-24", "close": 182.67, "volume": 8674.0}, {"date": "2021-03-25", "close": 185.01, "volume": 9342.0}, {"date": "2021-03-26", "close": 186.05, "volume": 5871.0}, {"date": "2021-03-29", "close": 183.0, "volume": 9583.0}, {"date": "2021-03-30", "close": 184.85, "volume": 7340.0}, {"date": "2021-03-31", "close": 186.43, "volume": 17698.0}, {"date": "2021-04-01", "close": 191.06, "volume": 13047.0}, {"date": "2021-04-05", "close": 193.58, "volume": 10847.0}, {"date": "2021-04-06", "close": 193.64, "volume": 7264.0}, {"date": "2021-04-07", "close": 187.48, "volume": 15229.0}, {"date": "2021-04-08", "close": 187.7, "volume": 12435.0}, {"date": "2021-04-09", "close": 189.0, "volume": 7867.0}, {"date": "2021-04-12", "close": 187.5, "volume": 5803.0}, {"date": "2021-04-13", "close": 185.19, "volume": 3349.0}, {"date": "2021-04-14", "close": 185.48, "volume": 17465.0}, {"date": "2021-04-15", "close": 189.9, "volume": 18985.0}, {"date": "2021-04-16", "close": 196.37, "volume": 8147.0}, {"date": "2021-04-19", "close": 199.5, "volume": 13080.0}, {"date": "2021-04-20", "close": 200.91, "volume": 10473.0}, {"date": "2021-04-21", "close": 197.18, "volume": 8334.0}, {"date": "2021-04-22", "close": 196.99, "volume": 5099.0}, {"date": "2021-04-23", "close": 191.99, "volume": 8747.0}, {"date": "2021-04-26", "close": 191.51, "volume": 14575.0}, {"date": "2021-04-27", "close": 193.3, "volume": 9977.0}, {"date": "2021-04-28", "close": 192.5, "volume": 5760.0}, {"date": "2021-04-29", "close": 193.0, "volume": 11335.0}, {"date": "2021-04-30", "close": 192.57, "volume": 14990.0}, {"date": "2021-05-03", "close": 197.59, "volume": 8345.0}, {"date": "2021-05-04", "close": 196.62, "volume": 7239.0}, {"date": "2021-05-05", "close": 197.31, "volume": 7361.0}, {"date": "2021-05-06", "close": 196.51, "volume": 13897.0}, {"date": "2021-05-07", "close": 198.73, "volume": 5408.0}, {"date": "2021-05-10", "close": 195.52, "volume": 5046.0}, {"date": "2021-05-11", "close": 194.4, "volume": 13246.0}, {"date": "2021-05-12", "close": 185.66, "volume": 11812.0}, {"date": "2021-05-13", "close": 194.0, "volume": 12792.0}, {"date": "2021-05-14", "close": 197.08, "volume": 6366.0}, {"date": "2021-05-17", "close": 196.7, "volume": 5414.0}, {"date": "2021-05-18", "close": 194.81, "volume": 8829.0}, {"date": "2021-05-19", "close": 190.25, "volume": 9925.0}, {"date": "2021-05-20", "close": 190.3, "volume": 9216.0}, {"date": "2021-05-21", "close": 192.87, "volume": 13837.0}, {"date": "2021-05-24", "close": 200.48, "volume": 15515.0}, {"date": "2021-05-25", "close": 196.2, "volume": 9474.0}, {"date": "2021-05-26", "close": 196.56, "volume": 5964.0}, {"date": "2021-05-27", "close": 195.66, "volume": 11070.0}, {"date": "2021-05-28", "close": 195.82, "volume": 4494.0}, {"date": "2021-06-01", "close": 194.66, "volume": 8034.0}, {"date": "2021-06-02", "close": 194.88, "volume": 12919.0}, {"date": "2021-06-03", "close": 195.65, "volume": 5477.0}, {"date": "2021-06-04", "close": 196.51, "volume": 5471.0}, {"date": "2021-06-07", "close": 199.16, "volume": 10045.0}, {"date": "2021-06-08", "close": 200.33, "volume": 11382.0}, {"date": "2021-06-09", "close": 196.52, "volume": 6399.0}, {"date": "2021-06-10", "close": 197.7, "volume": 5247.0}, {"date": "2021-06-11", "close": 198.4, "volume": 7595.0}, {"date": "2021-06-14", "close": 197.7, "volume": 8574.0}, {"date": "2021-06-15", "close": 197.9, "volume": 12258.0}, {"date": "2021-06-16", "close": 195.7, "volume": 13305.0}, {"date": "2021-06-17", "close": 195.43, "volume": 19166.0}, {"date": "2021-06-18", "close": 189.63, "volume": 29066.0}, {"date": "2021-06-21", "close": 197.8, "volume": 15279.0}, {"date": "2021-06-22", "close": 199.37, "volume": 11503.0}, {"date": "2021-06-23", "close": 198.3, "volume": 8886.0}, {"date": "2021-06-24", "close": 198.7, "volume": 15376.0}, {"date": "2021-06-25", "close": 190.94, "volume": 75959.0}, {"date": "2021-06-28", "close": 190.7, "volume": 16574.0}, {"date": "2021-06-29", "close": 190.0, "volume": 5042.0}, {"date": "2021-06-30", "close": 192.08, "volume": 19504.0}, {"date": "2021-07-01", "close": 195.82, "volume": 15346.0}, {"date": "2021-07-02", "close": 194.9, "volume": 10582.0}, {"date": "2021-07-06", "close": 195.36, "volume": 17431.0}, {"date": "2021-07-07", "close": 194.4, "volume": 14627.0}, {"date": "2021-07-08", "close": 190.6, "volume": 8150.0}, {"date": "2021-07-09", "close": 192.8, "volume": 6260.0}, {"date": "2021-07-12", "close": 193.88, "volume": 5915.0}, {"date": "2021-07-13", "close": 194.29, "volume": 16411.0}, {"date": "2021-07-14", "close": 199.65, "volume": 20730.0}, {"date": "2021-07-15", "close": 206.45, "volume": 11509.0}, {"date": "2021-07-16", "close": 215.19, "volume": 11046.0}, {"date": "2021-07-19", "close": 206.78, "volume": 11587.0}, {"date": "2021-07-20", "close": 214.3, "volume": 10517.0}, {"date": "2021-07-21", "close": 214.0, "volume": 3498.0}, {"date": "2021-07-22", "close": 206.7, "volume": 6008.0}, {"date": "2021-07-23", "close": 208.48, "volume": 3207.0}, {"date": "2021-07-26", "close": 207.55, "volume": 3741.0}, {"date": "2021-07-27", "close": 206.3, "volume": 5206.0}, {"date": "2021-07-28", "close": 204.68, "volume": 7881.0}, {"date": "2021-07-29", "close": 206.7, "volume": 2065.0}, {"date": "2021-07-30", "close": 210.82, "volume": 14219.0}, {"date": "2021-08-02", "close": 208.15, "volume": 5353.0}, {"date": "2021-08-03", "close": 207.97, "volume": 4047.0}, {"date": "2021-08-04", "close": 205.1, "volume": 4707.0}, {"date": "2021-08-05", "close": 200.95, "volume": 5575.0}, {"date": "2021-08-06", "close": 203.01, "volume": 6674.0}, {"date": "2021-08-09", "close": 201.39, "volume": 2078.0}, {"date": "2021-08-10", "close": 204.13, "volume": 3578.0}, {"date": "2021-08-11", "close": 204.88, "volume": 4454.0}, {"date": "2021-08-12", "close": 202.23, "volume": 6721.0}, {"date": "2021-08-13", "close": 201.75, "volume": 3902.0}, {"date": "2021-08-16", "close": 203.85, "volume": 2731.0}, {"date": "2021-08-17", "close": 200.55, "volume": 4858.0}, {"date": "2021-08-18", "close": 202.18, "volume": 6115.0}, {"date": "2021-08-19", "close": 203.0, "volume": 4914.0}, {"date": "2021-08-20", "close": 208.4, "volume": 6289.0}, {"date": "2021-08-23", "close": 205.98, "volume": 3681.0}, {"date": "2021-08-24", "close": 204.99, "volume": 4548.0}, {"date": "2021-08-25", "close": 201.12, "volume": 6763.0}, {"date": "2021-08-26", "close": 203.22, "volume": 5147.0}, {"date": "2021-08-27", "close": 205.98, "volume": 4817.0}, {"date": "2021-08-30", "close": 206.07, "volume": 2224.0}, {"date": "2021-08-31", "close": 209.63, "volume": 10447.0}, {"date": "2021-09-01", "close": 204.47, "volume": 3890.0}, {"date": "2021-09-02", "close": 207.95, "volume": 5817.0}, {"date": "2021-09-03", "close": 207.95, "volume": 2720.0}, {"date": "2021-09-07", "close": 209.99, "volume": 3340.0}, {"date": "2021-09-08", "close": 204.86, "volume": 4999.0}, {"date": "2021-09-09", "close": 201.01, "volume": 8906.0}, {"date": "2021-09-10", "close": 204.35, "volume": 10116.0}, {"date": "2021-09-13", "close": 204.9, "volume": 5706.0}, {"date": "2021-09-14", "close": 200.56, "volume": 7937.0}, {"date": "2021-09-15", "close": 201.4, "volume": 8572.0}, {"date": "2021-09-16", "close": 204.31, "volume": 6755.0}, {"date": "2021-09-17", "close": 213.91, "volume": 33300.0}, {"date": "2021-09-20", "close": 211.37, "volume": 6041.0}, {"date": "2021-09-21", "close": 211.6, "volume": 2559.0}, {"date": "2021-09-22", "close": 214.67, "volume": 2205.0}, {"date": "2021-09-23", "close": 217.79, "volume": 6995.0}, {"date": "2021-09-24", "close": 216.33, "volume": 2069.0}, {"date": "2021-09-27", "close": 223.55, "volume": 6821.0}, {"date": "2021-09-28", "close": 217.4, "volume": 3163.0}, {"date": "2021-09-29", "close": 220.19, "volume": 3443.0}, {"date": "2021-09-30", "close": 215.03, "volume": 3898.0}, {"date": "2021-10-01", "close": 218.2, "volume": 7129.0}, {"date": "2021-10-04", "close": 215.49, "volume": 3331.0}, {"date": "2021-10-05", "close": 215.5, "volume": 4866.0}, {"date": "2021-10-06", "close": 212.17, "volume": 4717.0}, {"date": "2021-10-07", "close": 212.0, "volume": 6824.0}, {"date": "2021-10-08", "close": 208.86, "volume": 2076.0}, {"date": "2021-10-11", "close": 206.4, "volume": 3295.0}, {"date": "2021-10-12", "close": 204.98, "volume": 5841.0}, {"date": "2021-10-13", "close": 210.25, "volume": 3324.0}, {"date": "2021-10-14", "close": 218.6, "volume": 81901.0}, {"date": "2021-10-15", "close": 215.86, "volume": 12400.0}, {"date": "2021-10-18", "close": 218.9, "volume": 9517.0}, {"date": "2021-10-19", "close": 215.56, "volume": 2896.0}, {"date": "2021-10-20", "close": 218.67, "volume": 5189.0}, {"date": "2021-10-21", "close": 219.25, "volume": 8882.0}, {"date": "2021-10-22", "close": 218.0, "volume": 6629.0}, {"date": "2021-10-25", "close": 218.0, "volume": 8721.0}, {"date": "2021-10-26", "close": 226.0, "volume": 4897.0}, {"date": "2021-10-27", "close": 224.0, "volume": 3616.0}, {"date": "2021-10-28", "close": 227.75, "volume": 12590.0}, {"date": "2021-10-29", "close": 232.82, "volume": 5471.0}, {"date": "2021-11-01", "close": 237.15, "volume": 7668.0}, {"date": "2021-11-02", "close": 236.21, "volume": 10086.0}, {"date": "2021-11-03", "close": 248.98, "volume": 5189.0}, {"date": "2021-11-04", "close": 247.95, "volume": 6710.0}, {"date": "2021-11-05", "close": 256.89, "volume": 8382.0}, {"date": "2021-11-08", "close": 260.01, "volume": 16267.0}, {"date": "2021-11-09", "close": 255.42, "volume": 10614.0}, {"date": "2021-11-10", "close": 249.26, "volume": 6712.0}, {"date": "2021-11-11", "close": 253.76, "volume": 5053.0}, {"date": "2021-11-12", "close": 259.9, "volume": 5069.0}, {"date": "2021-11-15", "close": 269.9, "volume": 17034.0}, {"date": "2021-11-16", "close": 267.87, "volume": 6304.0}, {"date": "2021-11-17", "close": 269.0, "volume": 6590.0}, {"date": "2021-11-18", "close": 272.14, "volume": 14257.0}, {"date": "2021-11-19", "close": 264.8, "volume": 6032.0}, {"date": "2021-11-22", "close": 267.62, "volume": 7685.0}, {"date": "2021-11-23", "close": 266.12, "volume": 