{"ticker": "WWD", "overview": {"cik": "108312", "ticker": "WWD", "name": "Woodward, Inc.", "industry": "Electrical Industrial Apparatus", "country": "United States", "sic": "3620", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365490", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-360911", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345149", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329665", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007451", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-325790", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-005009", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001171843-26-004308", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261789", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259584", "price_sensitive": true}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005669", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-255150", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248332", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245352", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-235678", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004853", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230035", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004664", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228372", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002408", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004581", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004542", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001240", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-195984", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001171843-26-002821", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 767163.0, "net": -767163.0, "insiders": 1, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "WWD", "has_prices": true, "as_of": "2026-08-07", "last": 362.89, "prev_close": 365.78, "change": -2.8899999999999864, "change_pct": -0.007900924052709242, "session_volume": 476640.0, "vwap_5": 367.6135025396883, "vwap_20": 383.6309031077259, "vwap_60": 390.1346447357021, "vwap_250": 339.74140230748304, "high_52w": 436.44, "low_52w": 257.64, "avg_volume_20": 666603.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-365490", "src": "INSIDERS", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "who": "William F. Lacey", "who_key": "Lacey William F.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 879432.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "CFO files routine paperwork on WWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857038/000119312526365490/0001193125-26-365490-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "0001193125-26-345149", "src": "INSIDERS", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "who": "Frederico F. Curado", "who_key": "Curado Frederico F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on WWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577451/000119312526345149/0001193125-26-345149-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001193125-26-329665", "src": "INSIDERS", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "who": "Shawn M. McLevige", "who_key": "McLevige Shawn M", "role": "EVP and President, Aerospace", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 767163.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "President sells $767K of WWD", "source_url": "https://www.sec.gov/Archives/edgar/data/2089424/000119312526329665/0001193125-26-329665-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "13DG-0001172661-26-002408", "src": "13DG", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "who": "Eagle Capital Management LLC", "who_key": "EAGLE CAPITAL MANAGEMENT LLC", "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": "Electrical Industrial Apparatus", "country": "United States", "headline": "EAGLE CAPITAL MANAGEMENT LLC moves to a 4.13% passive stake in WWD", "source_url": "https://www.sec.gov/Archives/edgar/data/945631/0001172661-26-002408-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-001240", "src": "13DG", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WWD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001240-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13F-1536411-0001536411-26-000004-980745103", "src": "13F", "ticker": "WWD", "cik": "", "company": "Woodward, Inc.", "company_raw": "Woodward Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 75648.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne trims $76K of WWD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "13DG-0000102909-26-002695", "src": "13DG", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "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": "Electrical Industrial Apparatus", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002695-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002408", "src": "13DG", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "who": "Eagle Capital Management LLC", "who_key": "EAGLE CAPITAL MANAGEMENT LLC", "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": "Electrical Industrial Apparatus", "country": "United States", "headline": "EAGLE CAPITAL MANAGEMENT LLC moves to a 4.13% passive stake in WWD", "source_url": "https://www.sec.gov/Archives/edgar/data/945631/0001172661-26-002408-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-001240", "src": "13DG", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WWD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001240-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13F-1536411-0001536411-26-000004-980745103", "src": "13F", "ticker": "WWD", "cik": "", "company": "Woodward, Inc.", "company_raw": "Woodward Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 75648.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne trims $76K of WWD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "13DG-0000102909-26-002695", "src": "13DG", "ticker": "WWD", "cik": "108312", "company": "Woodward, Inc.", "company_raw": "Woodward, Inc.", "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": "Electrical Industrial Apparatus", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002695-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "Woodward, Inc. - Common Stock", "new_value": "Woodward, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000108312", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000108312", "applied": 1, "detected_at": "2026-10-28T17:07:24.647576"}]}, "key_people": [{"who": "Shawn M. McLevige", "who_key": "McLevige Shawn M", "role": "EVP and President, Aerospace", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 767163.0, "net": -767163.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 767163.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089424/000119312526329665/0001193125-26-329665-index.htm"}], "latest": {"action": "SELL", "amount": 767163.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089424/000119312526329665/0001193125-26-329665-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365490", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-360911", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345149", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329665", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007451", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-325790", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-005009", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001171843-26-004308", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261789", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259584", "price_sensitive": true}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005669", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-255150", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248332", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245352", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-235678", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004853", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230035", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004664", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228372", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002408", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004581", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004542", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001240", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-195984", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001171843-26-002821", "price_sensitive": true}], "performance": {"ticker": "WWD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 