8921.0}, {"date": "2021-11-24", "close": 266.95, "volume": 7910.0}, {"date": "2021-11-26", "close": 267.0, "volume": 11584.0}, {"date": "2021-11-29", "close": 265.32, "volume": 18794.0}, {"date": "2021-11-30", "close": 252.1, "volume": 11885.0}, {"date": "2021-12-01", "close": 254.41, "volume": 10517.0}, {"date": "2021-12-02", "close": 258.03, "volume": 5480.0}, {"date": "2021-12-03", "close": 256.0, "volume": 6185.0}, {"date": "2021-12-06", "close": 257.96, "volume": 8817.0}, {"date": "2021-12-07", "close": 264.99, "volume": 3176.0}, {"date": "2021-12-08", "close": 266.39, "volume": 3898.0}, {"date": "2021-12-09", "close": 262.78, "volume": 3526.0}, {"date": "2021-12-10", "close": 261.32, "volume": 2562.0}, {"date": "2021-12-13", "close": 253.54, "volume": 8017.0}, {"date": "2021-12-14", "close": 242.58, "volume": 12006.0}, {"date": "2021-12-15", "close": 243.31, "volume": 9362.0}, {"date": "2021-12-16", "close": 240.73, "volume": 7103.0}, {"date": "2021-12-17", "close": 242.63, "volume": 18320.0}, {"date": "2021-12-20", "close": 236.87, "volume": 10898.0}, {"date": "2021-12-21", "close": 239.01, "volume": 4228.0}, {"date": "2021-12-22", "close": 240.96, "volume": 3202.0}, {"date": "2021-12-23", "close": 241.88, "volume": 2650.0}, {"date": "2021-12-27", "close": 250.1, "volume": 8274.0}, {"date": "2021-12-28", "close": 247.86, "volume": 2509.0}, {"date": "2021-12-29", "close": 245.05, "volume": 4760.0}, {"date": "2021-12-30", "close": 244.7, "volume": 4510.0}, {"date": "2021-12-31", "close": 248.29, "volume": 2545.0}, {"date": "2022-01-03", "close": 248.7, "volume": 5006.0}, {"date": "2022-01-04", "close": 251.0, "volume": 3406.0}, {"date": "2022-01-05", "close": 240.96, "volume": 4025.0}, {"date": "2022-01-06", "close": 241.68, "volume": 4535.0}, {"date": "2022-01-07", "close": 233.76, "volume": 6777.0}, {"date": "2022-01-10", "close": 232.16, "volume": 7277.0}, {"date": "2022-01-11", "close": 234.17, "volume": 5736.0}, {"date": "2022-01-12", "close": 226.15, "volume": 4406.0}, {"date": "2022-01-13", "close": 222.01, "volume": 8277.0}, {"date": "2022-01-14", "close": 224.02, "volume": 13253.0}, {"date": "2022-01-18", "close": 219.1, "volume": 7743.0}, {"date": "2022-01-19", "close": 217.39, "volume": 12137.0}, {"date": "2022-01-20", "close": 211.68, "volume": 6061.0}, {"date": "2022-01-21", "close": 215.0, "volume": 21180.0}, {"date": "2022-01-24", "close": 224.48, "volume": 12264.0}, {"date": "2022-01-25", "close": 221.1, "volume": 12883.0}, {"date": "2022-01-26", "close": 213.1, "volume": 15294.0}, {"date": "2022-01-27", "close": 212.85, "volume": 6031.0}, {"date": "2022-01-28", "close": 212.67, "volume": 14174.0}, {"date": "2022-01-31", "close": 215.42, "volume": 14962.0}, {"date": "2022-02-01", "close": 223.6, "volume": 11514.0}, {"date": "2022-02-02", "close": 221.4, "volume": 10078.0}, {"date": "2022-02-03", "close": 216.6, "volume": 7984.0}, {"date": "2022-02-04", "close": 216.8, "volume": 13165.0}, {"date": "2022-02-07", "close": 221.95, "volume": 10886.0}, {"date": "2022-02-08", "close": 222.65, "volume": 9658.0}, {"date": "2022-02-09", "close": 226.16, "volume": 10722.0}, {"date": "2022-02-10", "close": 215.78, "volume": 16020.0}, {"date": "2022-02-11", "close": 212.18, "volume": 2177.0}, {"date": "2022-02-14", "close": 211.95, "volume": 7944.0}, {"date": "2022-02-15", "close": 217.67, "volume": 7792.0}, {"date": "2022-02-16", "close": 222.6, "volume": 10676.0}, {"date": "2022-02-17", "close": 219.67, "volume": 9282.0}, {"date": "2022-02-18", "close": 220.42, "volume": 8375.0}, {"date": "2022-02-22", "close": 216.6, "volume": 17427.0}, {"date": "2022-02-23", "close": 220.46, "volume": 13115.0}, {"date": "2022-02-24", "close": 230.25, "volume": 14731.0}, {"date": "2022-02-25", "close": 233.98, "volume": 4990.0}, {"date": "2022-02-28", "close": 226.22, "volume": 6863.0}, {"date": "2022-03-01", "close": 231.0, "volume": 11940.0}, {"date": "2022-03-02", "close": 233.68, "volume": 9182.0}, {"date": "2022-03-03", "close": 228.4, "volume": 5251.0}, {"date": "2022-03-04", "close": 225.26, "volume": 4422.0}, {"date": "2022-03-07", "close": 224.4, "volume": 8772.0}, {"date": "2022-03-08", "close": 221.47, "volume": 7668.0}, {"date": "2022-03-09", "close": 227.6, "volume": 4133.0}, {"date": "2022-03-10", "close": 226.55, "volume": 8466.0}, {"date": "2022-03-11", "close": 222.64, "volume": 6480.0}, {"date": "2022-03-14", "close": 226.66, "volume": 7627.0}, {"date": "2022-03-15", "close": 230.0, "volume": 4098.0}, {"date": "2022-03-16", "close": 230.59, "volume": 9745.0}, {"date": "2022-03-17", "close": 231.0, "volume": 4436.0}, {"date": "2022-03-18", "close": 232.19, "volume": 18657.0}, {"date": "2022-03-21", "close": 235.0, "volume": 5634.0}, {"date": "2022-03-22", "close": 235.61, "volume": 4228.0}, {"date": "2022-03-23", "close": 232.59, "volume": 8629.0}, {"date": "2022-03-24", "close": 227.25, "volume": 4320.0}, {"date": "2022-03-25", "close": 226.25, "volume": 6031.0}, {"date": "2022-03-28", "close": 225.16, "volume": 4642.0}, {"date": "2022-03-29", "close": 234.33, "volume": 10315.0}, {"date": "2022-03-30", "close": 226.06, "volume": 7903.0}, {"date": "2022-03-31", "close": 220.0, "volume": 14180.0}, {"date": "2022-04-01", "close": 216.75, "volume": 9642.0}, {"date": "2022-04-04", "close": 216.78, "volume": 10168.0}, {"date": "2022-04-05", "close": 214.7, "volume": 8164.0}, {"date": "2022-04-06", "close": 216.1, "volume": 12253.0}, {"date": "2022-04-07", "close": 221.05, "volume": 5649.0}, {"date": "2022-04-08", "close": 222.2, "volume": 6801.0}, {"date": "2022-04-11", "close": 216.38, "volume": 5618.0}, {"date": "2022-04-12", "close": 216.0, "volume": 5790.0}, {"date": "2022-04-13", "close": 217.84, "volume": 5233.0}, {"date": "2022-04-14", "close": 222.44, "volume": 7246.0}, {"date": "2022-04-18", "close": 225.25, "volume": 7767.0}, {"date": "2022-04-19", "close": 226.98, "volume": 7739.0}, {"date": "2022-04-20", "close": 223.4, "volume": 5925.0}, {"date": "2022-04-21", "close": 222.04, "volume": 10362.0}, {"date": "2022-04-22", "close": 218.77, "volume": 3842.0}, {"date": "2022-04-25", "close": 217.74, "volume": 9446.0}, {"date": "2022-04-26", "close": 207.98, "volume": 11591.0}, {"date": "2022-04-27", "close": 202.19, "volume": 13726.0}, {"date": "2022-04-28", "close": 208.69, "volume": 13076.0}, {"date": "2022-04-29", "close": 203.2, "volume": 13419.0}, {"date": "2022-05-02", "close": 204.21, "volume": 15067.0}, {"date": "2022-05-03", "close": 206.46, "volume": 12061.0}, {"date": "2022-05-04", "close": 216.7, "volume": 13580.0}, {"date": "2022-05-05", "close": 206.42, "volume": 14917.0}, {"date": "2022-05-06", "close": 206.33, "volume": 12641.0}, {"date": "2022-05-09", "close": 214.66, "volume": 17465.0}, {"date": "2022-05-10", "close": 206.99, "volume": 16254.0}, {"date": "2022-05-11", "close": 207.5, "volume": 21217.0}, {"date": "2022-05-12", "close": 211.9, "volume": 13619.0}, {"date": "2022-05-13", "close": 208.87, "volume": 10117.0}, {"date": "2022-05-16", "close": 204.48, "volume": 8773.0}, {"date": "2022-05-17", "close": 206.81, "volume": 9315.0}, {"date": "2022-05-18", "close": 195.2, "volume": 10009.0}, {"date": "2022-05-19", "close": 192.08, "volume": 14389.0}, {"date": "2022-05-20", "close": 190.01, "volume": 19156.0}, {"date": "2022-05-23", "close": 189.74, "volume": 19620.0}, {"date": "2022-05-24", "close": 188.87, "volume": 28193.0}, {"date": "2022-05-25", "close": 193.24, "volume": 31405.0}, {"date": "2022-05-26", "close": 196.97, "volume": 28220.0}, {"date": "2022-05-27", "close": 195.74, "volume": 25810.0}, {"date": "2022-05-31", "close": 197.8, "volume": 33243.0}, {"date": "2022-06-01", "close": 192.94, "volume": 16811.0}, {"date": "2022-06-02", "close": 197.16, "volume": 19368.0}, {"date": "2022-06-03", "close": 197.13, "volume": 17920.0}, {"date": "2022-06-06", "close": 201.55, "volume": 9927.0}, {"date": "2022-06-07", "close": 203.23, "volume": 8508.0}, {"date": "2022-06-08", "close": 198.25, "volume": 8147.0}, {"date": "2022-06-09", "close": 200.62, "volume": 10676.0}, {"date": "2022-06-10", "close": 192.37, "volume": 8808.0}, {"date": "2022-06-13", "close": 194.39, "volume": 16606.0}, {"date": "2022-06-14", "close": 196.21, "volume": 10380.0}, {"date": "2022-06-15", "close": 196.91, "volume": 13294.0}, {"date": "2022-06-16", "close": 188.72, "volume": 27406.0}, {"date": "2022-06-17", "close": 192.5, "volume": 33780.0}, {"date": "2022-06-21", "close": 195.7, "volume": 14803.0}, {"date": "2022-06-22", "close": 192.78, "volume": 12480.0}, {"date": "2022-06-23", "close": 197.64, "volume": 16817.0}, {"date": "2022-06-24", "close": 202.6, "volume": 116593.0}, {"date": "2022-06-27", "close": 201.05, "volume": 9718.0}, {"date": "2022-06-28", "close": 193.46, "volume": 10432.0}, {"date": "2022-06-29", "close": 194.53, "volume": 10238.0}, {"date": "2022-06-30", "close": 195.57, "volume": 11029.0}, {"date": "2022-07-01", "close": 198.77, "volume": 6473.0}, {"date": "2022-07-05", "close": 202.8, "volume": 9841.0}, {"date": "2022-07-06", "close": 199.52, "volume": 5186.0}, {"date": "2022-07-07", "close": 202.96, "volume": 8436.0}, {"date": "2022-07-08", "close": 200.25, "volume": 7389.0}, {"date": "2022-07-11", "close": 197.56, "volume": 5381.0}, {"date": "2022-07-12", "close": 200.35, "volume": 6255.0}, {"date": "2022-07-13", "close": 201.61, "volume": 9918.0}, {"date": "2022-07-14", "close": 203.0, "volume": 6650.0}, {"date": "2022-07-15", "close": 206.4, "volume": 8549.0}, {"date": "2022-07-18", "close": 203.94, "volume": 11732.0}, {"date": "2022-07-19", "close": 213.06, "volume": 13592.0}, {"date": "2022-07-20", "close": 211.39, "volume": 10476.0}, {"date": "2022-07-21", "close": 210.97, "volume": 6430.0}, {"date": "2022-07-22", "close": 208.3, "volume": 7762.0}, {"date": "2022-07-25", "close": 207.66, "volume": 23682.0}, {"date": "2022-07-26", "close": 209.74, "volume": 10522.0}, {"date": "2022-07-27", "close": 212.58, "volume": 9681.0}, {"date": "2022-07-28", "close": 218.6, "volume": 11011.0}, {"date": "2022-07-29", "close": 222.15, "volume": 8617.0}, {"date": "2022-08-01", "close": 229.15, "volume": 13742.0}, {"date": "2022-08-02", "close": 222.31, "volume": 8303.0}, {"date": "2022-08-03", "close": 224.4, "volume": 19353.0}, {"date": "2022-08-04", "close": 222.89, "volume": 8147.0}, {"date": "2022-08-05", "close": 224.05, "volume": 8448.0}, {"date": "2022-08-08", "close": 229.0, "volume": 10438.0}, {"date": "2022-08-09", "close": 221.76, "volume": 7121.0}, {"date": "2022-08-10", "close": 226.4, "volume": 19388.0}, {"date": "2022-08-11", "close": 225.45, "volume": 11003.0}, {"date": "2022-08-12", "close": 233.26, "volume": 8742.0}, {"date": "2022-08-15", "close": 234.14, "volume": 6532.0}, {"date": "2022-08-16", "close": 239.28, "volume": 8553.0}, {"date": "2022-08-17", "close": 238.85, "volume": 5171.0}, {"date": "2022-08-18", "close": 238.0, "volume": 7736.0}, {"date": "2022-08-19", "close": 230.17, "volume": 7699.0}, {"date": "2022-08-22", "close": 225.12, "volume": 13412.0}, {"date": "2022-08-23", "close": 226.7, "volume": 7713.0}, {"date": "2022-08-24", "close": 225.45, "volume": 5981.0}, {"date": "2022-08-25", "close": 226.31, "volume": 8283.0}, {"date": "2022-08-26", "close": 214.65, "volume": 12751.0}, {"date": "2022-08-29", "close": 210.0, "volume": 8103.0}, {"date": "2022-08-30", "close": 216.41, "volume": 11965.0}, {"date": "2022-08-31", "close": 206.37, "volume": 13194.0}, {"date": "2022-09-01", "close": 213.19, "volume": 12380.0}, {"date": "2022-09-02", "close": 210.94, "volume": 17654.0}, {"date": "2022-09-06", "close": 213.72, "volume": 12026.0}, {"date": "2022-09-07", "close": 219.98, "volume": 9807.0}, {"date": "2022-09-08", "close": 221.5, "volume": 8680.0}, {"date": "2022-09-09", "close": 221.1, "volume": 9157.0}, {"date": "2022-09-12", "close": 223.5, "volume": 6999.0}, {"date": "2022-09-13", "close": 217.44, "volume": 12824.0}, {"date": "2022-09-14", "close": 218.97, "volume": 10464.0}, {"date": "2022-09-15", "close": 217.6, "volume": 9467.0}, {"date": "2022-09-16", "close": 218.96, "volume": 26886.0}, {"date": "2022-09-19", "close": 220.7, "volume": 11520.0}, {"date": "2022-09-20", "close": 219.97, "volume": 15994.0}, {"date": "2022-09-21", "close": 216.66, "volume": 17317.0}, {"date": "2022-09-22", "close": 219.39, "volume": 11464.0}, {"date": "2022-09-23", "close": 218.18, "volume": 8037.0}, {"date": "2022-09-26", "close": 214.15, "volume": 10789.0}, {"date": "2022-09-27", "close": 215.46, "volume": 11564.0}, {"date": "2022-09-28", "close": 219.99, "volume": 9747.0}, {"date": "2022-09-29", "close": 215.78, "volume": 10018.0}, {"date": "2022-09-30", "close": 216.34, "volume": 18388.0}, {"date": "2022-10-03", "close": 219.99, "volume": 8198.0}, {"date": "2022-10-04", "close": 224.0, "volume": 11047.0}, {"date": "2022-10-05", "close": 223.53, "volume": 6281.0}, {"date": "2022-10-06", "close": 221.3, "volume": 7699.0}, {"date": "2022-10-07", "close": 217.01, "volume": 9218.0}, {"date": "2022-10-10", "close": 219.22, "volume": 7993.0}, {"date": "2022-10-11", "close": 222.81, "volume": 7151.0}, {"date": "2022-10-12", "close": 224.54, "volume": 7660.0}, {"date": "2022-10-13", "close": 229.59, "volume": 10282.0}, {"date": "2022-10-14", "close": 228.48, "volume": 6533.0}, {"date": "2022-10-17", "close": 234.25, "volume": 11716.0}, {"date": "2022-10-18", "close": 230.31, "volume": 35859.0}, {"date": "2022-10-19", "close": 234.21, "volume": 38290.0}, {"date": "2022-10-20", "close": 230.49, "volume": 23616.0}, {"date": "2022-10-21", "close": 234.85, "volume": 31915.0}, {"date": "2022-10-24", "close": 238.97, "volume": 25178.0}, {"date": "2022-10-25", "close": 244.95, "volume": 26890.0}, {"date": "2022-10-26", "close": 249.37, "volume": 9981.0}, {"date": "2022-10-27", "close": 247.65, "volume": 22493.0}, {"date": "2022-10-28", "close": 250.72, "volume": 17239.0}, {"date": "2022-10-31", "close": 251.64, "volume": 27642.0}, {"date": "2022-11-01", "close": 251.13, "volume": 23101.0}, {"date": "2022-11-02", "close": 246.57, "volume": 13249.0}, {"date": "2022-11-03", "close": 239.73, "volume": 34565.0}, {"date": "2022-11-04", "close": 243.91, "volume": 16124.0}, {"date": "2022-11-07", "close": 250.26, "volume": 16248.0}, {"date": "2022-11-08", "close": 247.43, "volume": 12004.0}, {"date": "2022-11-09", "close": 245.77, "volume": 10533.0}, {"date": "2022-11-10", "close": 252.08, "volume": 22891.0}, {"date": "2022-11-11", "close": 251.0, "volume": 10986.0}, {"date": "2022-11-14", "close": 247.68, "volume": 15857.0}, {"date": "2022-11-15", "close": 248.64, "volume": 15653.0}, {"date": "2022-11-16", "close": 238.64, "volume": 23779.0}, {"date": "2022-11-17", "close": 236.67, "volume": 26706.0}, {"date": "2022-11-18", "close": 235.44, "volume": 39128.0}, {"date": "2022-11-21", "close": 240.18, "volume": 20960.0}, {"date": "2022-11-22", "close": 245.43, "volume": 12424.0}, {"date": "2022-11-23", "close": 241.0, "volume": 10295.0}, {"date": "2022-11-25", "close": 241.91, "volume": 3896.0}, {"date": "2022-11-28", "close": 240.9, "volume": 9854.0}, {"date": "2022-11-29", "close": 241.07, "volume": 16266.0}, {"date": "2022-11-30", "close": 240.0, "volume": 36969.0}, {"date": "2022-12-01", "close": 244.19, "volume": 14821.0}, {"date": "2022-12-02", "close": 240.55, "volume": 14750.0}, {"date": "2022-12-05", "close": 241.63, "volume": 31061.0}, {"date": "2022-12-06", "close": 238.33, "volume": 17914.0}, {"date": "2022-12-07", "close": 240.0, "volume": 17853.0}, {"date": "2022-12-08", "close": 240.0, "volume": 13414.0}, {"date": "2022-12-09", "close": 238.6, "volume": 8751.0}, {"date": "2022-12-12", "close": 240.9, "volume": 11063.0}, {"date": "2022-12-13", "close": 240.0, "volume": 25778.0}, {"date": "2022-12-14", "close": 240.89, "volume": 14415.0}, {"date": "2022-12-15", "close": 234.01, "volume": 14311.0}, {"date": "2022-12-16", "close": 240.21, "volume": 29929.0}, {"date": "2022-12-19", "close": 239.0, "volume": 14281.0}, {"date": "2022-12-20", "close": 234.88, "volume": 10939.0}, {"date": "2022-12-21", "close": 239.56, "volume": 12422.0}, {"date": "2022-12-22", "close": 237.56, "volume": 9104.0}, {"date": "2022-12-23", "close": 238.37, "volume": 6588.0}, {"date": "2022-12-27", "close": 236.88, "volume": 6833.0}, {"date": "2022-12-28", "close": 234.98, "volume": 8335.0}, {"date": "2022-12-29", "close": 236.17, "volume": 5344.0}, {"date": "2022-12-30", "close": 235.83, "volume": 8041.0}, {"date": "2023-01-03", "close": 237.65, "volume": 13068.0}, {"date": "2023-01-04", "close": 240.2, "volume": 10279.0}, {"date": "2023-01-05", "close": 240.0, "volume": 8959.0}, {"date": "2023-01-06", "close": 247.9, "volume": 8984.0}, {"date": "2023-01-09", "close": 245.82, "volume": 7573.0}, {"date": "2023-01-10", "close": 252.84, "volume": 5562.0}, {"date": "2023-01-11", "close": 256.68, "volume": 15362.0}, {"date": "2023-01-12", "close": 259.37, "volume": 7257.0}, {"date": "2023-01-13", "close": 258.17, "volume": 6269.0}, {"date": "2023-01-17", "close": 254.35, "volume": 8411.0}, {"date": "2023-01-18", "close": 256.6, "volume": 9124.0}, {"date": "2023-01-19", "close": 258.87, "volume": 11677.0}, {"date": "2023-01-20", "close": 264.14, "volume": 11161.0}, {"date": "2023-01-23", "close": 262.7, "volume": 10368.0}, {"date": "2023-01-24", "close": 261.0, "volume": 4560.0}, {"date": "2023-01-25", "close": 262.41, "volume": 4011.0}, {"date": "2023-01-26", "close": 265.0, "volume": 4391.0}, {"date": "2023-01-27", "close": 261.09, "volume": 7257.0}, {"date": "2023-01-30", "close": 265.38, "volume": 8660.0}, {"date": "2023-01-31", "close": 280.8, "volume": 18522.0}, {"date": "2023-02-01", "close": 276.31, "volume": 14604.0}, {"date": "2023-02-02", "close": 281.09, "volume": 8905.0}, {"date": "2023-02-03", "close": 279.34, "volume": 8114.0}, {"date": "2023-02-06", "close": 277.65, "volume": 8189.0}, {"date": "2023-02-07", "close": 280.08, "volume": 15520.0}, {"date": "2023-02-08", "close": 278.43, "volume": 7731.0}, {"date": "2023-02-09", "close": 280.25, "volume": 15866.0}, {"date": "2023-02-10", "close": 276.8, "volume": 17544.0}, {"date": "2023-02-13", "close": 282.1, "volume": 9303.0}, {"date": "2023-02-14", "close": 281.6, "volume": 7467.0}, {"date": "2023-02-15", "close": 287.23, "volume": 10065.0}, {"date": "2023-02-16", "close": 285.02, "volume": 6336.0}, {"date": "2023-02-17", "close": 290.17, "volume": 11179.0}, {"date": "2023-02-21", "close": 281.45, "volume": 10539.0}, {"date": "2023-02-22", "close": 287.53, "volume": 13511.0}, {"date": "2023-02-23", "close": 288.42, "volume": 23564.0}, {"date": "2023-02-24", "close": 287.53, "volume": 10036.0}, {"date": "2023-02-27", "close": 286.45, "volume": 13048.0}, {"date": "2023-02-28", "close": 292.0, "volume": 23193.0}, {"date": "2023-03-01", "close": 291.01, "volume": 18365.0}, {"date": "2023-03-02", "close": 296.32, "volume": 31763.0}, {"date": "2023-03-03", "close": 295.74, "volume": 23902.0}, {"date": "2023-03-06", "close": 291.53, "volume": 12238.0}, {"date": "2023-03-07", "close": 291.85, "volume": 14911.0}, {"date": "2023-03-08", "close": 294.86, "volume": 13751.0}, {"date": "2023-03-09", "close": 291.33, "volume": 28449.0}, {"date": "2023-03-10", "close": 280.02, "volume": 29878.0}, {"date": "2023-03-13", "close": 275.84, "volume": 17410.0}, {"date": "2023-03-14", "close": 289.0, "volume": 35421.0}, {"date": "2023-03-15", "close": 287.88, "volume": 29067.0}, {"date": "2023-03-16", "close": 294.25, "volume": 33160.0}, {"date": "2023-03-17", "close": 295.06, "volume": 29493.0}, {"date": "2023-03-20", "close": 298.09, "volume": 11839.0}, {"date": "2023-03-21", "close": 306.08, "volume": 29081.0}, {"date": "2023-03-22", "close": 301.2, "volume": 15651.0}, {"date": "2023-03-23", "close": 302.76, "volume": 24853.0}, {"date": "2023-03-24", "close": 304.49, "volume": 18332.0}, {"date": "2023-03-27", "close": 308.49, "volume": 20669.0}, {"date": "2023-03-28", "close": 307.74, "volume": 20514.0}, {"date": "2023-03-29", "close": 310.14, "volume": 21278.0}, {"date": "2023-03-30", "close": 318.61, "volume": 37408.0}, {"date": "2023-03-31", "close": 320.43, "volume": 