59.21, "volume": 223633.0}, {"date": "2016-08-09", "close": 59.58, "volume": 235099.0}, {"date": "2016-08-10", "close": 59.29, "volume": 224479.0}, {"date": "2016-08-11", "close": 59.66, "volume": 165429.0}, {"date": "2016-08-12", "close": 59.35, "volume": 132886.0}, {"date": "2016-08-15", "close": 60.38, "volume": 130589.0}, {"date": "2016-08-16", "close": 59.8, "volume": 178253.0}, {"date": "2016-08-17", "close": 60.46, "volume": 291208.0}, {"date": "2016-08-18", "close": 61.23, "volume": 339843.0}, {"date": "2016-08-19", "close": 61.78, "volume": 227060.0}, {"date": "2016-08-22", "close": 62.11, "volume": 239104.0}, {"date": "2016-08-23", "close": 62.1, "volume": 254841.0}, {"date": "2016-08-24", "close": 61.53, "volume": 161086.0}, {"date": "2016-08-25", "close": 61.94, "volume": 148537.0}, {"date": "2016-08-26", "close": 62.37, "volume": 166901.0}, {"date": "2016-08-29", "close": 63.02, "volume": 208607.0}, {"date": "2016-08-30", "close": 62.91, "volume": 160493.0}, {"date": "2016-08-31", "close": 62.72, "volume": 254440.0}, {"date": "2016-09-01", "close": 62.99, "volume": 184633.0}, {"date": "2016-09-02", "close": 63.77, "volume": 160706.0}, {"date": "2016-09-06", "close": 62.9, "volume": 192162.0}, {"date": "2016-09-07", "close": 62.68, "volume": 223577.0}, {"date": "2016-09-08", "close": 62.59, "volume": 87225.0}, {"date": "2016-09-09", "close": 60.37, "volume": 196867.0}, {"date": "2016-09-12", "close": 61.66, "volume": 149091.0}, {"date": "2016-09-13", "close": 59.69, "volume": 229764.0}, {"date": "2016-09-14", "close": 59.43, "volume": 175157.0}, {"date": "2016-09-15", "close": 60.07, "volume": 151346.0}, {"date": "2016-09-16", "close": 59.45, "volume": 301105.0}, {"date": "2016-09-19", "close": 60.08, "volume": 197326.0}, {"date": "2016-09-20", "close": 60.02, "volume": 205923.0}, {"date": "2016-09-21", "close": 60.62, "volume": 272153.0}, {"date": "2016-09-22", "close": 61.57, "volume": 254786.0}, {"date": "2016-09-23", "close": 61.32, "volume": 235089.0}, {"date": "2016-09-26", "close": 61.0, "volume": 156321.0}, {"date": "2016-09-27", "close": 61.41, "volume": 150636.0}, {"date": "2016-09-28", "close": 62.16, "volume": 209301.0}, {"date": "2016-09-29", "close": 61.59, "volume": 116972.0}, {"date": "2016-09-30", "close": 62.48, "volume": 232102.0}, {"date": "2016-10-03", "close": 62.57, "volume": 253029.0}, {"date": "2016-10-04", "close": 61.72, "volume": 167033.0}, {"date": "2016-10-05", "close": 61.87, "volume": 239713.0}, {"date": "2016-10-06", "close": 61.99, "volume": 304452.0}, {"date": "2016-10-07", "close": 60.65, "volume": 233649.0}, {"date": "2016-10-10", "close": 60.9, "volume": 117451.0}, {"date": "2016-10-11", "close": 59.19, "volume": 246701.0}, {"date": "2016-10-12", "close": 59.43, "volume": 287953.0}, {"date": "2016-10-13", "close": 59.19, "volume": 347543.0}, {"date": "2016-10-14", "close": 59.21, "volume": 432944.0}, {"date": "2016-10-17", "close": 59.54, "volume": 189544.0}, {"date": "2016-10-18", "close": 59.28, "volume": 173125.0}, {"date": "2016-10-19", "close": 59.21, "volume": 308184.0}, {"date": "2016-10-20", "close": 58.65, "volume": 187361.0}, {"date": "2016-10-21", "close": 58.51, "volume": 190740.0}, {"date": "2016-10-24", "close": 58.88, "volume": 170624.0}, {"date": "2016-10-25", "close": 58.45, "volume": 159022.0}, {"date": "2016-10-26", "close": 58.91, "volume": 183962.0}, {"date": "2016-10-27", "close": 58.42, "volume": 214736.0}, {"date": "2016-10-28", "close": 58.54, "volume": 239230.0}, {"date": "2016-10-31", "close": 58.98, "volume": 314863.0}, {"date": "2016-11-01", "close": 57.67, "volume": 222248.0}, {"date": "2016-11-02", "close": 57.45, "volume": 227528.0}, {"date": "2016-11-03", "close": 57.31, "volume": 372748.0}, {"date": "2016-11-04", "close": 59.11, "volume": 377592.0}, {"date": "2016-11-07", "close": 60.45, "volume": 257821.0}, {"date": "2016-11-08", "close": 60.05, "volume": 308219.0}, {"date": "2016-11-09", "close": 62.85, "volume": 539464.0}, {"date": "2016-11-10", "close": 63.26, "volume": 512314.0}, {"date": "2016-11-11", "close": 63.51, "volume": 954195.0}, {"date": "2016-11-14", "close": 65.15, "volume": 609183.0}, {"date": "2016-11-15", "close": 67.95, "volume": 700978.0}, {"date": "2016-11-16", "close": 67.93, "volume": 471298.0}, {"date": "2016-11-17", "close": 67.36, "volume": 591865.0}, {"date": "2016-11-18", "close": 67.27, "volume": 413446.0}, {"date": "2016-11-21", "close": 67.7, "volume": 357831.0}, {"date": "2016-11-22", "close": 67.81, "volume": 443560.0}, {"date": "2016-11-23", "close": 67.96, "volume": 465627.0}, {"date": "2016-11-25", "close": 67.98, "volume": 191581.0}, {"date": "2016-11-28", "close": 67.29, "volume": 312342.0}, {"date": "2016-11-29", "close": 67.38, "volume": 447357.0}, {"date": "2016-11-30", "close": 67.73, "volume": 655647.0}, {"date": "2016-12-01", "close": 68.39, "volume": 519739.0}, {"date": "2016-12-02", "close": 68.94, "volume": 371575.0}, {"date": "2016-12-05", "close": 68.97, "volume": 371784.0}, {"date": "2016-12-06", "close": 69.84, "volume": 373601.0}, {"date": "2016-12-07", "close": 71.1, "volume": 323253.0}, {"date": "2016-12-08", "close": 70.84, "volume": 293627.0}, {"date": "2016-12-09", "close": 70.07, "volume": 267895.0}, {"date": "2016-12-12", "close": 70.29, "volume": 351464.0}, {"date": "2016-12-13", "close": 70.64, "volume": 362968.0}, {"date": "2016-12-14", "close": 69.22, "volume": 331609.0}, {"date": "2016-12-15", "close": 70.14, "volume": 264330.0}, {"date": "2016-12-16", "close": 69.47, "volume": 887152.0}, {"date": "2016-12-19", "close": 70.0, "volume": 257858.0}, {"date": "2016-12-20", "close": 70.46, "volume": 196992.0}, {"date": "2016-12-21", "close": 70.08, "volume": 246616.0}, {"date": "2016-12-22", "close": 70.16, "volume": 200470.0}, {"date": "2016-12-23", "close": 70.39, "volume": 117052.0}, {"date": "2016-12-27", "close": 70.25, "volume": 119698.0}, {"date": "2016-12-28", "close": 69.18, "volume": 160678.0}, {"date": "2016-12-29", "close": 69.23, "volume": 170153.0}, {"date": "2016-12-30", "close": 69.05, "volume": 164267.0}, {"date": "2017-01-03", "close": 69.47, "volume": 211990.0}, {"date": "2017-01-04", "close": 70.19, "volume": 317473.0}, {"date": "2017-01-05", "close": 69.2, "volume": 267242.0}, {"date": "2017-01-06", "close": 69.19, "volume": 236789.0}, {"date": "2017-01-09", "close": 68.17, "volume": 274824.0}, {"date": "2017-01-10", "close": 69.16, "volume": 257141.0}, {"date": "2017-01-11", "close": 69.66, "volume": 166012.0}, {"date": "2017-01-12", "close": 68.72, "volume": 190200.0}, {"date": "2017-01-13", "close": 69.58, "volume": 173744.0}, {"date": "2017-01-17", "close": 67.92, "volume": 187382.0}, {"date": "2017-01-18", "close": 68.44, "volume": 187194.0}, {"date": "2017-01-19", "close": 67.46, "volume": 282768.0}, {"date": "2017-01-20", "close": 67.6, "volume": 209793.0}, {"date": "2017-01-23", "close": 65.8, "volume": 329049.0}, {"date": "2017-01-24", "close": 69.39, "volume": 1062863.0}, {"date": "2017-01-25", "close": 69.44, "volume": 361528.0}, {"date": "2017-01-26", "close": 70.23, "volume": 410729.0}, {"date": "2017-01-27", "close": 70.0, "volume": 218408.0}, {"date": "2017-01-30", "close": 70.03, "volume": 477964.0}, {"date": "2017-01-31", "close": 69.64, "volume": 373527.0}, {"date": "2017-02-01", "close": 69.51, "volume": 276719.0}, {"date": "2017-02-02", "close": 69.15, "volume": 323962.0}, {"date": "2017-02-03", "close": 70.33, "volume": 211522.0}, {"date": "2017-02-06", "close": 70.01, "volume": 162855.0}, {"date": "2017-02-07", "close": 69.73, "volume": 227624.0}, {"date": "2017-02-08", "close": 69.4, "volume": 215282.0}, {"date": "2017-02-09", "close": 70.39, "volume": 231192.0}, {"date": "2017-02-10", "close": 70.24, "volume": 274608.0}, {"date": "2017-02-13", "close": 70.04, "volume": 185947.0}, {"date": "2017-02-14", "close": 70.06, "volume": 204092.0}, {"date": "2017-02-15", "close": 70.39, "volume": 105101.0}, {"date": "2017-02-16", "close": 70.21, "volume": 108186.0}, {"date": "2017-02-17", "close": 70.38, "volume": 183493.0}, {"date": "2017-02-21", "close": 71.19, "volume": 269402.0}, {"date": "2017-02-22", "close": 71.0, "volume": 196524.0}, {"date": "2017-02-23", "close": 70.02, "volume": 165698.0}, {"date": "2017-02-24", "close": 70.09, "volume": 239925.0}, {"date": "2017-02-27", "close": 71.86, "volume": 606972.0}, {"date": "2017-02-28", "close": 70.45, "volume": 295311.0}, {"date": "2017-03-01", "close": 71.96, "volume": 374398.0}, {"date": "2017-03-02", "close": 70.81, "volume": 186640.0}, {"date": "2017-03-03", "close": 70.39, "volume": 356667.0}, {"date": "2017-03-06", "close": 70.54, "volume": 159571.0}, {"date": "2017-03-07", "close": 69.96, "volume": 199895.0}, {"date": "2017-03-08", "close": 69.37, "volume": 143901.0}, {"date": "2017-03-09", "close": 68.45, "volume": 117919.0}, {"date": "2017-03-10", "close": 68.09, "volume": 318344.0}, {"date": "2017-03-13", "close": 68.52, "volume": 134834.0}, {"date": "2017-03-14", "close": 67.96, "volume": 131085.0}, {"date": "2017-03-15", "close": 68.99, "volume": 238408.0}, {"date": "2017-03-16", "close": 68.59, "volume": 174599.0}, {"date": "2017-03-17", "close": 68.84, "volume": 533447.0}, {"date": "2017-03-20", "close": 68.87, "volume": 205588.0}, {"date": "2017-03-21", "close": 66.92, "volume": 266187.0}, {"date": "2017-03-22", "close": 65.85, "volume": 370418.0}, {"date": "2017-03-23", "close": 66.37, "volume": 290682.0}, {"date": "2017-03-24", "close": 66.73, "volume": 283171.0}, {"date": "2017-03-27", "close": 67.14, "volume": 311101.0}, {"date": "2017-03-28", "close": 67.64, "volume": 175293.0}, {"date": "2017-03-29", "close": 67.62, "volume": 152009.0}, {"date": "2017-03-30", "close": 68.33, "volume": 246752.0}, {"date": "2017-03-31", "close": 67.92, "volume": 326990.0}, {"date": "2017-04-03", "close": 68.18, "volume": 539943.0}, {"date": "2017-04-04", "close": 68.66, "volume": 422725.0}, {"date": "2017-04-05", "close": 67.91, "volume": 387127.0}, {"date": "2017-04-06", "close": 68.77, "volume": 295467.0}, {"date": "2017-04-07", "close": 68.89, "volume": 159908.0}, {"date": "2017-04-10", "close": 68.83, "volume": 112711.0}, {"date": "2017-04-11", "close": 69.52, "volume": 242695.0}, {"date": "2017-04-12", "close": 67.74, "volume": 145333.0}, {"date": "2017-04-13", "close": 67.73, "volume": 219708.0}, {"date": "2017-04-17", "close": 68.75, "volume": 215869.0}, {"date": "2017-04-18", "close": 68.8, "volume": 251996.0}, {"date": "2017-04-19", "close": 69.12, "volume": 212834.0}, {"date": "2017-04-20", "close": 67.26, "volume": 916513.0}, {"date": "2017-04-21", "close": 67.06, "volume": 308321.0}, {"date": "2017-04-24", "close": 67.97, "volume": 318400.0}, {"date": "2017-04-25", "close": 68.16, "volume": 302881.0}, {"date": "2017-04-26", "close": 68.05, "volume": 390887.0}, {"date": "2017-04-27", "close": 67.57, "volume": 261236.0}, {"date": "2017-04-28", "close": 67.67, "volume": 410250.0}, {"date": "2017-05-01", "close": 68.17, "volume": 255397.0}, {"date": "2017-05-02", "close": 67.56, "volume": 272364.0}, {"date": "2017-05-03", "close": 67.23, "volume": 479100.0}, {"date": "2017-05-04", "close": 67.28, "volume": 209094.0}, {"date": "2017-05-05", "close": 67.41, "volume": 340101.0}, {"date": "2017-05-08", "close": 67.55, "volume": 471445.0}, {"date": "2017-05-09", "close": 67.26, "volume": 306931.0}, {"date": "2017-05-10", "close": 66.79, "volume": 248570.0}, {"date": "2017-05-11", "close": 66.76, "volume": 239190.0}, {"date": "2017-05-12", "close": 66.16, "volume": 142016.0}, {"date": "2017-05-15", "close": 67.36, "volume": 304290.0}, {"date": "2017-05-16", "close": 67.37, "volume": 343330.0}, {"date": "2017-05-17", "close": 66.48, "volume": 502228.0}, {"date": "2017-05-18", "close": 66.33, "volume": 406902.0}, {"date": "2017-05-19", "close": 66.84, "volume": 291573.0}, {"date": "2017-05-22", "close": 67.16, "volume": 247503.0}, {"date": "2017-05-23", "close": 67.5, "volume": 204290.0}, {"date": "2017-05-24", "close": 68.06, "volume": 222365.0}, {"date": "2017-05-25", "close": 68.61, "volume": 229878.0}, {"date": "2017-05-26", "close": 68.29, "volume": 136204.0}, {"date": "2017-05-30", "close": 67.78, "volume": 124798.0}, {"date": "2017-05-31", "close": 68.12, "volume": 279223.0}, {"date": "2017-06-01", "close": 69.14, "volume": 194911.0}, {"date": "2017-06-02", "close": 69.63, "volume": 242318.0}, {"date": "2017-06-05", "close": 69.63, "volume": 215936.0}, {"date": "2017-06-06", "close": 69.27, "volume": 225643.0}, {"date": "2017-06-07", "close": 69.32, "volume": 280421.0}, {"date": "2017-06-08", "close": 70.52, "volume": 241328.0}, {"date": "2017-06-09", "close": 70.89, "volume": 274877.0}, {"date": "2017-06-12", "close": 70.07, "volume": 351138.0}, {"date": "2017-06-13", "close": 69.84, "volume": 211046.0}, {"date": "2017-06-14", "close": 69.99, "volume": 433243.0}, {"date": "2017-06-15", "close": 68.6, "volume": 408676.0}, {"date": "2017-06-16", "close": 69.14, "volume": 692641.0}, {"date": "2017-06-19", "close": 68.99, "volume": 315425.0}, {"date": "2017-06-20", "close": 68.02, "volume": 274705.0}, {"date": "2017-06-21", "close": 66.98, "volume": 206785.0}, {"date": "2017-06-22", "close": 68.97, "volume": 407427.0}, {"date": "2017-06-23", "close": 68.9, "volume": 325702.0}, {"date": "2017-06-26", "close": 68.88, "volume": 243379.0}, {"date": "2017-06-27", "close": 68.02, "volume": 268013.0}, {"date": "2017-06-28", "close": 68.35, "volume": 352169.0}, {"date": "2017-06-29", "close": 67.32, "volume": 265584.0}, {"date": "2017-06-30", "close": 67.58, "volume": 220321.0}, {"date": "2017-07-03", "close": 67.88, "volume": 134048.0}, {"date": "2017-07-05", "close": 68.21, "volume": 263914.0}, {"date": "2017-07-06", "close": 67.15, "volume": 283134.0}, {"date": "2017-07-07", "close": 67.32, "volume": 338430.0}, {"date": "2017-07-10", "close": 67.49, "volume": 364616.0}, {"date": "2017-07-11", "close": 68.17, "volume": 359485.0}, {"date": "2017-07-12", "close": 67.9, "volume": 257291.0}, {"date": "2017-07-13", "close": 67.48, "volume": 156709.0}, {"date": "2017-07-14", "close": 69.56, "volume": 283039.0}, {"date": "2017-07-17", "close": 68.71, "volume": 269789.0}, {"date": "2017-07-18", "close": 68.31, "volume": 163409.0}, {"date": "2017-07-19", "close": 69.3, "volume": 229200.0}, {"date": "2017-07-20", "close": 69.42, "volume": 107212.0}, {"date": "2017-07-21", "close": 68.55, "volume": 265962.0}, {"date": "2017-07-24", "close": 68.88, "volume": 403542.0}, {"date": "2017-07-25", "close": 72.35, "volume": 940776.0}, {"date": "2017-07-26", "close": 70.41, "volume": 313347.0}, {"date": "2017-07-27", "close": 70.43, "volume": 194797.0}, {"date": "2017-07-28", "close": 70.27, "volume": 153356.0}, {"date": "2017-07-31", "close": 69.94, "volume": 192776.0}, {"date": "2017-08-01", "close": 69.99, "volume": 280297.0}, {"date": "2017-08-02", "close": 69.72, "volume": 223452.0}, {"date": "2017-08-03", "close": 69.67, "volume": 261906.0}, {"date": "2017-08-04", "close": 69.84, "volume": 116569.0}, {"date": "2017-08-07", "close": 70.73, "volume": 209956.0}, {"date": "2017-08-08", "close": 70.91, "volume": 204269.0}, {"date": "2017-08-09", "close": 70.44, "volume": 182017.0}, {"date": "2017-08-10", "close": 69.44, "volume": 353654.0}, {"date": "2017-08-11", "close": 69.47, "volume": 209924.0}, {"date": "2017-08-14", "close": 69.87, "volume": 224506.0}, {"date": "2017-08-15", "close": 69.7, "volume": 230969.0}, {"date": "2017-08-16", "close": 69.65, "volume": 230038.0}, {"date": "2017-08-17", "close": 67.33, "volume": 321027.0}, {"date": "2017-08-18", "close": 67.86, "volume": 325962.0}, {"date": "2017-08-21", "close": 67.54, "volume": 203596.0}, {"date": "2017-08-22", "close": 68.08, "volume": 153840.0}, {"date": "2017-08-23", "close": 67.26, "volume": 246689.0}, {"date": "2017-08-24", "close": 67.23, "volume": 88548.0}, {"date": "2017-08-25", "close": 67.45, "volume": 121662.0}, {"date": "2017-08-28", "close": 67.57, "volume": 267563.0}, {"date": "2017-08-29", "close": 68.21, "volume": 106847.0}, {"date": "2017-08-30", "close": 68.97, "volume": 196085.0}, {"date": "2017-08-31", "close": 70.21, "volume": 212637.0}, {"date": "2017-09-01", "close": 70.27, "volume": 