41681.0}, {"date": "2023-04-03", "close": 327.51, "volume": 24733.0}, {"date": "2023-04-04", "close": 329.65, "volume": 20062.0}, {"date": "2023-04-05", "close": 326.66, "volume": 31010.0}, {"date": "2023-04-06", "close": 321.0, "volume": 18514.0}, {"date": "2023-04-10", "close": 322.21, "volume": 34516.0}, {"date": "2023-04-11", "close": 327.58, "volume": 34268.0}, {"date": "2023-04-12", "close": 331.57, "volume": 29319.0}, {"date": "2023-04-13", "close": 325.56, "volume": 20948.0}, {"date": "2023-04-14", "close": 332.68, "volume": 12545.0}, {"date": "2023-04-17", "close": 329.37, "volume": 24279.0}, {"date": "2023-04-18", "close": 335.85, "volume": 21111.0}, {"date": "2023-04-19", "close": 333.45, "volume": 33723.0}, {"date": "2023-04-20", "close": 343.96, "volume": 24048.0}, {"date": "2023-04-21", "close": 345.9, "volume": 24531.0}, {"date": "2023-04-24", "close": 349.45, "volume": 8010.0}, {"date": "2023-04-25", "close": 343.95, "volume": 17928.0}, {"date": "2023-04-26", "close": 336.62, "volume": 39893.0}, {"date": "2023-04-27", "close": 333.49, "volume": 19266.0}, {"date": "2023-04-28", "close": 333.92, "volume": 18186.0}, {"date": "2023-05-01", "close": 331.84, "volume": 25088.0}, {"date": "2023-05-02", "close": 336.38, "volume": 27544.0}, {"date": "2023-05-03", "close": 329.77, "volume": 20507.0}, {"date": "2023-05-04", "close": 320.68, "volume": 56338.0}, {"date": "2023-05-05", "close": 319.02, "volume": 72259.0}, {"date": "2023-05-08", "close": 323.69, "volume": 38381.0}, {"date": "2023-05-09", "close": 328.44, "volume": 35936.0}, {"date": "2023-05-10", "close": 325.89, "volume": 9272.0}, {"date": "2023-05-11", "close": 326.73, "volume": 15642.0}, {"date": "2023-05-12", "close": 328.16, "volume": 11635.0}, {"date": "2023-05-15", "close": 326.89, "volume": 15840.0}, {"date": "2023-05-16", "close": 326.62, "volume": 20612.0}, {"date": "2023-05-17", "close": 334.69, "volume": 22879.0}, {"date": "2023-05-18", "close": 341.04, "volume": 13567.0}, {"date": "2023-05-19", "close": 337.05, "volume": 16170.0}, {"date": "2023-05-22", "close": 336.54, "volume": 12336.0}, {"date": "2023-05-23", "close": 336.67, "volume": 15269.0}, {"date": "2023-05-24", "close": 331.95, "volume": 44420.0}, {"date": "2023-05-25", "close": 330.8, "volume": 11110.0}, {"date": "2023-05-26", "close": 332.74, "volume": 13699.0}, {"date": "2023-05-30", "close": 330.61, "volume": 17161.0}, {"date": "2023-05-31", "close": 325.99, "volume": 25205.0}, {"date": "2023-06-01", "close": 330.84, "volume": 16887.0}, {"date": "2023-06-02", "close": 349.37, "volume": 20398.0}, {"date": "2023-06-05", "close": 345.9, "volume": 14010.0}, {"date": "2023-06-06", "close": 356.28, "volume": 19878.0}, {"date": "2023-06-07", "close": 368.02, "volume": 23074.0}, {"date": "2023-06-08", "close": 369.03, "volume": 20534.0}, {"date": "2023-06-09", "close": 361.87, "volume": 22955.0}, {"date": "2023-06-12", "close": 363.07, "volume": 12883.0}, {"date": "2023-06-13", "close": 369.33, "volume": 16105.0}, {"date": "2023-06-14", "close": 367.73, "volume": 21550.0}, {"date": "2023-06-15", "close": 367.36, "volume": 23784.0}, {"date": "2023-06-16", "close": 358.46, "volume": 43634.0}, {"date": "2023-06-20", "close": 356.66, "volume": 26391.0}, {"date": "2023-06-21", "close": 359.44, "volume": 24248.0}, {"date": "2023-06-22", "close": 356.26, "volume": 13811.0}, {"date": "2023-06-23", "close": 339.94, "volume": 43700.0}, {"date": "2023-06-26", "close": 339.18, "volume": 14598.0}, {"date": "2023-06-27", "close": 342.05, "volume": 16434.0}, {"date": "2023-06-28", "close": 334.54, "volume": 10016.0}, {"date": "2023-06-29", "close": 338.0, "volume": 12357.0}, {"date": "2023-06-30", "close": 332.47, "volume": 22811.0}, {"date": "2023-07-03", "close": 337.0, "volume": 7158.0}, {"date": "2023-07-05", "close": 331.45, "volume": 15476.0}, {"date": "2023-07-06", "close": 320.9, "volume": 11248.0}, {"date": "2023-07-07", "close": 323.98, "volume": 41147.0}, {"date": "2023-07-10", "close": 327.74, "volume": 13123.0}, {"date": "2023-07-11", "close": 331.11, "volume": 36963.0}, {"date": "2023-07-12", "close": 341.03, "volume": 73409.0}, {"date": "2023-07-13", "close": 340.81, "volume": 11527.0}, {"date": "2023-07-14", "close": 347.23, "volume": 15830.0}, {"date": "2023-07-17", "close": 349.41, "volume": 12520.0}, {"date": "2023-07-18", "close": 351.0, "volume": 13420.0}, {"date": "2023-07-19", "close": 361.34, "volume": 23763.0}, {"date": "2023-07-20", "close": 368.18, "volume": 17378.0}, {"date": "2023-07-21", "close": 368.71, "volume": 21931.0}, {"date": "2023-07-24", "close": 363.74, "volume": 8642.0}, {"date": "2023-07-25", "close": 363.88, "volume": 9381.0}, {"date": "2023-07-26", "close": 366.1, "volume": 11793.0}, {"date": "2023-07-27", "close": 366.41, "volume": 18176.0}, {"date": "2023-07-28", "close": 367.45, "volume": 9897.0}, {"date": "2023-07-31", "close": 363.46, "volume": 10101.0}, {"date": "2023-08-01", "close": 361.21, "volume": 11738.0}, {"date": "2023-08-02", "close": 354.98, "volume": 10793.0}, {"date": "2023-08-03", "close": 356.74, "volume": 8490.0}, {"date": "2023-08-04", "close": 367.0, "volume": 9756.0}, {"date": "2023-08-07", "close": 363.14, "volume": 7835.0}, {"date": "2023-08-08", "close": 363.8, "volume": 8209.0}, {"date": "2023-08-09", "close": 366.09, "volume": 11279.0}, {"date": "2023-08-10", "close": 370.21, "volume": 16636.0}, {"date": "2023-08-11", "close": 373.0, "volume": 11125.0}, {"date": "2023-08-14", "close": 372.42, "volume": 8953.0}, {"date": "2023-08-15", "close": 372.86, "volume": 9297.0}, {"date": "2023-08-16", "close": 367.72, "volume": 9280.0}, {"date": "2023-08-17", "close": 358.31, "volume": 9706.0}, {"date": "2023-08-18", "close": 359.98, "volume": 28135.0}, {"date": "2023-08-21", "close": 359.06, "volume": 42300.0}, {"date": "2023-08-22", "close": 354.8, "volume": 38458.0}, {"date": "2023-08-23", "close": 360.73, "volume": 41013.0}, {"date": "2023-08-24", "close": 357.83, "volume": 10981.0}, {"date": "2023-08-25", "close": 358.7, "volume": 9574.0}, {"date": "2023-08-28", "close": 371.19, "volume": 9687.0}, {"date": "2023-08-29", "close": 383.11, "volume": 13711.0}, {"date": "2023-08-30", "close": 383.8, "volume": 7271.0}, {"date": "2023-08-31", "close": 380.53, "volume": 10705.0}, {"date": "2023-09-01", "close": 382.86, "volume": 7953.0}, {"date": "2023-09-05", "close": 374.7, "volume": 12062.0}, {"date": "2023-09-06", "close": 370.22, "volume": 25630.0}, {"date": "2023-09-07", "close": 367.5, "volume": 16097.0}, {"date": "2023-09-08", "close": 369.09, "volume": 18879.0}, {"date": "2023-09-11", "close": 370.96, "volume": 18481.0}, {"date": "2023-09-12", "close": 363.94, "volume": 22250.0}, {"date": "2023-09-13", "close": 363.62, "volume": 21980.0}, {"date": "2023-09-14", "close": 378.45, "volume": 31251.0}, {"date": "2023-09-15", "close": 384.29, "volume": 70902.0}, {"date": "2023-09-18", "close": 377.82, "volume": 24620.0}, {"date": "2023-09-19", "close": 376.23, "volume": 31411.0}, {"date": "2023-09-20", "close": 373.49, "volume": 28202.0}, {"date": "2023-09-21", "close": 367.9, "volume": 12671.0}, {"date": "2023-09-22", "close": 370.02, "volume": 23956.0}, {"date": "2023-09-25", "close": 369.12, "volume": 19028.0}, {"date": "2023-09-26", "close": 365.74, "volume": 23658.0}, {"date": "2023-09-27", "close": 369.71, "volume": 27274.0}, {"date": "2023-09-28", "close": 384.96, "volume": 36092.0}, {"date": "2023-09-29", "close": 373.13, "volume": 37877.0}, {"date": "2023-10-02", "close": 375.71, "volume": 39352.0}, {"date": "2023-10-03", "close": 379.37, "volume": 39390.0}, {"date": "2023-10-04", "close": 382.06, "volume": 54910.0}, {"date": "2023-10-05", "close": 390.67, "volume": 54577.0}, {"date": "2023-10-06", "close": 400.3, "volume": 39063.0}, {"date": "2023-10-09", "close": 402.5, "volume": 20591.0}, {"date": "2023-10-10", "close": 404.71, "volume": 42980.0}, {"date": "2023-10-11", "close": 410.03, "volume": 27103.0}, {"date": "2023-10-12", "close": 393.67, "volume": 16442.0}, {"date": "2023-10-13", "close": 393.7, "volume": 16313.0}, {"date": "2023-10-16", "close": 401.86, "volume": 19254.0}, {"date": "2023-10-17", "close": 400.7, "volume": 27274.0}, {"date": "2023-10-18", "close": 404.12, "volume": 27691.0}, {"date": "2023-10-19", "close": 419.33, "volume": 48378.0}, {"date": "2023-10-20", "close": 408.12, "volume": 29763.0}, {"date": "2023-10-23", "close": 402.395, "volume": 33118.0}, {"date": "2023-10-24", "close": 414.47, "volume": 31744.0}, {"date": "2023-10-25", "close": 412.77, "volume": 33932.0}, {"date": "2023-10-26", "close": 404.79, "volume": 27118.0}, {"date": "2023-10-27", "close": 405.3, "volume": 26557.0}, {"date": "2023-10-30", "close": 395.99, "volume": 71458.0}, {"date": "2023-10-31", "close": 403.32, "volume": 31737.0}, {"date": "2023-11-01", "close": 410.99, "volume": 37444.0}, {"date": "2023-11-02", "close": 414.99, "volume": 47960.0}, {"date": "2023-11-03", "close": 424.9, "volume": 21305.0}, {"date": "2023-11-06", "close": 431.04, "volume": 30911.0}, {"date": "2023-11-07", "close": 432.78, "volume": 53805.0}, {"date": "2023-11-08", "close": 438.98, "volume": 32530.0}, {"date": "2023-11-09", "close": 431.75, "volume": 15220.0}, {"date": "2023-11-10", "close": 438.25, "volume": 11905.0}, {"date": "2023-11-13", "close": 439.77, "volume": 43227.0}, {"date": "2023-11-14", "close": 442.85, "volume": 37103.0}, {"date": "2023-11-15", "close": 434.14, "volume": 29286.0}, {"date": "2023-11-16", "close": 426.0, "volume": 56786.0}, {"date": "2023-11-17", "close": 437.8, "volume": 40445.0}, {"date": "2023-11-20", "close": 441.02, "volume": 39643.0}, {"date": "2023-11-21", "close": 441.85, "volume": 21211.0}, {"date": "2023-11-22", "close": 437.64, "volume": 16722.0}, {"date": "2023-11-24", "close": 437.91, "volume": 14186.0}, {"date": "2023-11-27", "close": 437.7, "volume": 53044.0}, {"date": "2023-11-28", "close": 431.28, "volume": 31417.0}, {"date": "2023-11-29", "close": 430.86, "volume": 34639.0}, {"date": "2023-11-30", "close": 430.0, "volume": 38130.0}, {"date": "2023-12-01", "close": 