137810.0}, {"date": "2017-09-05", "close": 70.13, "volume": 273730.0}, {"date": "2017-09-06", "close": 70.31, "volume": 310189.0}, {"date": "2017-09-07", "close": 70.2, "volume": 153913.0}, {"date": "2017-09-08", "close": 70.84, "volume": 146047.0}, {"date": "2017-09-11", "close": 71.04, "volume": 149584.0}, {"date": "2017-09-12", "close": 71.33, "volume": 170165.0}, {"date": "2017-09-13", "close": 72.5, "volume": 284053.0}, {"date": "2017-09-14", "close": 72.36, "volume": 283291.0}, {"date": "2017-09-15", "close": 72.6, "volume": 557461.0}, {"date": "2017-09-18", "close": 73.44, "volume": 150841.0}, {"date": "2017-09-19", "close": 73.97, "volume": 136242.0}, {"date": "2017-09-20", "close": 74.77, "volume": 203213.0}, {"date": "2017-09-21", "close": 74.78, "volume": 183996.0}, {"date": "2017-09-22", "close": 75.95, "volume": 550584.0}, {"date": "2017-09-25", "close": 76.79, "volume": 309169.0}, {"date": "2017-09-26", "close": 77.19, "volume": 198394.0}, {"date": "2017-09-27", "close": 78.73, "volume": 389537.0}, {"date": "2017-09-28", "close": 77.89, "volume": 251121.0}, {"date": "2017-09-29", "close": 77.61, "volume": 207545.0}, {"date": "2017-10-02", "close": 78.97, "volume": 195222.0}, {"date": "2017-10-03", "close": 79.47, "volume": 197708.0}, {"date": "2017-10-04", "close": 79.56, "volume": 208281.0}, {"date": "2017-10-05", "close": 79.34, "volume": 214612.0}, {"date": "2017-10-06", "close": 79.22, "volume": 150793.0}, {"date": "2017-10-09", "close": 79.07, "volume": 84598.0}, {"date": "2017-10-10", "close": 78.99, "volume": 149922.0}, {"date": "2017-10-11", "close": 79.23, "volume": 170069.0}, {"date": "2017-10-12", "close": 80.0, "volume": 322988.0}, {"date": "2017-10-13", "close": 80.48, "volume": 248601.0}, {"date": "2017-10-16", "close": 80.21, "volume": 179396.0}, {"date": "2017-10-17", "close": 79.33, "volume": 195320.0}, {"date": "2017-10-18", "close": 80.23, "volume": 190762.0}, {"date": "2017-10-19", "close": 80.51, "volume": 128726.0}, {"date": "2017-10-20", "close": 81.36, "volume": 174540.0}, {"date": "2017-10-23", "close": 80.81, "volume": 99793.0}, {"date": "2017-10-24", "close": 80.81, "volume": 207571.0}, {"date": "2017-10-25", "close": 80.28, "volume": 206243.0}, {"date": "2017-10-26", "close": 78.5, "volume": 338866.0}, {"date": "2017-10-27", "close": 79.12, "volume": 283959.0}, {"date": "2017-10-30", "close": 78.12, "volume": 311493.0}, {"date": "2017-10-31", "close": 77.33, "volume": 349701.0}, {"date": "2017-11-01", "close": 77.88, "volume": 196689.0}, {"date": "2017-11-02", "close": 78.33, "volume": 289332.0}, {"date": "2017-11-03", "close": 77.99, "volume": 265029.0}, {"date": "2017-11-06", "close": 78.45, "volume": 346133.0}, {"date": "2017-11-07", "close": 78.24, "volume": 314284.0}, {"date": "2017-11-08", "close": 77.27, "volume": 344038.0}, {"date": "2017-11-09", "close": 82.05, "volume": 930674.0}, {"date": "2017-11-10", "close": 79.22, "volume": 425764.0}, {"date": "2017-11-13", "close": 79.54, "volume": 538357.0}, {"date": "2017-11-14", "close": 78.31, "volume": 448333.0}, {"date": "2017-11-15", "close": 77.15, "volume": 365810.0}, {"date": "2017-11-16", "close": 77.81, "volume": 357381.0}, {"date": "2017-11-17", "close": 76.71, "volume": 239176.0}, {"date": "2017-11-20", "close": 77.25, "volume": 391453.0}, {"date": "2017-11-21", "close": 77.26, "volume": 312751.0}, {"date": "2017-11-22", "close": 76.67, "volume": 145520.0}, {"date": "2017-11-24", "close": 76.2, "volume": 413310.0}, {"date": "2017-11-27", "close": 76.38, "volume": 506813.0}, {"date": "2017-11-28", "close": 77.36, "volume": 351309.0}, {"date": "2017-11-29", "close": 76.66, "volume": 340627.0}, {"date": "2017-11-30", "close": 77.35, "volume": 373916.0}, {"date": "2017-12-01", "close": 76.49, "volume": 333059.0}, {"date": "2017-12-04", "close": 76.73, "volume": 319671.0}, {"date": "2017-12-05", "close": 75.89, "volume": 175253.0}, {"date": "2017-12-06", "close": 75.73, "volume": 182650.0}, {"date": "2017-12-07", "close": 75.77, "volume": 354228.0}, {"date": "2017-12-08", "close": 75.16, "volume": 301671.0}, {"date": "2017-12-11", "close": 74.49, "volume": 274776.0}, {"date": "2017-12-12", "close": 75.74, "volume": 294531.0}, {"date": "2017-12-13", "close": 76.54, "volume": 264234.0}, {"date": "2017-12-14", "close": 76.23, "volume": 282818.0}, {"date": "2017-12-15", "close": 77.01, "volume": 874236.0}, {"date": "2017-12-18", "close": 77.79, "volume": 264326.0}, {"date": "2017-12-19", "close": 77.33, "volume": 182906.0}, {"date": "2017-12-20", "close": 77.8, "volume": 401378.0}, {"date": "2017-12-21", "close": 77.94, "volume": 218315.0}, {"date": "2017-12-22", "close": 77.52, "volume": 111610.0}, {"date": "2017-12-26", "close": 77.36, "volume": 183109.0}, {"date": "2017-12-27", "close": 77.15, "volume": 308328.0}, {"date": "2017-12-28", "close": 77.18, "volume": 92930.0}, {"date": "2017-12-29", "close": 76.54, "volume": 218641.0}, {"date": "2018-01-02", "close": 76.92, "volume": 262103.0}, {"date": "2018-01-03", "close": 77.56, "volume": 465782.0}, {"date": "2018-01-04", "close": 78.93, "volume": 373355.0}, {"date": "2018-01-05", "close": 79.7, "volume": 300693.0}, {"date": "2018-01-08", "close": 80.3, "volume": 463581.0}, {"date": "2018-01-09", "close": 79.18, "volume": 231928.0}, {"date": "2018-01-10", "close": 79.99, "volume": 637886.0}, {"date": "2018-01-11", "close": 82.65, "volume": 398785.0}, {"date": "2018-01-12", "close": 83.41, "volume": 367497.0}, {"date": "2018-01-16", "close": 80.79, "volume": 318204.0}, {"date": "2018-01-17", "close": 80.15, "volume": 282536.0}, {"date": "2018-01-18", "close": 79.33, "volume": 252500.0}, {"date": "2018-01-19", "close": 80.5, "volume": 459326.0}, {"date": "2018-01-22", "close": 81.02, "volume": 499144.0}, {"date": "2018-01-23", "close": 74.91, "volume": 1620676.0}, {"date": "2018-01-24", "close": 74.27, "volume": 808233.0}, {"date": "2018-01-25", "close": 73.61, "volume": 697209.0}, {"date": "2018-01-26", "close": 75.95, "volume": 610329.0}, {"date": "2018-01-29", "close": 75.05, "volume": 369892.0}, {"date": "2018-01-30", "close": 74.05, "volume": 390377.0}, {"date": "2018-01-31", "close": 77.52, "volume": 1779565.0}, {"date": "2018-02-01", "close": 81.34, "volume": 1543095.0}, {"date": "2018-02-02", "close": 81.77, "volume": 1167433.0}, {"date": "2018-02-05", "close": 78.36, "volume": 1400458.0}, {"date": "2018-02-06", "close": 78.96, "volume": 1370788.0}, {"date": "2018-02-07", "close": 77.17, "volume": 1310195.0}, {"date": "2018-02-08", "close": 82.93, "volume": 6404986.0}, {"date": "2018-02-09", "close": 71.62, "volume": 3034257.0}, {"date": "2018-02-12", "close": 71.33, "volume": 1386749.0}, {"date": "2018-02-13", "close": 69.89, "volume": 1160824.0}, {"date": "2018-02-14", "close": 72.24, "volume": 679595.0}, {"date": "2018-02-15", "close": 72.87, "volume": 371362.0}, {"date": "2018-02-16", "close": 73.92, "volume": 730828.0}, {"date": "2018-02-20", "close": 73.51, "volume": 498252.0}, {"date": "2018-02-21", "close": 73.76, "volume": 467605.0}, {"date": "2018-02-22", "close": 73.26, "volume": 393737.0}, {"date": "2018-02-23", "close": 72.9, "volume": 304656.0}, {"date": "2018-02-26", "close": 72.79, "volume": 463964.0}, {"date": "2018-02-27", "close": 71.61, "volume": 360581.0}, {"date": "2018-02-28", "close": 70.83, "volume": 289965.0}, {"date": "2018-03-01", "close": 70.4, "volume": 467956.0}, {"date": "2018-03-02", "close": 70.32, "volume": 411959.0}, {"date": "2018-03-05", "close": 71.39, "volume": 534844.0}, {"date": "2018-03-06", "close": 72.66, "volume": 274967.0}, {"date": "2018-03-07", "close": 72.99, "volume": 403793.0}, {"date": "2018-03-08", "close": 72.9, "volume": 402284.0}, {"date": "2018-03-09", "close": 74.91, "volume": 406414.0}, {"date": "2018-03-12", "close": 74.51, "volume": 253500.0}, {"date": "2018-03-13", "close": 74.4, "volume": 163874.0}, {"date": "2018-03-14", "close": 73.81, "volume": 179365.0}, {"date": "2018-03-15", "close": 73.88, "volume": 139106.0}, {"date": "2018-03-16", "close": 74.03, "volume": 586455.0}, {"date": "2018-03-19", "close": 73.83, "volume": 244386.0}, {"date": "2018-03-20", "close": 72.99, "volume": 245302.0}, {"date": "2018-03-21", "close": 73.89, "volume": 215897.0}, {"date": "2018-03-22", "close": 72.03, "volume": 313203.0}, {"date": "2018-03-23", "close": 70.72, "volume": 