434.99, "volume": 20228.0}, {"date": "2023-12-04", "close": 439.34, "volume": 35915.0}, {"date": "2023-12-05", "close": 435.96, "volume": 39019.0}, {"date": "2023-12-06", "close": 437.32, "volume": 22133.0}, {"date": "2023-12-07", "close": 439.3, "volume": 14837.0}, {"date": "2023-12-08", "close": 446.68, "volume": 27611.0}, {"date": "2023-12-11", "close": 442.5, "volume": 18711.0}, {"date": "2023-12-12", "close": 443.85, "volume": 16677.0}, {"date": "2023-12-13", "close": 445.9, "volume": 16036.0}, {"date": "2023-12-14", "close": 433.01, "volume": 33741.0}, {"date": "2023-12-15", "close": 422.44, "volume": 81677.0}, {"date": "2023-12-18", "close": 421.0, "volume": 25704.0}, {"date": "2023-12-19", "close": 420.37, "volume": 23526.0}, {"date": "2023-12-20", "close": 414.66, "volume": 25834.0}, {"date": "2023-12-21", "close": 419.915, "volume": 17901.0}, {"date": "2023-12-22", "close": 417.44, "volume": 9500.0}, {"date": "2023-12-26", "close": 421.82, "volume": 8640.0}, {"date": "2023-12-27", "close": 426.18, "volume": 18984.0}, {"date": "2023-12-28", "close": 421.9, "volume": 11658.0}, {"date": "2023-12-29", "close": 417.55, "volume": 23823.0}, {"date": "2024-01-02", "close": 407.94, "volume": 20345.0}, {"date": "2024-01-03", "close": 391.32, "volume": 35023.0}, {"date": "2024-01-04", "close": 390.27, "volume": 27794.0}, {"date": "2024-01-05", "close": 373.52, "volume": 19671.0}, {"date": "2024-01-08", "close": 382.965, "volume": 51355.0}, {"date": "2024-01-09", "close": 379.71, "volume": 22426.0}, {"date": "2024-01-10", "close": 391.1, "volume": 25921.0}, {"date": "2024-01-11", "close": 371.01, "volume": 19482.0}, {"date": "2024-01-12", "close": 365.98, "volume": 24582.0}, {"date": "2024-01-16", "close": 358.25, "volume": 21402.0}, {"date": "2024-01-17", "close": 360.19, "volume": 35340.0}, {"date": "2024-01-18", "close": 353.0, "volume": 29735.0}, {"date": "2024-01-19", "close": 356.44, "volume": 26965.0}, {"date": "2024-01-22", "close": 360.4, "volume": 22730.0}, {"date": "2024-01-23", "close": 350.37, "volume": 22452.0}, {"date": "2024-01-24", "close": 343.72, "volume": 13770.0}, {"date": "2024-01-25", "close": 347.16, "volume": 28364.0}, {"date": "2024-01-26", "close": 347.69, "volume": 33227.0}, {"date": "2024-01-29", "close": 363.88, "volume": 20724.0}, {"date": "2024-01-30", "close": 371.88, "volume": 17696.0}, {"date": "2024-01-31", "close": 360.67, "volume": 39083.0}, {"date": "2024-02-01", "close": 373.17, "volume": 19798.0}, {"date": "2024-02-02", "close": 365.74, "volume": 33219.0}, {"date": "2024-02-05", "close": 365.86, "volume": 27201.0}, {"date": "2024-02-06", "close": 370.75, "volume": 23408.0}, {"date": "2024-02-07", "close": 366.64, "volume": 18103.0}, {"date": "2024-02-08", "close": 377.38, "volume": 14891.0}, {"date": "2024-02-09", "close": 379.87, "volume": 21445.0}, {"date": "2024-02-12", "close": 382.02, "volume": 20497.0}, {"date": "2024-02-13", "close": 373.62, "volume": 34094.0}, {"date": "2024-02-14", "close": 389.41, "volume": 26042.0}, {"date": "2024-02-15", "close": 395.97, "volume": 15727.0}, {"date": "2024-02-16", "close": 398.18, "volume": 23957.0}, {"date": "2024-02-20", "close": 400.18, "volume": 24798.0}, {"date": "2024-02-21", "close": 393.52, "volume": 43570.0}, {"date": "2024-02-22", "close": 391.76, "volume": 56688.0}, {"date": "2024-02-23", "close": 388.12, "volume": 18972.0}, {"date": "2024-02-26", "close": 382.73, "volume": 30874.0}, {"date": "2024-02-27", "close": 378.59, "volume": 14238.0}, {"date": "2024-02-28", "close": 373.53, "volume": 39754.0}, {"date": "2024-02-29", "close": 379.55, "volume": 21066.0}, {"date": "2024-03-01", "close": 363.1, "volume": 27665.0}, {"date": "2024-03-04", "close": 359.85, "volume": 32605.0}, {"date": "2024-03-05", "close": 359.76, "volume": 27589.0}, {"date": "2024-03-06", "close": 346.2, "volume": 47547.0}, {"date": "2024-03-07", "close": 354.75, "volume": 30662.0}, {"date": "2024-03-08", "close": 353.74, "volume": 18295.0}, {"date": "2024-03-11", "close": 345.01, "volume": 18434.0}, {"date": "2024-03-12", "close": 347.2, "volume": 12371.0}, {"date": "2024-03-13", "close": 349.76, "volume": 14363.0}, {"date": "2024-03-14", "close": 353.53, "volume": 25910.0}, {"date": "2024-03-15", "close": 347.87, "volume": 29306.0}, {"date": "2024-03-18", "close": 346.6, "volume": 19069.0}, {"date": "2024-03-19", "close": 350.95, "volume": 17166.0}, {"date": "2024-03-20", "close": 352.51, "volume": 31111.0}, {"date": "2024-03-21", "close": 352.27, "volume": 15417.0}, {"date": "2024-03-22", "close": 346.94, "volume": 15081.0}, {"date": "2024-03-25", "close": 344.3, "volume": 17676.0}, {"date": "2024-03-26", "close": 348.77, "volume": 29970.0}, {"date": "2024-03-27", "close": 359.19, "volume": 45326.0}, {"date": "2024-03-28", "close": 361.7, "volume": 25102.0}, {"date": "2024-04-01", "close": 364.24, "volume": 32694.0}, {"date": "2024-04-02", "close": 351.01, "volume": 46666.0}, {"date": "2024-04-03", "close": 341.09, "volume": 36859.0}, {"date": "2024-04-04", "close": 335.59, "volume": 35003.0}, {"date": "2024-04-05", "close": 340.0, "volume": 31854.0}, {"date": "2024-04-08", "close": 343.0, "volume": 33786.0}, {"date": "2024-04-09", "close": 346.1, "volume": 46337.0}, {"date": "2024-04-10", "close": 348.1, "volume": 59761.0}, {"date": "2024-04-11", "close": 351.39, "volume": 29466.0}, {"date": "2024-04-12", "close": 343.6, "volume": 30870.0}, {"date": "2024-04-15", "close": 347.67, "volume": 29796.0}, {"date": "2024-04-16", "close": 352.67, "volume": 46685.0}, {"date": "2024-04-17", "close": 368.5, "volume": 37718.0}, {"date": "2024-04-18", "close": 366.0, "volume": 40762.0}, {"date": "2024-04-19", "close": 383.69, "volume": 46274.0}, {"date": "2024-04-22", "close": 378.15, "volume": 50674.0}, {"date": "2024-04-23", "close": 374.0, "volume": 19459.0}, {"date": "2024-04-24", "close": 371.8, "volume": 18421.0}, {"date": "2024-04-25", "close": 365.67, "volume": 15705.0}, {"date": "2024-04-26", "close": 360.0, "volume": 13671.0}, {"date": "2024-04-29", "close": 359.4, "volume": 21872.0}, {"date": "2024-04-30", "close": 359.32, "volume": 20203.0}, {"date": "2024-05-01", "close": 359.3, "volume": 17538.0}, {"date": "2024-05-02", "close": 360.57, "volume": 19867.0}, {"date": "2024-05-03", "close": 364.3, "volume": 8714.0}, {"date": "2024-05-06", "close": 358.93, "volume": 9803.0}, {"date": "2024-05-07", "close": 361.66, "volume": 13593.0}, {"date": "2024-05-08", "close": 365.02, "volume": 16531.0}, {"date": "2024-05-09", "close": 376.68, "volume": 20633.0}, {"date": "2024-05-10", "close": 372.7, "volume": 15724.0}, {"date": "2024-05-13", "close": 374.66, "volume": 39835.0}, {"date": "2024-05-14", "close": 376.6, "volume": 31592.0}, {"date": "2024-05-15", "close": 372.51, "volume": 30591.0}, {"date": "2024-05-16", "close": 373.9, "volume": 17347.0}, {"date": "2024-05-17", "close": 371.9, "volume": 17419.0}, {"date": "2024-05-20", "close": 370.77, "volume": 26832.0}, {"date": "2024-05-21", "close": 364.55, "volume": 10431.0}, {"date": "2024-05-22", "close": 351.2, "volume": 18959.0}, {"date": "2024-05-23", "close": 349.85, "volume": 24452.0}, {"date": "2024-05-24", "close": 352.0, "volume": 9946.0}, {"date": "2024-05-28", "close": 350.55, "volume": 20892.0}, {"date": "2024-05-29", "close": 341.02, "volume": 11750.0}, {"date": "2024-05-30", "close": 342.99, "volume": 9637.0}, {"date": "2024-05-31", "close": 355.9, "volume": 24510.0}, {"date": "2024-06-03", "close": 358.83, "volume": 18530.0}, {"date": "2024-06-04", "close": 343.01, "volume": 10298.0}, {"date": "2024-06-05", "close": 346.57, "volume": 10220.0}, {"date": "2024-06-06", "close": 343.8, "volume": 9749.0}, {"date": "2024-06-07", "close": 333.69, "volume": 9993.0}, {"date": "2024-06-10", "close": 336.77, "volume": 28030.0}, {"date": "2024-06-11", "close": 342.7, "volume": 24824.0}, {"date": "2024-06-12", "close": 355.7, "volume": 32665.0}, {"date": "2024-06-13", "close": 347.11, "volume": 11606.0}, {"date": "2024-06-14", "close": 347.56, "volume": 13625.0}, {"date": "2024-06-17", "close": 355.93, "volume": 27773.0}, {"date": "2024-06-18", "close": 362.67, "volume": 65085.0}, {"date": "2024-06-20", "close": 355.13, "volume": 25588.0}, {"date": "2024-06-21", "close": 357.2, "volume": 69067.0}, {"date": "2024-06-24", "close": 362.4, "volume": 19197.0}, {"date": "2024-06-25", "close": 361.42, "volume": 13104.0}, {"date": "2024-06-26", "close": 353.77, "volume": 14754.0}, {"date": "2024-06-27", "close": 348.8, "volume": 19511.0}, {"date": "2024-06-28", "close": 352.63, "volume": 33863.0}, {"date": "2024-07-01", "close": 346.61, "volume": 17228.0}, {"date": "2024-07-02", "close": 345.18, "volume": 14114.0}, {"date": "2024-07-03", "close": 352.67, "volume": 9773.0}, {"date": "2024-07-05", "close": 349.15, "volume": 40480.0}, {"date": "2024-07-08", "close": 350.9, "volume": 13746.0}, {"date": "2024-07-09", "close": 355.0, "volume": 15089.0}, {"date": "2024-07-10", "close": 363.2, "volume": 18400.0}, {"date": "2024-07-11", "close": 388.98, "volume": 40521.0}, {"date": "2024-07-12", "close": 392.62, "volume": 30434.0}, {"date": "2024-07-15", "close": 397.01, "volume": 39146.0}, {"date": "2024-07-16", "close": 423.0, "volume": 57973.0}, {"date": "2024-07-17", "close": 409.92, "volume": 47009.0}, {"date": "2024-07-18", "close": 398.82, "volume": 40821.0}, {"date": "2024-07-19", "close": 389.49, "volume": 30562.0}, {"date": "2024-07-22", "close": 407.62, "volume": 23585.0}, {"date": "2024-07-23", "close": 401.56, "volume": 24924.0}, {"date": "2024-07-24", "close": 395.31, "volume": 18841.0}, {"date": "2024-07-25", "close": 396.96, "volume": 44542.0}, {"date": "2024-07-26", "close": 405.0, "volume": 25307.0}, {"date": "2024-07-29", "close": 393.5, "volume": 48932.0}, {"date": "2024-07-30", "close": 388.67, "volume": 15435.0}, {"date": "2024-07-31", "close": 395.64, "volume": 32390.0}, {"date": "2024-08-01", "close": 378.0, "volume": 50780.0}, {"date": "2024-08-02", "close": 365.4, "volume": 14898.0}, {"date": "2024-08-05", "close": 356.37, "volume": 40608.0}, {"date": "2024-08-06", "close": 351.9, "volume": 28733.0}, {"date": "2024-08-07", "close": 355.48, "volume": 32839.0}, {"date": "2024-08-08", "close": 362.46, "volume": 29403.0}, {"date": "2024-08-09", "close": 361.06, "volume": 14988.0}, {"date": "2024-08-12", "close": 361.33, "volume": 34267.0}, {"date": "2024-08-13", "close": 370.19, "volume": 44935.0}, {"date": "2024-08-14", "close": 365.9, "volume": 47363.0}, {"date": "2024-08-15", "close": 374.56, "volume": 31458.0}, {"date": "2024-08-16", "close": 371.46, "volume": 21457.0}, {"date": "2024-08-19", "close": 369.33, "volume": 47741.0}, {"date": "2024-08-20", "close": 367.45, "volume": 52056.0}, {"date": "2024-08-21", "close": 373.27, "volume": 136836.0}, {"date": "2024-08-22", "close": 362.89, "volume": 22896.0}, {"date": "2024-08-23", "close": 371.59, "volume": 74466.0}, {"date": "2024-08-26", "close": 368.28, "volume": 53567.0}, {"date": "2024-08-27", "close": 367.01, "volume": 28805.0}, {"date": "2024-08-28", "close": 356.81, "volume": 24276.0}, {"date": "2024-08-29", "close": 358.51, "volume": 15671.0}, {"date": "2024-08-30", "close": 360.6, "volume": 20950.0}, {"date": "2024-09-03", "close": 357.4, "volume": 20439.0}, {"date": "2024-09-04", "close": 360.67, "volume": 26965.0}, {"date": "2024-09-05", "close": 353.63, "volume": 34608.0}, {"date": "2024-09-06", "close": 349.77, "volume": 17901.0}, {"date": "2024-09-09", "close": 345.79, "volume": 33764.0}, {"date": "2024-09-10", "close": 346.1, "volume": 14049.0}, {"date": "2024-09-11", "close": 346.71, "volume": 11962.0}, {"date": "2024-09-12", "close": 352.67, "volume": 19986.0}, {"date": "2024-09-13", "close": 363.06, "volume": 25145.0}, {"date": "2024-09-16", "close": 360.98, "volume": 25209.0}, {"date": "2024-09-17", "close": 372.58, "volume": 38700.0}, {"date": "2024-09-18", "close": 373.03, "volume": 25279.0}, {"date": "2024-09-19", "close": 383.46, "volume": 21280.0}, {"date": "2024-09-20", "close": 383.04, "volume": 63597.0}, {"date": "2024-09-23", "close": 369.68, "volume": 41702.0}, {"date": "2024-09-24", "close": 373.0, "volume": 34975.0}, {"date": "2024-09-25", "close": 378.2, "volume": 34783.0}, {"date": "2024-09-26", "close": 384.89, "volume": 20198.0}, {"date": "2024-09-27", "close": 385.0, "volume": 25695.0}, {"date": "2024-09-30", "close": 382.93, "volume": 25733.0}, {"date": "2024-10-01", "close": 370.0, "volume": 16075.0}, {"date": "2024-10-02", "close": 365.94, "volume": 17256.0}, {"date": "2024-10-03", "close": 352.4, "volume": 15969.0}, {"date": "2024-10-04", "close": 369.22, "volume": 28560.0}, {"date": "2024-10-07", "close": 360.54, "volume": 15771.0}, {"date": "2024-10-08", "close": 369.48, "volume": 29867.0}, {"date": "2024-10-09", "close": 365.66, "volume": 9081.0}, {"date": "2024-10-10", "close": 361.46, "volume": 15017.0}, {"date": "2024-10-11", "close": 367.84, "volume": 17026.0}, {"date": "2024-10-14", "close": 366.88, "volume": 12694.0}, {"date": "2024-10-15", "close": 368.11, "volume": 26028.0}, {"date": "2024-10-16", "close": 376.54, "volume": 22652.0}, {"date": "2024-10-17", "close": 382.02, "volume": 18110.0}, {"date": "2024-10-18", "close": 385.77, "volume": 17381.0}, {"date": "2024-10-21", "close": 386.81, "volume": 12855.0}, {"date": "2024-10-22", "close": 380.26, "volume": 17539.0}, {"date": "2024-10-23", "close": 378.69, "volume": 15049.0}, {"date": "2024-10-24", "close": 377.43, "volume": 16722.0}, {"date": "2024-10-25", "close": 371.23, "volume": 11955.0}, {"date": "2024-10-28", "close": 377.0, "volume": 16665.0}, {"date": "2024-10-29", "close": 380.49, "volume": 15247.0}, {"date": "2024-10-30", "close": 384.6, "volume": 13673.0}, {"date": "2024-10-31", "close": 372.89, "volume": 19933.0}, {"date": "2024-11-01", "close": 384.68, "volume": 17170.0}, {"date": "2024-11-04", "close": 390.11, "volume": 15063.0}, {"date": "2024-11-05", "close": 389.04, "volume": 21420.0}, {"date": "2024-11-06", "close": 405.79, "volume": 34058.0}, {"date": "2024-11-07", "close": 405.98, "volume": 16716.0}, {"date": "2024-11-08", "close": 410.46, "volume": 13147.0}, {"date": "2024-11-11", "close": 421.48, "volume": 17695.0}, {"date": "2024-11-12", "close": 416.57, "volume": 26084.0}, {"date": "2024-11-13", "close": 398.33, "volume": 15474.0}, {"date": "2024-11-14", "close": 398.97, "volume": 13826.0}, {"date": "2024-11-15", "close": 388.82, "volume": 17269.0}, {"date": "2024-11-18", "close": 399.38, "volume": 16822.0}, {"date": "2024-11-19", "close": 400.28, "volume": 21591.0}, {"date": "2024-11-20", "close": 395.43, "volume": 18858.0}, {"date": "2024-11-21", "close": 399.62, "volume": 12400.0}, {"date": "2024-11-22", "close": 403.27, "volume": 31532.0}, {"date": "2024-11-25", "close": 422.31, "volume": 46093.0}, {"date": "2024-11-26", "close": 419.85, "volume": 13384.0}, {"date": "2024-11-27", "close": 412.36, "volume": 12353.0}, {"date": "2024-11-29", "close": 411.925, "volume": 12572.0}, {"date": "2024-12-02", "close": 417.67, "volume": 15661.0}, {"date": "2024-12-03", "close": 409.1, "volume": 15770.0}, {"date": "2024-12-04", "close": 414.98, "volume": 12987.0}, {"date": "2024-12-05", "close": 398.74, "volume": 16169.0}, {"date": "2024-12-06", "close": 400.97, "volume": 9516.0}, {"date": "2024-12-09", "close": 412.29, "volume": 17923.0}, {"date": "2024-12-10", "close": 408.91, "volume": 16100.0}, {"date": "2024-12-11", "close": 418.0, "volume": 27841.0}, {"date": "2024-12-12", "close": 410.49, "volume": 13517.0}, {"date": "2024-12-13", "close": 407.63, "volume": 18045.0}, {"date": "2024-12-16", "close": 405.64, "volume": 10816.0}, {"date": "2024-12-17", "close": 408.18, "volume": 18451.0}, {"date": "2024-12-18", "close": 402.24, "volume": 19010.0}, {"date": "2024-12-19", "close": 398.5, "volume": 21864.0}, {"date": "2024-12-20", "close": 398.65, "volume": 44103.0}, {"date": "2024-12-23", "close": 400.79, "volume": 18923.0}, {"date": "2024-12-24", "close": 405.0, "volume": 8398.0}, {"date": "2024-12-26", "close": 406.55, "volume": 12595.0}, {"date": "2024-12-27", "close": 396.2, "volume": 13742.0}, {"date": "2024-12-30", "close": 392.53, "volume": 15620.0}, {"date": "2024-12-31", "close": 393.07, "volume": 15264.0}, {"date": "2025-01-02", "close": 390.04, "volume": 9105.0}, {"date": "2025-01-03", "close": 388.68, "volume": 12502.0}, {"date": "2025-01-06", "close": 385.85, "volume": 17565.0}, {"date": "2025-01-07", "close": 385.96, "volume": 19402.0}, {"date": "2025-01-08", "close": 386.02, "volume": 40420.0}, {"date": "2025-01-10", "close": 374.31, "volume": 20181.0}, {"date": "2025-01-13", "close": 382.65, "volume": 21010.0}, {"date": "2025-01-14", "close": 385.2, "volume": 21199.0}, {"date": "2025-01-15", "close": 386.9, "volume": 15026.0}, {"date": "2025-01-16", "close": 388.59, "volume": 13296.0}, {"date": "2025-01-17", "close": 392.4, "volume": 14020.0}, {"date": "2025-01-21", "close": 396.66, "volume": 22974.0}, {"date": "2025-01-22", "close": 383.77, "volume": 21552.0}, {"date": "2025-01-23", "close": 396.22, "volume": 17740.0}, {"date": "2025-01-24", "close": 391.7, "volume": 25523.0}, {"date": "2025-01-27", "close": 387.72, "volume": 9166.0}, {"date": "2025-01-28", "close": 385.99, "volume": 10614.0}, {"date": "2025-01-29", "close": 389.0, "volume": 26971.0}, {"date": "2025-01-30", "close": 393.0, "volume": 18968.0}, {"date": "2025-01-31", "close": 389.59, "volume": 31411.0}, {"date": "2025-02-03", "close": 378.12, "volume": 12094.0}, {"date": "2025-02-04", "close": 380.72, "volume": 15512.0}, {"date": "2025-02-05", "close": 383.84, "volume": 15884.0}, {"date": "2025-02-06", "close": 382.71, "volume": 25163.0}, {"date": "2025-02-07", "close": 377.35, "volume": 19224.0}, {"date": "2025-02-10", "close": 387.61, "volume": 14899.0}, {"date": "2025-02-11", "close": 387.48, "volume": 24125.0}, {"date": "2025-02-12", "close": 378.7, "volume": 20347.0}, {"date": "2025-02-13", "close": 380.92, "volume": 12077.0}, {"date": "2025-02-14", "close": 377.9, "volume": 14585.0}, {"date": "2025-02-18", "close": 373.32, "volume": 19000.0}, {"date": "2025-02-19", "close": 367.69, "volume": 26353.0}, {"date": "2025-02-20", "close": 352.03, "volume": 22370.0}, {"date": "2025-02-21", "close": 338.43, "volume": 29934.0}, {"date": "2025-02-24", "close": 332.38, "volume": 29517.0}, {"date": "2025-02-25", "close": 338.58, "volume": 27152.0}, {"date": "2025-02-26", "close": 337.2, "volume": 16550.0}, {"date": "2025-02-27", "close": 331.59, "volume": 28373.0}, {"date": "2025-02-28", "close": 336.085, "volume": 26705.0}, {"date": "2025-03-03", "close": 324.2, "volume": 49522.0}, {"date": "2025-03-04", "close": 320.07, "volume": 24566.0}, {"date": "2025-03-05", "close": 318.42, "volume": 37772.0}, {"date": "2025-03-06", "close": 319.44, "volume": 32413.0}, {"date": "2025-03-07", "close": 324.35, "volume": 16670.0}, {"date": "2025-03-10", "close": 312.54, "volume": 27833.0}, {"date": "2025-03-11", "close": 310.66, "volume": 27517.0}, {"date": "2025-03-12", "close": 308.43, "volume": 21179.0}, {"date": "2025-03-13", "close": 304.11, "volume": 20523.0}, {"date": "2025-03-14", "close": 313.51, "volume": 14985.0}, {"date": "2025-03-17", "close": 315.2, "volume": 29256.0}, {"date": "2025-03-18", "close": 322.57, "volume": 40198.0}, {"date": "2025-03-19", "close": 323.91, "volume": 26377.0}, {"date": "2025-03-20", "close": 322.42, "volume": 10298.0}, {"date": "2025-03-21", "close": 319.52, "volume": 31076.0}, {"date": "2025-03-24", "close": 329.1, "volume": 10976.0}, {"date": "2025-03-25", "close": 324.18, "volume": 12666.0}, {"date": "2025-03-26", "close": 322.22, "volume": 16026.0}, {"date": "2025-03-27", "close": 322.01, "volume": 29263.0}, {"date": "2025-03-28", "close": 315.0, "volume": 22124.0}, {"date": "2025-03-31", "close": 317.87, "volume": 15234.0}, {"date": "2025-04-01", "close": 319.1, "volume": 16352.0}, {"date": "2025-04-02", "close": 323.49, "volume": 32258.0}, {"date": "2025-04-03", "close": 318.43, "volume": 46366.0}, {"date": "2025-04-04", "close": 324.34, "volume": 43182.0}, {"date": "2025-04-07", "close": 326.96, "volume": 56992.0}, {"date": "2025-04-08", "close": 