252924.0}, {"date": "2018-03-26", "close": 72.14, "volume": 273662.0}, {"date": "2018-03-27", "close": 71.14, "volume": 194276.0}, {"date": "2018-03-28", "close": 70.98, "volume": 173297.0}, {"date": "2018-03-29", "close": 71.66, "volume": 255878.0}, {"date": "2018-04-02", "close": 69.63, "volume": 257033.0}, {"date": "2018-04-03", "close": 71.78, "volume": 392199.0}, {"date": "2018-04-04", "close": 71.89, "volume": 196947.0}, {"date": "2018-04-05", "close": 72.71, "volume": 271995.0}, {"date": "2018-04-06", "close": 71.08, "volume": 157064.0}, {"date": "2018-04-09", "close": 73.45, "volume": 653788.0}, {"date": "2018-04-10", "close": 75.38, "volume": 564721.0}, {"date": "2018-04-11", "close": 74.14, "volume": 313277.0}, {"date": "2018-04-12", "close": 74.35, "volume": 325789.0}, {"date": "2018-04-13", "close": 74.05, "volume": 210357.0}, {"date": "2018-04-16", "close": 75.0, "volume": 207250.0}, {"date": "2018-04-17", "close": 74.7, "volume": 325052.0}, {"date": "2018-04-18", "close": 75.75, "volume": 274695.0}, {"date": "2018-04-19", "close": 75.43, "volume": 196969.0}, {"date": "2018-04-20", "close": 74.87, "volume": 326458.0}, {"date": "2018-04-23", "close": 73.98, "volume": 271389.0}, {"date": "2018-04-24", "close": 74.03, "volume": 570457.0}, {"date": "2018-04-25", "close": 74.0, "volume": 362480.0}, {"date": "2018-04-26", "close": 73.54, "volume": 228415.0}, {"date": "2018-04-27", "close": 73.01, "volume": 165838.0}, {"date": "2018-04-30", "close": 71.94, "volume": 187885.0}, {"date": "2018-05-01", "close": 72.05, "volume": 287106.0}, {"date": "2018-05-02", "close": 72.12, "volume": 126499.0}, {"date": "2018-05-03", "close": 71.43, "volume": 158359.0}, {"date": "2018-05-04", "close": 72.1, "volume": 136337.0}, {"date": "2018-05-07", "close": 72.81, "volume": 262329.0}, {"date": "2018-05-08", "close": 73.61, "volume": 353341.0}, {"date": "2018-05-09", "close": 73.98, "volume": 198054.0}, {"date": "2018-05-10", "close": 73.86, "volume": 215512.0}, {"date": "2018-05-11", "close": 73.93, "volume": 123580.0}, {"date": "2018-05-14", "close": 73.51, "volume": 168788.0}, {"date": "2018-05-15", "close": 73.69, "volume": 166935.0}, {"date": "2018-05-16", "close": 74.52, "volume": 183581.0}, {"date": "2018-05-17", "close": 75.52, "volume": 190628.0}, {"date": "2018-05-18", "close": 75.03, "volume": 289237.0}, {"date": "2018-05-21", "close": 76.42, "volume": 167708.0}, {"date": "2018-05-22", "close": 75.15, "volume": 207493.0}, {"date": "2018-05-23", "close": 75.07, "volume": 106927.0}, {"date": "2018-05-24", "close": 75.15, "volume": 194711.0}, {"date": "2018-05-25", "close": 74.72, "volume": 124900.0}, {"date": "2018-05-29", "close": 74.69, "volume": 206204.0}, {"date": "2018-05-30", "close": 76.59, "volume": 229895.0}, {"date": "2018-05-31", "close": 75.77, "volume": 317523.0}, {"date": "2018-06-01", "close": 75.97, "volume": 207349.0}, {"date": "2018-06-04", "close": 76.25, "volume": 177136.0}, {"date": "2018-06-05", "close": 76.55, "volume": 158852.0}, {"date": "2018-06-06", "close": 77.53, "volume": 197364.0}, {"date": "2018-06-07", "close": 78.03, "volume": 210842.0}, {"date": "2018-06-08", "close": 79.03, "volume": 241293.0}, {"date": "2018-06-11", "close": 79.2, "volume": 165663.0}, {"date": "2018-06-12", "close": 78.61, "volume": 218942.0}, {"date": "2018-06-13", "close": 78.08, "volume": 233943.0}, {"date": "2018-06-14", "close": 78.69, "volume": 187944.0}, {"date": "2018-06-15", "close": 78.85, "volume": 442922.0}, {"date": "2018-06-18", "close": 78.89, "volume": 266742.0}, {"date": "2018-06-19", "close": 77.86, "volume": 232850.0}, {"date": "2018-06-20", "close": 78.73, "volume": 244921.0}, {"date": "2018-06-21", "close": 77.66, "volume": 177424.0}, {"date": "2018-06-22", "close": 77.75, "volume": 410167.0}, {"date": "2018-06-25", "close": 76.29, "volume": 289999.0}, {"date": "2018-06-26", "close": 76.78, "volume": 193294.0}, {"date": "2018-06-27", "close": 76.03, "volume": 136893.0}, {"date": "2018-06-28", "close": 75.87, "volume": 152859.0}, {"date": "2018-06-29", "close": 76.86, "volume": 218099.0}, {"date": "2018-07-02", "close": 76.25, "volume": 259058.0}, {"date": "2018-07-03", "close": 76.83, "volume": 91170.0}, {"date": "2018-07-05", "close": 77.2, "volume": 158628.0}, {"date": "2018-07-06", "close": 78.01, "volume": 153675.0}, {"date": "2018-07-09", "close": 79.05, "volume": 165734.0}, {"date": "2018-07-10", "close": 78.9, "volume": 139612.0}, {"date": "2018-07-11", "close": 78.69, "volume": 276565.0}, {"date": "2018-07-12", "close": 80.27, "volume": 154502.0}, {"date": "2018-07-13", "close": 80.2, "volume": 156299.0}, {"date": "2018-07-16", "close": 79.96, "volume": 132503.0}, {"date": "2018-07-17", "close": 80.31, "volume": 99526.0}, {"date": "2018-07-18", "close": 81.17, "volume": 157233.0}, {"date": "2018-07-19", "close": 81.66, "volume": 244719.0}, {"date": "2018-07-20", "close": 82.32, "volume": 225614.0}, {"date": "2018-07-23", "close": 81.66, "volume": 227880.0}, {"date": "2018-07-24", "close": 82.71, "volume": 230017.0}, {"date": "2018-07-25", "close": 83.71, "volume": 163556.0}, {"date": "2018-07-26", "close": 84.65, "volume": 216211.0}, {"date": "2018-07-27", "close": 82.62, "volume": 230261.0}, {"date": "2018-07-30", "close": 80.9, "volume": 265703.0}, {"date": "2018-07-31", "close": 83.21, "volume": 471493.0}, {"date": "2018-08-01", "close": 80.04, "volume": 494433.0}, {"date": "2018-08-02", "close": 78.91, "volume": 281645.0}, {"date": "2018-08-03", "close": 78.25, "volume": 214163.0}, {"date": "2018-08-06", "close": 78.55, "volume": 214304.0}, {"date": "2018-08-07", "close": 79.56, "volume": 250135.0}, {"date": "2018-08-08", "close": 80.33, "volume": 249076.0}, {"date": "2018-08-09", "close": 80.21, "volume": 238560.0}, {"date": "2018-08-10", "close": 80.12, "volume": 181798.0}, {"date": "2018-08-13", "close": 79.59, "volume": 157120.0}, {"date": "2018-08-14", "close": 79.96, "volume": 140936.0}, {"date": "2018-08-15", "close": 78.39, "volume": 188073.0}, {"date": "2018-08-16", "close": 79.14, "volume": 157446.0}, {"date": "2018-08-17", "close": 80.1, "volume": 102922.0}, {"date": "2018-08-20", "close": 79.89, "volume": 102302.0}, {"date": "2018-08-21", "close": 80.94, "volume": 229685.0}, {"date": "2018-08-22", "close": 80.1, "volume": 147866.0}, {"date": "2018-08-23", "close": 79.13, "volume": 159746.0}, {"date": "2018-08-24", "close": 79.24, "volume": 214243.0}, {"date": "2018-08-27", "close": 80.75, "volume": 271747.0}, {"date": "2018-08-28", "close": 80.71, "volume": 146263.0}, {"date": "2018-08-29", "close": 81.12, "volume": 95384.0}, {"date": "2018-08-30", "close": 80.69, "volume": 113766.0}, {"date": "2018-08-31", "close": 80.56, "volume": 109755.0}, {"date": "2018-09-04", "close": 79.59, "volume": 136459.0}, {"date": "2018-09-05", "close": 79.73, "volume": 159565.0}, {"date": "2018-09-06", "close": 79.39, "volume": 145443.0}, {"date": "2018-09-07", "close": 78.17, "volume": 144003.0}, {"date": "2018-09-10", "close": 79.01, "volume": 133745.0}, {"date": "2018-09-11", "close": 79.58, "volume": 171937.0}, {"date": "2018-09-12", "close": 80.75, "volume": 221595.0}, {"date": "2018-09-13", "close": 81.21, "volume": 176976.0}, {"date": "2018-09-14", "close": 83.17, "volume": 202254.0}, {"date": "2018-09-17", "close": 81.05, "volume": 226748.0}, {"date": "2018-09-18", "close": 81.05, "volume": 179529.0}, {"date": "2018-09-19", "close": 81.85, "volume": 231933.0}, {"date": "2018-09-20", "close": 81.83, "volume": 167088.0}, {"date": "2018-09-21", "close": 81.4, "volume": 430320.0}, {"date": "2018-09-24", "close": 81.26, "volume": 197838.0}, {"date": "2018-09-25", "close": 82.03, "volume": 240481.0}, {"date": "2018-09-26", "close": 81.01, "volume": 220842.0}, {"date": "2018-09-27", "close": 80.85, "volume": 186677.0}, {"date": "2018-09-28", "close": 80.86, "volume": 178546.0}, {"date": "2018-10-01", "close": 79.81, "volume": 194009.0}, {"date": "2018-10-02", "close": 79.22, "volume": 163678.0}, {"date": "2018-10-03", "close": 80.21, "volume": 172846.0}, {"date": "2018-10-04", "close": 80.02, "volume": 159780.0}, {"date": "2018-10-05", "close": 78.61, "volume": 148719.0}, {"date": "2018-10-08", "close": 78.76, "volume": 105642.0}, {"date": "2018-10-09", "close": 77.45, "volume": 168377.0}, {"date": "2018-10-10", "close": 75.0, "volume": 