320.24, "volume": 32846.0}, {"date": "2025-04-09", "close": 335.44, "volume": 33773.0}, {"date": "2025-04-10", "close": 331.14, "volume": 18100.0}, {"date": "2025-04-11", "close": 333.65, "volume": 21635.0}, {"date": "2025-04-14", "close": 327.95, "volume": 24795.0}, {"date": "2025-04-15", "close": 326.0, "volume": 21614.0}, {"date": "2025-04-16", "close": 333.8, "volume": 23583.0}, {"date": "2025-04-17", "close": 343.96, "volume": 24367.0}, {"date": "2025-04-21", "close": 351.41, "volume": 38066.0}, {"date": "2025-04-22", "close": 352.2, "volume": 36180.0}, {"date": "2025-04-23", "close": 358.97, "volume": 32178.0}, {"date": "2025-04-24", "close": 362.35, "volume": 17635.0}, {"date": "2025-04-25", "close": 363.48, "volume": 20516.0}, {"date": "2025-04-28", "close": 364.27, "volume": 20466.0}, {"date": "2025-04-29", "close": 366.33, "volume": 23989.0}, {"date": "2025-04-30", "close": 360.01, "volume": 39369.0}, {"date": "2025-05-01", "close": 362.21, "volume": 33072.0}, {"date": "2025-05-02", "close": 360.23, "volume": 19193.0}, {"date": "2025-05-05", "close": 368.48, "volume": 40524.0}, {"date": "2025-05-06", "close": 368.69, "volume": 39328.0}, {"date": "2025-05-07", "close": 375.84, "volume": 42304.0}, {"date": "2025-05-08", "close": 385.91, "volume": 42941.0}, {"date": "2025-05-09", "close": 389.01, "volume": 39302.0}, {"date": "2025-05-12", "close": 409.0, "volume": 68360.0}, {"date": "2025-05-13", "close": 412.61, "volume": 56445.0}, {"date": "2025-05-14", "close": 416.65, "volume": 56375.0}, {"date": "2025-05-15", "close": 429.63, "volume": 44902.0}, {"date": "2025-05-16", "close": 424.86, "volume": 40159.0}, {"date": "2025-05-19", "close": 422.42, "volume": 19756.0}, {"date": "2025-05-20", "close": 426.24, "volume": 25053.0}, {"date": "2025-05-21", "close": 415.5, "volume": 36620.0}, {"date": "2025-05-22", "close": 416.0, "volume": 49038.0}, {"date": "2025-05-23", "close": 417.11, "volume": 42045.0}, {"date": "2025-05-27", "close": 418.81, "volume": 114351.0}, {"date": "2025-05-28", "close": 422.27, "volume": 152798.0}, {"date": "2025-05-29", "close": 428.53, "volume": 216845.0}, {"date": "2025-05-30", "close": 424.82, "volume": 336880.0}, {"date": "2025-06-02", "close": 429.04, "volume": 635491.0}, {"date": "2025-06-03", "close": 420.44, "volume": 625474.0}, {"date": "2025-06-04", "close": 421.03, "volume": 631687.0}, {"date": "2025-06-05", "close": 428.46, "volume": 915091.0}, {"date": "2025-06-06", "close": 432.26, "volume": 947977.0}, {"date": "2025-06-09", "close": 416.72, "volume": 702406.0}, {"date": "2025-06-10", "close": 427.2, "volume": 611600.0}, {"date": "2025-06-11", "close": 424.33, "volume": 341933.0}, {"date": "2025-06-12", "close": 429.31, "volume": 296542.0}, {"date": "2025-06-13", "close": 430.02, "volume": 178520.0}, {"date": "2025-06-16", "close": 441.05, "volume": 207456.0}, {"date": "2025-06-17", "close": 444.04, "volume": 270486.0}, {"date": "2025-06-18", "close": 450.34, "volume": 174776.0}, {"date": "2025-06-20", "close": 444.29, "volume": 265949.0}, {"date": "2025-06-23", "close": 401.75, "volume": 162353.0}, {"date": "2025-06-24", "close": 376.37, "volume": 124410.0}, {"date": "2025-06-25", "close": 381.86, "volume": 128856.0}, {"date": "2025-06-26", "close": 379.1, "volume": 169362.0}, {"date": "2025-06-27", "close": 374.95, "volume": 135852.0}, {"date": "2025-06-30", "close": 377.61, "volume": 66894.0}, {"date": "2025-07-01", "close": 386.1, "volume": 92916.0}, {"date": "2025-07-02", "close": 374.12, "volume": 91052.0}, {"date": "2025-07-03", "close": 374.38, "volume": 44499.0}, {"date": "2025-07-07", "close": 366.63, "volume": 103838.0}, {"date": "2025-07-08", "close": 363.85, "volume": 121619.0}, {"date": "2025-07-09", "close": 364.8, "volume": 61083.0}, {"date": "2025-07-10", "close": 367.06, "volume": 58393.0}, {"date": "2025-07-11", "close": 369.82, "volume": 44633.0}, {"date": "2025-07-14", "close": 373.04, "volume": 67705.0}, {"date": "2025-07-15", "close": 372.7, "volume": 86090.0}, {"date": "2025-07-16", "close": 379.41, "volume": 70488.0}, {"date": "2025-07-17", "close": 381.85, "volume": 71216.0}, {"date": "2025-07-18", "close": 375.33, "volume": 54088.0}, {"date": "2025-07-21", "close": 375.57, "volume": 38539.0}, {"date": "2025-07-22", "close": 377.73, "volume": 51740.0}, {"date": "2025-07-23", "close": 381.7, "volume": 46316.0}, {"date": "2025-07-24", "close": 380.33, "volume": 44263.0}, {"date": "2025-07-25", "close": 383.2, "volume": 44756.0}, {"date": "2025-07-28", "close": 382.25, "volume": 68812.0}, {"date": "2025-07-29", "close": 375.26, "volume": 72041.0}, {"date": "2025-07-30", "close": 383.05, "volume": 64878.0}, {"date": "2025-07-31", "close": 377.42, "volume": 54973.0}, {"date": "2025-08-01", "close": 370.74, "volume": 50679.0}, {"date": "2025-08-04", "close": 382.36, "volume": 56455.0}, {"date": "2025-08-05", "close": 379.7, "volume": 48961.0}, {"date": "2025-08-06", "close": 392.15, "volume": 54623.0}, {"date": "2025-08-07", "close": 393.64, "volume": 59141.0}, {"date": "2025-08-08", "close": 386.9, "volume": 35887.0}, {"date": "2025-08-11", "close": 391.61, "volume": 58356.0}, {"date": "2025-08-12", "close": 404.43, "volume": 62873.0}, {"date": "2025-08-13", "close": 414.77, "volume": 118307.0}, {"date": "2025-08-14", "close": 428.54, "volume": 102334.0}, {"date": "2025-08-15", "close": 430.07, "volume": 113908.0}, {"date": "2025-08-18", "close": 440.09, "volume": 90835.0}, {"date": "2025-08-19", "close": 433.23, "volume": 92682.0}, {"date": "2025-08-20", "close": 431.79, "volume": 108369.0}, {"date": "2025-08-21", "close": 439.25, "volume": 72330.0}, {"date": "2025-08-22", "close": 448.8, "volume": 84430.0}, {"date": "2025-08-25", "close": 457.5, "volume": 63628.0}, {"date": "2025-08-26", "close": 449.22, "volume": 59080.0}, {"date": "2025-08-27", "close": 457.99, "volume": 68747.0}, {"date": "2025-08-28", "close": 461.9, "volume": 100324.0}, {"date": "2025-08-29", "close": 463.84, "volume": 58844.0}, {"date": "2025-09-02", "close": 456.01, "volume": 67971.0}, {"date": "2025-09-03", "close": 463.86, "volume": 74090.0}, {"date": "2025-09-04", "close": 479.69, "volume": 46761.0}, {"date": "2025-09-05", "close": 479.66, "volume": 69978.0}, {"date": "2025-09-08", "close": 473.33, "volume": 55103.0}, {"date": "2025-09-09", "close": 479.51, "volume": 81709.0}, {"date": "2025-09-10", "close": 496.655, "volume": 82934.0}, {"date": "2025-09-11", "close": 513.96, "volume": 95762.0}, {"date": "2025-09-12", "close": 488.95, "volume": 93776.0}, {"date": "2025-09-15", "close": 498.25, "volume": 124289.0}, {"date": "2025-09-16", "close": 507.31, "volume": 85916.0}, {"date": "2025-09-17", "close": 501.22, "volume": 55650.0}, {"date": "2025-09-18", "close": 514.95, "volume": 83068.0}, {"date": "2025-09-19", "close": 505.63, "volume": 171959.0}, {"date": "2025-09-22", "close": 505.9, "volume": 43884.0}, {"date": "2025-09-23", "close": 499.79, "volume": 39585.0}, {"date": "2025-09-24", "close": 490.08, "volume": 41051.0}, {"date": "2025-09-25", "close": 494.44, "volume": 68449.0}, {"date": "2025-09-26", "close": 502.49, "volume": 27182.0}, {"date": "2025-09-29", "close": 506.32, "volume": 115494.0}, {"date": "2025-09-30", "close": 497.77, "volume": 83840.0}, {"date": "2025-10-01", "close": 513.95, "volume": 75891.0}, {"date": "2025-10-02", "close": 517.89, "volume": 48921.0}, {"date": "2025-10-03", "close": 512.35, "volume": 75798.0}, {"date": "2025-10-06", "close": 503.2, "volume": 97556.0}, {"date": "2025-10-07", "close": 495.4, "volume": 83461.0}, {"date": "2025-10-08", "close": 485.01, "volume": 96943.0}, {"date": "2025-10-09", "close": 450.73, "volume": 101210.0}, {"date": "2025-10-10", "close": 416.5, "volume": 78771.0}, {"date": "2025-10-13", "close": 428.61, "volume": 90775.0}, {"date": "2025-10-14", "close": 435.07, "volume": 83804.0}, {"date": "2025-10-15", "close": 450.69, "volume": 91583.0}, {"date": "2025-10-16", "close": 438.78, "volume": 123162.0}, {"date": "2025-10-17", "close": 436.64, "volume": 55314.0}, {"date": "2025-10-20", "close": 427.78, "volume": 62044.0}, {"date": "2025-10-21", "close": 425.34, "volume": 80113.0}, {"date": "2025-10-22", "close": 428.08, "volume": 57659.0}, {"date": "2025-10-23", "close": 428.43, "volume": 44076.0}, {"date": "2025-10-24", "close": 412.385, "volume": 41338.0}, {"date": "2025-10-27", "close": 405.9, "volume": 30140.0}, {"date": "2025-10-28", "close": 407.0, "volume": 104600.0}, {"date": "2025-10-29", "close": 403.07, "volume": 120767.0}, {"date": "2025-10-30", "close": 392.72, "volume": 57763.0}, {"date": "2025-10-31", "close": 403.17, "volume": 57075.0}, {"date": "2025-11-03", "close": 413.765, "volume": 52593.0}, {"date": "2025-11-04", "close": 413.84, "volume": 61257.0}, {"date": "2025-11-05", "close": 421.82, "volume": 133536.0}, {"date": "2025-11-06", "close": 417.28, "volume": 64884.0}, {"date": "2025-11-07", "close": 420.09, "volume": 66516.0}, {"date": "2025-11-10", "close": 429.27, "volume": 71834.0}, {"date": "2025-11-11", "close": 434.79, "volume": 122098.0}, {"date": "2025-11-12", "close": 415.06, "volume": 66683.0}, {"date": "2025-11-13", "close": 413.79, "volume": 38966.0}, {"date": "2025-11-14", "close": 422.15, "volume": 67322.0}, {"date": "2025-11-17", "close": 409.09, "volume": 57136.0}, {"date": "2025-11-18", "close": 400.91, "volume": 52001.0}, {"date": "2025-11-19", "close": 403.4, "volume": 83130.0}, {"date": "2025-11-20", "close": 406.64, "volume": 43712.0}, {"date": "2025-11-21", "close": 417.64, "volume": 56903.0}, {"date": "2025-11-24", "close": 411.13, "volume": 114730.0}, {"date": "2025-11-25", "close": 420.9, "volume": 102308.0}, {"date": "2025-11-26", "close": 420.64, "volume": 80144.0}, {"date": "2025-11-28", "close": 411.01, "volume": 72747.0}, {"date": "2025-12-01", "close": 418.05, "volume": 143951.0}, {"date": "2025-12-02", "close": 412.39, "volume": 117483.0}, {"date": "2025-12-03", "close": 430.16, "volume": 151058.0}, {"date": "2025-12-04", "close": 428.02, "volume": 106373.0}, {"date": "2025-12-05", "close": 426.12, "volume": 