403857.0}, {"date": "2018-10-11", "close": 73.5, "volume": 406393.0}, {"date": "2018-10-12", "close": 72.2, "volume": 367700.0}, {"date": "2018-10-15", "close": 74.17, "volume": 338044.0}, {"date": "2018-10-16", "close": 76.69, "volume": 312731.0}, {"date": "2018-10-17", "close": 77.45, "volume": 542228.0}, {"date": "2018-10-18", "close": 76.45, "volume": 359554.0}, {"date": "2018-10-19", "close": 76.33, "volume": 288464.0}, {"date": "2018-10-22", "close": 76.32, "volume": 165947.0}, {"date": "2018-10-23", "close": 73.91, "volume": 312057.0}, {"date": "2018-10-24", "close": 72.29, "volume": 324364.0}, {"date": "2018-10-25", "close": 73.34, "volume": 258358.0}, {"date": "2018-10-26", "close": 73.5, "volume": 226329.0}, {"date": "2018-10-29", "close": 72.81, "volume": 173160.0}, {"date": "2018-10-30", "close": 73.21, "volume": 349434.0}, {"date": "2018-10-31", "close": 73.64, "volume": 278082.0}, {"date": "2018-11-01", "close": 76.17, "volume": 274825.0}, {"date": "2018-11-02", "close": 76.94, "volume": 233164.0}, {"date": "2018-11-05", "close": 77.26, "volume": 210037.0}, {"date": "2018-11-06", "close": 78.11, "volume": 133810.0}, {"date": "2018-11-07", "close": 78.57, "volume": 355073.0}, {"date": "2018-11-08", "close": 84.04, "volume": 621905.0}, {"date": "2018-11-09", "close": 82.69, "volume": 329882.0}, {"date": "2018-11-12", "close": 80.8, "volume": 231153.0}, {"date": "2018-11-13", "close": 80.36, "volume": 200857.0}, {"date": "2018-11-14", "close": 79.89, "volume": 182044.0}, {"date": "2018-11-15", "close": 81.57, "volume": 205374.0}, {"date": "2018-11-16", "close": 81.86, "volume": 268840.0}, {"date": "2018-11-19", "close": 79.49, "volume": 174553.0}, {"date": "2018-11-20", "close": 79.55, "volume": 201932.0}, {"date": "2018-11-21", "close": 80.9, "volume": 108146.0}, {"date": "2018-11-23", "close": 80.92, "volume": 97230.0}, {"date": "2018-11-26", "close": 82.01, "volume": 178610.0}, {"date": "2018-11-27", "close": 80.57, "volume": 151346.0}, {"date": "2018-11-28", "close": 83.38, "volume": 219467.0}, {"date": "2018-11-29", "close": 82.89, "volume": 168802.0}, {"date": "2018-11-30", "close": 83.68, "volume": 268391.0}, {"date": "2018-12-03", "close": 84.27, "volume": 273773.0}, {"date": "2018-12-04", "close": 78.57, "volume": 304745.0}, {"date": "2018-12-06", "close": 77.29, "volume": 255723.0}, {"date": "2018-12-07", "close": 75.19, "volume": 252520.0}, {"date": "2018-12-10", "close": 74.52, "volume": 523350.0}, {"date": "2018-12-11", "close": 75.16, "volume": 376454.0}, {"date": "2018-12-12", "close": 77.1, "volume": 290063.0}, {"date": "2018-12-13", "close": 76.88, "volume": 212258.0}, {"date": "2018-12-14", "close": 76.32, "volume": 215099.0}, {"date": "2018-12-17", "close": 75.35, "volume": 321014.0}, {"date": "2018-12-18", "close": 75.2, "volume": 319715.0}, {"date": "2018-12-19", "close": 73.16, "volume": 359284.0}, {"date": "2018-12-20", "close": 72.52, "volume": 244470.0}, {"date": "2018-12-21", "close": 71.77, "volume": 934802.0}, {"date": "2018-12-24", "close": 68.95, "volume": 121545.0}, {"date": "2018-12-26", "close": 72.7, "volume": 327335.0}, {"date": "2018-12-27", "close": 72.8, "volume": 195672.0}, {"date": "2018-12-28", "close": 72.65, "volume": 191420.0}, {"date": "2018-12-31", "close": 74.29, "volume": 249007.0}, {"date": "2019-01-02", "close": 73.92, "volume": 245169.0}, {"date": "2019-01-03", "close": 71.01, "volume": 189258.0}, {"date": "2019-01-04", "close": 72.8, "volume": 323789.0}, {"date": "2019-01-07", "close": 73.0, "volume": 516931.0}, {"date": "2019-01-08", "close": 76.39, "volume": 757369.0}, {"date": "2019-01-09", "close": 76.01, "volume": 481721.0}, {"date": "2019-01-10", "close": 76.38, "volume": 245951.0}, {"date": "2019-01-11", "close": 76.25, "volume": 222859.0}, {"date": "2019-01-14", "close": 75.75, "volume": 227091.0}, {"date": "2019-01-15", "close": 75.82, "volume": 164446.0}, {"date": "2019-01-16", "close": 76.05, "volume": 223467.0}, {"date": "2019-01-17", "close": 76.79, "volume": 213680.0}, {"date": "2019-01-18", "close": 78.13, "volume": 181184.0}, {"date": "2019-01-22", "close": 77.08, "volume": 294857.0}, {"date": "2019-01-23", "close": 76.9, "volume": 143167.0}, {"date": "2019-01-24", "close": 77.88, "volume": 244176.0}, {"date": "2019-01-25", "close": 77.75, "volume": 428423.0}, {"date": "2019-01-28", "close": 77.25, "volume": 324265.0}, {"date": "2019-01-29", "close": 86.78, "volume": 1848990.0}, {"date": "2019-01-30", "close": 86.66, "volume": 787446.0}, {"date": "2019-01-31", "close": 90.85, "volume": 866565.0}, {"date": "2019-02-01", "close": 89.1, "volume": 417920.0}, {"date": "2019-02-04", "close": 90.14, "volume": 369985.0}, {"date": "2019-02-05", "close": 90.02, "volume": 472121.0}, {"date": "2019-02-06", "close": 89.74, "volume": 187016.0}, {"date": "2019-02-07", "close": 89.39, "volume": 293973.0}, {"date": "2019-02-08", "close": 90.32, "volume": 253879.0}, {"date": "2019-02-11", "close": 90.9, "volume": 241016.0}, {"date": "2019-02-12", "close": 94.79, "volume": 697158.0}, {"date": "2019-02-13", "close": 94.16, "volume": 444946.0}, {"date": "2019-02-14", "close": 93.21, "volume": 348867.0}, {"date": "2019-02-15", "close": 95.1, "volume": 352206.0}, {"date": "2019-02-19", "close": 95.36, "volume": 284759.0}, {"date": "2019-02-20", "close": 97.13, "volume": 326720.0}, {"date": "2019-02-21", "close": 95.92, "volume": 280922.0}, {"date": "2019-02-22", "close": 96.56, "volume": 347975.0}, {"date": "2019-02-25", "close": 96.81, "volume": 405664.0}, {"date": "2019-02-26", "close": 96.27, "volume": 330864.0}, {"date": "2019-02-27", "close": 96.47, "volume": 228303.0}, {"date": "2019-02-28", "close": 96.34, "volume": 373388.0}, {"date": "2019-03-01", "close": 94.96, "volume": 651751.0}, {"date": "2019-03-04", "close": 95.01, "volume": 541631.0}, {"date": "2019-03-05", "close": 95.05, "volume": 419156.0}, {"date": "2019-03-06", "close": 94.44, "volume": 441790.0}, {"date": "2019-03-07", "close": 93.39, "volume": 495091.0}, {"date": "2019-03-08", "close": 93.88, "volume": 281743.0}, {"date": "2019-03-11", "close": 93.83, "volume": 644562.0}, {"date": "2019-03-12", "close": 93.39, "volume": 455069.0}, {"date": "2019-03-13", "close": 94.4, "volume": 866374.0}, {"date": "2019-03-14", "close": 95.25, "volume": 357377.0}, {"date": "2019-03-15", "close": 95.11, "volume": 742865.0}, {"date": "2019-03-18", "close": 96.1, "volume": 269741.0}, {"date": "2019-03-19", "close": 96.18, "volume": 212431.0}, {"date": "2019-03-20", "close": 95.93, "volume": 259549.0}, {"date": "2019-03-21", "close": 97.17, "volume": 283784.0}, {"date": "2019-03-22", "close": 93.16, "volume": 375288.0}, {"date": "2019-03-25", "close": 93.58, "volume": 276616.0}, {"date": "2019-03-26", "close": 94.26, "volume": 169550.0}, {"date": "2019-03-27", "close": 93.38, "volume": 353470.0}, {"date": "2019-03-28", "close": 94.4, "volume": 196036.0}, {"date": "2019-03-29", "close": 94.89, "volume": 267748.0}, {"date": "2019-04-01", "close": 96.08, "volume": 363521.0}, {"date": "2019-04-02", "close": 95.92, "volume": 264419.0}, {"date": "2019-04-03", "close": 96.03, "volume": 240223.0}, {"date": "2019-04-04", "close": 96.53, "volume": 265079.0}, {"date": "2019-04-05", "close": 97.56, "volume": 324727.0}, {"date": "2019-04-08", "close": 96.59, "volume": 501652.0}, {"date": "2019-04-09", "close": 94.59, "volume": 263640.0}, {"date": "2019-04-10", "close": 95.24, "volume": 302633.0}, {"date": "2019-04-11", "close": 95.38, "volume": 354092.0}, {"date": "2019-04-12", "close": 96.75, "volume": 452073.0}, {"date": "2019-04-15", "close": 95.62, "volume": 298691.0}, {"date": "2019-04-16", "close": 96.54, "volume": 209243.0}, {"date": "2019-04-17", "close": 95.92, "volume": 216872.0}, {"date": "2019-04-18", "close": 101.08, "volume": 755264.0}, {"date": "2019-04-22", "close": 101.35, "volume": 428640.0}, {"date": "2019-04-23", "close": 104.37, "volume": 841994.0}, {"date": "2019-04-24", "close": 104.49, "volume": 409096.0}, {"date": "2019-04-25", "close": 100.93, "volume": 541275.0}, {"date": "2019-04-26", "close": 102.73, "volume": 335420.0}, {"date": "2019-04-29", "close": 102.92, "volume": 717067.0}, {"date": "2019-04-30", "close": 108.9, "volume": 1185420.0}, {"date": "2019-05-01", "close": 108.17, "volume": 612522.0}, {"date": "2019-05-02", "close": 108.52, "volume": 549802.0}, {"date": "2019-05-03", "close": 112.34, "volume": 362380.0}, {"date": "2019-05-06", "close": 111.5, "volume": 331781.0}, {"date": "2019-05-07", "close": 109.12, "volume": 435323.0}, {"date": "2019-05-08", "close": 108.25, "volume": 396656.0}, {"date": "2019-05-09", "close": 108.97, "volume": 279740.0}, {"date": "2019-05-10", "close": 109.54, "volume": 434614.0}, {"date": "2019-05-13", "close": 107.62, "volume": 428238.0}, {"date": "2019-05-14", "close": 108.84, "volume": 326273.0}, {"date": "2019-05-15", "close": 109.42, "volume": 214113.0}, {"date": "2019-05-16", "close": 111.08, "volume": 186941.0}, {"date": "2019-05-17", "close": 108.55, "volume": 344615.0}, {"date": "2019-05-20", "close": 109.85, "volume": 349137.0}, {"date": "2019-05-21", "close": 112.61, "volume": 653805.0}, {"date": "2019-05-22", "close": 113.5, "volume": 631894.0}, {"date": "2019-05-23", "close": 110.65, "volume": 762859.0}, {"date": "2019-05-24", "close": 110.6, "volume": 303766.0}, {"date": "2019-05-28", "close": 109.6, "volume": 258489.0}, {"date": "2019-05-29", "close": 108.76, "volume": 370082.0}, {"date": "2019-05-30", "close": 108.87, "volume": 306672.0}, {"date": "2019-05-31", "close": 108.92, "volume": 394363.0}, {"date": "2019-06-03", "close": 110.82, "volume": 469706.0}, {"date": "2019-06-04", "close": 111.8, "volume": 382443.0}, {"date": "2019-06-05", "close": 113.86, "volume": 391889.0}, {"date": "2019-06-06", "close": 114.32, "volume": 309788.0}, {"date": "2019-06-07", "close": 113.6, "volume": 471182.0}, {"date": "2019-06-10", "close": 113.63, "volume": 474495.0}, {"date": "2019-06-11", "close": 114.04, "volume": 334961.0}, {"date": "2019-06-12", "close": 114.62, "volume": 367222.0}, {"date": "2019-06-13", "close": 115.41, "volume": 300657.0}, {"date": "2019-06-14", "close": 111.74, "volume": 388818.0}, {"date": "2019-06-17", "close": 111.12, "volume": 345155.0}, {"date": "2019-06-18", "close": 112.11, "volume": 653675.0}, {"date": "2019-06-19", "close": 111.88, "volume": 257440.0}, {"date": "2019-06-20", "close": 114.48, "volume": 484172.0}, {"date": "2019-06-21", "close": 112.24, "volume": 586197.0}, {"date": "2019-06-24", "close": 112.42, "volume": 475833.0}, {"date": "2019-06-25", "close": 111.19, "volume": 437663.0}, {"date": "2019-06-26", "close": 111.64, "volume": 432059.0}, {"date": "2019-06-27", "close": 113.08, "volume": 551016.0}, {"date": "2019-06-28", "close": 113.16, "volume": 6099633.0}, {"date": "2019-07-01", "close": 114.59, "volume": 690412.0}, {"date": "2019-07-02", "close": 113.86, "volume": 469072.0}, {"date": "2019-07-03", "close": 114.88, "volume": 250428.0}, {"date": "2019-07-05", "close": 115.17, "volume": 472754.0}, {"date": "2019-07-08", "close": 114.13, "volume": 492390.0}, {"date": "2019-07-09", "close": 113.8, "volume": 256260.0}, {"date": "2019-07-10", "close": 112.86, "volume": 235074.0}, {"date": "2019-07-11", "close": 113.64, "volume": 279905.0}, {"date": "2019-07-12", "close": 115.89, "volume": 258276.0}, {"date": "2019-07-15", "close": 116.11, "volume": 387469.0}, {"date": "2019-07-16", "close": 116.78, "volume": 299132.0}, {"date": "2019-07-17", "close": 115.64, "volume": 470097.0}, {"date": "2019-07-18", "close": 115.22, "volume": 253080.0}, {"date": "2019-07-19", "close": 115.87, "volume": 234702.0}, {"date": "2019-07-22", "close": 115.81, "volume": 274915.0}, {"date": "2019-07-23", "close": 119.13, "volume": 513080.0}, {"date": "2019-07-24", "close": 117.29, "volume": 353850.0}, {"date": "2019-07-25", "close": 116.37, "volume": 273993.0}, {"date": "2019-07-26", "close": 115.78, "volume": 301347.0}, {"date": "2019-07-29", "close": 114.59, "volume": 329968.0}, {"date": "2019-07-30", "close": 114.81, "volume": 319727.0}, {"date": "2019-07-31", "close": 112.04, "volume": 417956.0}, {"date": "2019-08-01", "close": 111.86, "volume": 433621.0}, {"date": "2019-08-02", "close": 109.84, "volume": 596692.0}, {"date": "2019-08-05", "close": 106.94, "volume": 699393.0}, {"date": "2019-08-06", "close": 105.15, "volume": 809250.0}, {"date": "2019-08-07", "close": 106.4, "volume": 517254.0}, {"date": "2019-08-08", "close": 108.24, "volume": 502931.0}, {"date": "2019-08-09", "close": 108.22, "volume": 317522.0}, {"date": "2019-08-12", "close": 106.77, "volume": 291138.0}, {"date": "2019-08-13", "close": 108.4, "volume": 337762.0}, {"date": "2019-08-14", "close": 104.12, "volume": 303269.0}, {"date": "2019-08-15", "close": 104.39, "volume": 178997.0}, {"date": "2019-08-16", "close": 106.44, "volume": 225674.0}, {"date": "2019-08-19", "close": 106.42, "volume": 258586.0}, {"date": "2019-08-20", "close": 104.97, "volume": 456363.0}, {"date": "2019-08-21", "close": 105.47, "volume": 226387.0}, {"date": "2019-08-22", "close": 105.93, "volume": 147284.0}, {"date": "2019-08-23", "close": 103.13, "volume": 241091.0}, {"date": "2019-08-26", "close": 104.0, "volume": 237805.0}, {"date": "2019-08-27", "close": 104.0, "volume": 348194.0}, {"date": "2019-08-28", "close": 104.8, "volume": 218666.0}, {"date": "2019-08-29", "close": 106.95, "volume": 147323.0}, {"date": "2019-08-30", "close": 107.85, "volume": 262922.0}, {"date": "2019-09-03", "close": 104.95, "volume": 371448.0}, {"date": "2019-09-04", "close": 106.63, "volume": 493081.0}, {"date": "2019-09-05", "close": 108.39, "volume": 378528.0}, {"date": "2019-09-06", "close": 107.75, "volume": 296824.0}, {"date": "2019-09-09", "close": 106.83, "volume": 392653.0}, {"date": "2019-09-10", "close": 106.94, "volume": 299862.0}, {"date": "2019-09-11", "close": 108.42, "volume": 243868.0}, {"date": "2019-09-12", "close": 107.8, "volume": 275545.0}, {"date": "2019-09-13", "close": 107.58, "volume": 423513.0}, {"date": "2019-09-16", "close": 107.52, "volume": 233793.0}, {"date": "2019-09-17", "close": 109.05, "volume": 306917.0}, {"date": "2019-09-18", "close": 108.65, "volume": 231800.0}, {"date": "2019-09-19", "close": 109.05, "volume": 369478.0}, {"date": "2019-09-20", "close": 107.85, "volume": 540020.0}, {"date": "2019-09-23", "close": 109.31, "volume": 264849.0}, {"date": "2019-09-24", "close": 107.51, "volume": 231943.0}, {"date": "2019-09-25", "close": 110.52, "volume": 532990.0}, {"date": "2019-09-26", "close": 110.07, "volume": 325411.0}, {"date": "2019-09-27", "close": 107.73, "volume": 551265.0}, {"date": "2019-09-30", "close": 107.83, "volume": 223717.0}, {"date": "2019-10-01", "close": 104.77, "volume": 426903.0}, {"date": "2019-10-02", "close": 103.99, "volume": 264677.0}, {"date": "2019-10-03", "close": 105.8, "volume": 242744.0}, {"date": "2019-10-04", "close": 106.56, "volume": 140746.0}, {"date": "2019-10-07", "close": 106.04, "volume": 155486.0}, {"date": "2019-10-08", "close": 104.11, "volume": 193756.0}, {"date": "2019-10-09", "close": 104.86, "volume": 119350.0}, {"date": "2019-10-10", "close": 105.205, "volume": 130816.0}, {"date": "2019-10-11", "close": 107.25, "volume": 188058.0}, {"date": "2019-10-14", "close": 105.89, "volume": 131248.0}, {"date": "2019-10-15", "close": 106.88, "volume": 156426.0}, {"date": "2019-10-16", "close": 106.21, "volume": 198302.0}, {"date": "2019-10-17", "close": 107.93, "volume": 204879.0}, {"date": "2019-10-18", "close": 107.17, "volume": 145824.0}, {"date": "2019-10-21", "close": 106.2, "volume": 207849.0}, {"date": "2019-10-22", "close": 106.6, "volume": 270130.0}, {"date": "2019-10-23", "close": 106.64, "volume": 204558.0}, {"date": "2019-10-24", "close": 107.88, "volume": 151171.0}, {"date": "2019-10-25", "close": 107.59, "volume": 113831.0}, {"date": "2019-10-28", "close": 107.85, "volume": 194105.0}, {"date": "2019-10-29", "close": 108.63, "volume": 187230.0}, {"date": "2019-10-30", "close": 107.63, "volume": 176807.0}, {"date": "2019-10-31", "close": 106.66, "volume": 221787.0}, {"date": "2019-11-01", "close": 108.98, "volume": 240262.0}, {"date": "2019-11-04", "close": 109.77, "volume": 203496.0}, {"date": "2019-11-05", "close": 109.13, "volume": 181171.0}, {"date": "2019-11-06", "close": 110.85, "volume": 244141.0}, {"date": "2019-11-07", "close": 109.18, "volume": 247332.0}, {"date": "2019-11-08", "close": 111.23, "volume": 171350.0}, {"date": "2019-11-11", "close": 110.82, "volume": 139789.0}, {"date": "2019-11-12", "close": 112.45, "volume": 254499.0}, {"date": "2019-11-13", "close": 113.6, "volume": 314084.0}, {"date": "2019-11-14", "close": 113.92, "volume": 