70827.0}, {"date": "2025-12-08", "close": 421.05, "volume": 96643.0}, {"date": "2025-12-09", "close": 422.34, "volume": 48617.0}, {"date": "2025-12-10", "close": 426.81, "volume": 92057.0}, {"date": "2025-12-11", "close": 441.31, "volume": 92276.0}, {"date": "2025-12-12", "close": 444.54, "volume": 86961.0}, {"date": "2025-12-15", "close": 431.2, "volume": 56505.0}, {"date": "2025-12-16", "close": 435.66, "volume": 76163.0}, {"date": "2025-12-17", "close": 436.5, "volume": 72317.0}, {"date": "2025-12-18", "close": 413.21, "volume": 110182.0}, {"date": "2025-12-19", "close": 407.11, "volume": 185314.0}, {"date": "2025-12-22", "close": 407.93, "volume": 42419.0}, {"date": "2025-12-23", "close": 411.52, "volume": 38249.0}, {"date": "2025-12-24", "close": 415.95, "volume": 14115.0}, {"date": "2025-12-26", "close": 410.23, "volume": 64356.0}, {"date": "2025-12-29", "close": 410.04, "volume": 74664.0}, {"date": "2025-12-30", "close": 404.76, "volume": 48587.0}, {"date": "2025-12-31", "close": 404.94, "volume": 63137.0}, {"date": "2026-01-02", "close": 401.59, "volume": 77301.0}, {"date": "2026-01-05", "close": 424.28, "volume": 137314.0}, {"date": "2026-01-06", "close": 436.06, "volume": 120625.0}, {"date": "2026-01-07", "close": 425.2, "volume": 103122.0}, {"date": "2026-01-08", "close": 434.64, "volume": 132891.0}, {"date": "2026-01-09", "close": 427.97, "volume": 137737.0}, {"date": "2026-01-12", "close": 419.4, "volume": 155372.0}, {"date": "2026-01-13", "close": 421.83, "volume": 100943.0}, {"date": "2026-01-14", "close": 433.04, "volume": 62689.0}, {"date": "2026-01-15", "close": 451.3, "volume": 62610.0}, {"date": "2026-01-16", "close": 440.3, "volume": 40659.0}, {"date": "2026-01-20", "close": 435.78, "volume": 49730.0}, {"date": "2026-01-21", "close": 446.69, "volume": 42183.0}, {"date": "2026-01-22", "close": 451.59, "volume": 217109.0}, {"date": "2026-01-23", "close": 452.94, "volume": 616063.0}, {"date": "2026-01-26", "close": 460.23, "volume": 130826.0}, {"date": "2026-01-27", "close": 459.96, "volume": 53955.0}, {"date": "2026-01-28", "close": 460.0, "volume": 50944.0}, {"date": "2026-01-29", "close": 451.93, "volume": 92037.0}, {"date": "2026-01-30", "close": 450.69, "volume": 76998.0}, {"date": "2026-02-02", "close": 460.96, "volume": 71405.0}, {"date": "2026-02-03", "close": 436.33, "volume": 81606.0}, {"date": "2026-02-04", "close": 430.37, "volume": 65967.0}, {"date": "2026-02-05", "close": 438.19, "volume": 80304.0}, {"date": "2026-02-06", "close": 452.68, "volume": 60662.0}, {"date": "2026-02-09", "close": 453.33, "volume": 41841.0}, {"date": "2026-02-10", "close": 432.9, "volume": 73750.0}, {"date": "2026-02-11", "close": 433.45, "volume": 57846.0}, {"date": "2026-02-12", "close": 439.29, "volume": 45807.0}, {"date": "2026-02-13", "close": 455.77, "volume": 43190.0}, {"date": "2026-02-17", "close": 458.16, "volume": 52182.0}, {"date": "2026-02-18", "close": 446.49, "volume": 59032.0}, {"date": "2026-02-19", "close": 463.39, "volume": 63248.0}, {"date": "2026-02-20", "close": 462.29, "volume": 111020.0}, {"date": "2026-02-23", "close": 450.6, "volume": 99979.0}, {"date": "2026-02-24", "close": 448.0, "volume": 57986.0}, {"date": "2026-02-25", "close": 440.47, "volume": 69992.0}, {"date": "2026-02-26", "close": 451.55, "volume": 98820.0}, {"date": "2026-02-27", "close": 456.24, "volume": 117197.0}, {"date": "2026-03-02", "close": 472.45, "volume": 83026.0}, {"date": "2026-03-03", "close": 480.67, "volume": 108829.0}, {"date": "2026-03-04", "close": 477.5, "volume": 88933.0}, {"date": "2026-03-05", "close": 452.56, "volume": 53210.0}, {"date": "2026-03-06", "close": 429.34, "volume": 161548.0}, {"date": "2026-03-09", "close": 440.19, "volume": 99338.0}, {"date": "2026-03-10", "close": 442.41, "volume": 132932.0}, {"date": "2026-03-11", "close": 454.38, "volume": 132999.0}, {"date": "2026-03-12", "close": 456.2, "volume": 94521.0}, {"date": "2026-03-13", "close": 449.51, "volume": 82680.0}, {"date": "2026-03-16", "close": 445.06, "volume": 43902.0}, {"date": "2026-03-17", "close": 431.31, "volume": 43012.0}, {"date": "2026-03-18", "close": 412.08, "volume": 63273.0}, {"date": "2026-03-19", "close": 404.31, "volume": 67843.0}, {"date": "2026-03-20", "close": 402.79, "volume": 100478.0}, {"date": "2026-03-23", "close": 410.88, "volume": 53241.0}, {"date": "2026-03-24", "close": 422.4, "volume": 54456.0}, {"date": "2026-03-25", "close": 429.94, "volume": 34594.0}, {"date": "2026-03-26", "close": 428.34, "volume": 62582.0}, {"date": "2026-03-27", "close": 417.55, "volume": 59122.0}, {"date": "2026-03-30", "close": 422.38, "volume": 54330.0}, {"date": "2026-03-31", "close": 427.55, "volume": 45366.0}, {"date": "2026-04-01", "close": 433.09, "volume": 75692.0}, {"date": "2026-04-02", "close": 430.43, "volume": 95340.0}, {"date": "2026-04-06", "close": 421.87, "volume": 101346.0}, {"date": "2026-04-07", "close": 422.76, "volume": 103252.0}, {"date": "2026-04-08", "close": 439.97, "volume": 129974.0}, {"date": "2026-04-09", "close": 456.87, "volume": 56268.0}, {"date": "2026-04-10", "close": 444.1, "volume": 101357.0}, {"date": "2026-04-13", "close": 423.51, "volume": 139789.0}, {"date": "2026-04-14", "close": 417.0, "volume": 51093.0}, {"date": "2026-04-15", "close": 379.21, "volume": 121189.0}, {"date": "2026-04-16", "close": 381.68, "volume": 83973.0}, {"date": "2026-04-17", "close": 389.45, "volume": 54251.0}, {"date": "2026-04-20", "close": 387.45, "volume": 79718.0}, {"date": "2026-04-21", "close": 405.24, "volume": 91150.0}, {"date": "2026-04-22", "close": 411.66, "volume": 78461.0}, {"date": "2026-04-23", "close": 400.3, "volume": 36316.0}, {"date": "2026-04-24", "close": 399.045, "volume": 21523.0}, {"date": "2026-04-27", "close": 385.39, "volume": 61610.0}, {"date": "2026-04-28", "close": 372.82, "volume": 44016.0}, {"date": "2026-04-29", "close": 374.82, "volume": 50529.0}, {"date": "2026-04-30", "close": 380.49, "volume": 48709.0}, {"date": "2026-05-01", "close": 373.23, "volume": 66297.0}, {"date": "2026-05-04", "close": 368.7, "volume": 68208.0}, {"date": "2026-05-05", "close": 372.02, "volume": 37512.0}, {"date": "2026-05-06", "close": 371.53, "volume": 30271.0}, {"date": "2026-05-07", "close": 367.83, "volume": 41930.0}, {"date": "2026-05-08", "close": 373.4, "volume": 32051.0}, {"date": "2026-05-11", "close": 361.31, "volume": 40295.0}, {"date": "2026-05-12", "close": 360.36, "volume": 53748.0}, {"date": "2026-05-13", "close": 352.26, "volume": 46245.0}, {"date": "2026-05-14", "close": 361.83, "volume": 36412.0}, {"date": "2026-05-15", "close": 351.18, "volume": 34230.0}, {"date": "2026-05-18", "close": 353.06, "volume": 43053.0}, {"date": "2026-05-19", "close": 351.11, "volume": 32247.0}, {"date": "2026-05-20", "close": 359.57, "volume": 41924.0}, {"date": "2026-05-21", "close": 362.28, "volume": 45481.0}, {"date": "2026-05-22", "close": 364.86, "volume": 38824.0}, {"date": "2026-05-26", "close": 374.21, "volume": 53360.0}, {"date": "2026-05-27", "close": 383.88, "volume": 42874.0}, {"date": "2026-05-28", "close": 391.39, "volume": 37775.0}, {"date": "2026-05-29", "close": 378.57, "volume": 60480.0}, {"date": "2026-06-01", "close": 380.52, "volume": 47698.0}, {"date": "2026-06-02", "close": 374.42, "volume": 37213.0}, {"date": "2026-06-03", "close": 375.7, "volume": 43487.0}, {"date": "2026-06-04", "close": 380.24, "volume": 46070.0}, {"date": "2026-06-05", "close": 377.59, "volume": 42687.0}, {"date": "2026-06-08", "close": 370.23, "volume": 45078.0}, {"date": "2026-06-09", "close": 387.62, "volume": 46503.0}, {"date": "2026-06-10", "close": 389.26, "volume": 36629.0}, {"date": "2026-06-11", "close": 394.82, "volume": 36774.0}, {"date": "2026-06-12", "close": 400.62, "volume": 41523.0}, {"date": "2026-06-15", "close": 402.61, "volume": 49170.0}, {"date": "2026-06-16", "close": 404.26, "volume": 30066.0}, {"date": "2026-06-17", "close": 400.54, "volume": 32639.0}, {"date": "2026-06-18", "close": 400.34, "volume": 78795.0}, {"date": "2026-06-22", "close": 393.64, "volume": 42425.0}, {"date": "2026-06-23", "close": 403.71, "volume": 28331.0}, {"date": "2026-06-24", "close": 430.25, "volume": 43796.0}, {"date": "2026-06-25", "close": 428.89, "volume": 36842.0}, {"date": "2026-06-26", "close": 418.19, "volume": 93515.0}, {"date": "2026-06-29", "close": 414.84, "volume": 86504.0}, {"date": "2026-06-30", "close": 423.08, "volume": 37855.0}, {"date": "2026-07-01", "close": 420.09, "volume": 46019.0}, {"date": "2026-07-02", "close": 424.29, "volume": 37861.0}, {"date": "2026-07-06", "close": 421.58, "volume": 32877.0}, {"date": "2026-07-07", "close": 411.56, "volume": 36290.0}, {"date": "2026-07-08", "close": 395.56, "volume": 38399.0}, {"date": "2026-07-09", "close": 387.26, "volume": 38828.0}, {"date": "2026-07-10", "close": 385.44, "volume": 29542.0}, {"date": "2026-07-13", "close": 386.74, "volume": 35106.0}, {"date": "2026-07-14", "close": 376.66, "volume": 37956.0}, {"date": "2026-07-15", "close": 376.76, "volume": 97477.0}, {"date": "2026-07-16", "close": 388.95, "volume": 62014.0}, {"date": "2026-07-17", "close": 388.1, "volume": 61812.0}, {"date": "2026-07-20", "close": 380.35, "volume": 34868.0}, {"date": "2026-07-21", "close": 358.38, "volume": 72984.0}, {"date": "2026-07-22", "close": 351.97, "volume": 52492.0}, {"date": "2026-07-23", "close": 335.67, "volume": 51963.0}, {"date": "2026-07-24", "close": 332.52, "volume": 33267.0}, {"date": "2026-07-27", "close": 341.91, "volume": 60283.0}, {"date": "2026-07-28", "close": 346.51, "volume": 37695.0}, {"date": "2026-07-29", "close": 334.24, "volume": 33002.0}, {"date": "2026-07-30", "close": 331.35, "volume": 37229.0}, {"date": "2026-07-31", "close": 333.5, "volume": 56231.0}, {"date": "2026-08-03", "close": 348.92, "volume": 44474.0}, {"date": "2026-08-04", "close": 354.17, "volume": 46966.0}, {"date": "2026-08-05", "close": 362.62, "volume": 47171.0}, {"date": "2026-08-06", "close": 353.78, "volume": 40759.0}, {"date": "2026-08-07", "close": 368.12, "volume": 47793.0}], "refreshing": true}