292629.0}, {"date": "2019-11-15", "close": 114.74, "volume": 292035.0}, {"date": "2019-11-18", "close": 113.595, "volume": 388436.0}, {"date": "2019-11-19", "close": 115.68, "volume": 1623254.0}, {"date": "2019-11-20", "close": 111.38, "volume": 837683.0}, {"date": "2019-11-21", "close": 111.49, "volume": 430297.0}, {"date": "2019-11-22", "close": 112.0, "volume": 258785.0}, {"date": "2019-11-25", "close": 114.54, "volume": 368403.0}, {"date": "2019-11-26", "close": 118.29, "volume": 702830.0}, {"date": "2019-11-27", "close": 119.0, "volume": 485142.0}, {"date": "2019-11-29", "close": 116.79, "volume": 135657.0}, {"date": "2019-12-02", "close": 115.72, "volume": 253928.0}, {"date": "2019-12-03", "close": 114.97, "volume": 301064.0}, {"date": "2019-12-04", "close": 118.89, "volume": 707691.0}, {"date": "2019-12-05", "close": 119.71, "volume": 451591.0}, {"date": "2019-12-06", "close": 122.2, "volume": 527481.0}, {"date": "2019-12-09", "close": 121.86, "volume": 545157.0}, {"date": "2019-12-10", "close": 121.8, "volume": 329899.0}, {"date": "2019-12-11", "close": 123.7, "volume": 440241.0}, {"date": "2019-12-12", "close": 124.11, "volume": 415905.0}, {"date": "2019-12-13", "close": 124.48, "volume": 416136.0}, {"date": "2019-12-16", "close": 122.5, "volume": 500270.0}, {"date": "2019-12-17", "close": 119.9, "volume": 456684.0}, {"date": "2019-12-18", "close": 118.2, "volume": 544455.0}, {"date": "2019-12-19", "close": 118.4, "volume": 609808.0}, {"date": "2019-12-20", "close": 119.22, "volume": 512133.0}, {"date": "2019-12-23", "close": 119.45, "volume": 243298.0}, {"date": "2019-12-24", "close": 118.94, "volume": 71878.0}, {"date": "2019-12-26", "close": 118.65, "volume": 106498.0}, {"date": "2019-12-27", "close": 118.43, "volume": 124042.0}, {"date": "2019-12-30", "close": 118.21, "volume": 239750.0}, {"date": "2019-12-31", "close": 118.44, "volume": 250931.0}, {"date": "2020-01-02", "close": 120.72, "volume": 373070.0}, {"date": "2020-01-03", "close": 119.61, "volume": 311109.0}, {"date": "2020-01-06", "close": 119.81, "volume": 224581.0}, {"date": "2020-01-07", "close": 123.17, "volume": 525666.0}, {"date": "2020-01-08", "close": 121.26, "volume": 390712.0}, {"date": "2020-01-09", "close": 122.22, "volume": 332704.0}, {"date": "2020-01-10", "close": 121.96, "volume": 294301.0}, {"date": "2020-01-13", "close": 127.835, "volume": 2223470.0}, {"date": "2020-01-14", "close": 125.27, "volume": 1292891.0}, {"date": "2020-01-15", "close": 123.86, "volume": 924294.0}, {"date": "2020-01-16", "close": 125.86, "volume": 718685.0}, {"date": "2020-01-17", "close": 125.3, "volume": 546662.0}, {"date": "2020-01-21", "close": 123.7, "volume": 864954.0}, {"date": "2020-01-22", "close": 119.89, "volume": 865541.0}, {"date": "2020-01-23", "close": 120.01, "volume": 473959.0}, {"date": "2020-01-24", "close": 119.4, "volume": 406175.0}, {"date": "2020-01-27", "close": 118.44, "volume": 379332.0}, {"date": "2020-01-28", "close": 117.29, "volume": 629021.0}, {"date": "2020-01-29", "close": 117.3, "volume": 425018.0}, {"date": "2020-01-30", "close": 117.91, "volume": 364801.0}, {"date": "2020-01-31", "close": 116.31, "volume": 1237439.0}, {"date": "2020-02-03", "close": 116.58, "volume": 837364.0}, {"date": "2020-02-04", "close": 115.96, "volume": 1007452.0}, {"date": "2020-02-05", "close": 116.79, "volume": 423250.0}, {"date": "2020-02-06", "close": 117.95, "volume": 495817.0}, {"date": "2020-02-07", "close": 118.84, "volume": 816719.0}, {"date": "2020-02-10", "close": 117.88, "volume": 686489.0}, {"date": "2020-02-11", "close": 117.31, "volume": 375817.0}, {"date": "2020-02-12", "close": 119.01, "volume": 464963.0}, {"date": "2020-02-13", "close": 119.75, "volume": 600032.0}, {"date": "2020-02-14", "close": 117.92, "volume": 366684.0}, {"date": "2020-02-18", "close": 118.5, "volume": 422015.0}, {"date": "2020-02-19", "close": 119.6, "volume": 541928.0}, {"date": "2020-02-20", "close": 121.08, "volume": 435501.0}, {"date": "2020-02-21", "close": 120.16, "volume": 423129.0}, {"date": "2020-02-24", "close": 117.28, "volume": 496697.0}, {"date": "2020-02-25", "close": 112.99, "volume": 928647.0}, {"date": "2020-02-26", "close": 112.41, "volume": 1289096.0}, {"date": "2020-02-27", "close": 107.29, "volume": 934950.0}, {"date": "2020-02-28", "close": 103.2, "volume": 1322358.0}, {"date": "2020-03-02", "close": 106.15, "volume": 728657.0}, {"date": "2020-03-03", "close": 106.12, "volume": 715529.0}, {"date": "2020-03-04", "close": 110.23, "volume": 731615.0}, {"date": "2020-03-05", "close": 101.54, "volume": 941183.0}, {"date": "2020-03-06", "close": 98.7, "volume": 1310024.0}, {"date": "2020-03-09", "close": 86.33, "volume": 1300982.0}, {"date": "2020-03-10", "close": 94.61, "volume": 1183321.0}, {"date": "2020-03-11", "close": 84.84, "volume": 1142379.0}, {"date": "2020-03-12", "close": 74.57, "volume": 2308365.0}, {"date": "2020-03-13", "close": 78.38, "volume": 1462527.0}, {"date": "2020-03-16", "close": 64.03, "volume": 1548846.0}, {"date": "2020-03-17", "close": 66.2, "volume": 1193086.0}, {"date": "2020-03-18", "close": 55.55, "volume": 1255447.0}, {"date": "2020-03-19", "close": 56.66, "volume": 1077825.0}, {"date": "2020-03-20", "close": 53.18, "volume": 1391501.0}, {"date": "2020-03-23", "close": 50.24, "volume": 1083102.0}, {"date": "2020-03-24", "close": 57.78, "volume": 908392.0}, {"date": "2020-03-25", "close": 65.59, "volume": 1062796.0}, {"date": "2020-03-26", "close": 70.56, "volume": 1179283.0}, {"date": "2020-03-27", "close": 62.01, "volume": 860458.0}, {"date": "2020-03-30", "close": 59.2, "volume": 1215376.0}, {"date": "2020-03-31", "close": 59.44, "volume": 1035410.0}, {"date": "2020-04-01", "close": 54.025, "volume": 673291.0}, {"date": "2020-04-02", "close": 53.1, "volume": 898496.0}, {"date": "2020-04-03", "close": 51.25, "volume": 973745.0}, {"date": "2020-04-06", "close": 59.62, "volume": 2540511.0}, {"date": "2020-04-07", "close": 60.79, "volume": 1404862.0}, {"date": "2020-04-08", "close": 66.24, "volume": 965267.0}, {"date": "2020-04-09", "close": 68.22, "volume": 1185837.0}, {"date": "2020-04-13", "close": 62.12, "volume": 929812.0}, {"date": "2020-04-14", "close": 59.03, "volume": 1355518.0}, {"date": "2020-04-15", "close": 55.03, "volume": 1465080.0}, {"date": "2020-04-16", "close": 53.62, "volume": 1125958.0}, {"date": "2020-04-17", "close": 57.61, "volume": 825607.0}, {"date": "2020-04-20", "close": 55.06, "volume": 884092.0}, {"date": "2020-04-21", "close": 51.6, "volume": 925572.0}, {"date": "2020-04-22", "close": 52.13, "volume": 775589.0}, {"date": "2020-04-23", "close": 54.38, "volume": 636310.0}, {"date": "2020-04-24", "close": 52.19, "volume": 751207.0}, {"date": "2020-04-27", "close": 55.26, "volume": 649618.0}, {"date": "2020-04-28", "close": 58.35, "volume": 689763.0}, {"date": "2020-04-29", "close": 62.96, "volume": 907076.0}, {"date": "2020-04-30", "close": 60.56, "volume": 824743.0}, {"date": "2020-05-01", "close": 58.51, "volume": 624267.0}, {"date": "2020-05-04", "close": 55.7, "volume": 1106572.0}, {"date": "2020-05-05", "close": 54.76, "volume": 1026278.0}, {"date": "2020-05-06", "close": 56.75, "volume": 627183.0}, {"date": "2020-05-07", "close": 58.18, "volume": 510287.0}, {"date": "2020-05-08", "close": 61.83, "volume": 487596.0}, {"date": "2020-05-11", "close": 60.51, "volume": 747795.0}, {"date": "2020-05-12", "close": 57.07, "volume": 506964.0}, {"date": "2020-05-13", "close": 53.85, "volume": 693692.0}, {"date": "2020-05-14", "close": 55.27, "volume": 678247.0}, {"date": "2020-05-15", "close": 53.73, "volume": 440136.0}, {"date": "2020-05-18", "close": 61.1, "volume": 546168.0}, {"date": "2020-05-19", "close": 59.99, "volume": 472578.0}, {"date": "2020-05-20", "close": 61.86, "volume": 409173.0}, {"date": "2020-05-21", "close": 62.42, "volume": 629953.0}, {"date": "2020-05-22", "close": 61.84, "volume": 350144.0}, {"date": "2020-05-26", "close": 67.83, "volume": 839999.0}, {"date": "2020-05-27", "close": 70.47, "volume": 1029412.0}, {"date": "2020-05-28", "close": 69.34, "volume": 512413.0}, {"date": "2020-05-29", "close": 68.58, "volume": 539565.0}, {"date": "2020-06-01", "close": 70.01, "volume": 373379.0}, {"date": "2020-06-02", "close": 71.18, "volume": 353738.0}, {"date": "2020-06-03", "close": 76.46, "volume": 519654.0}, {"date": "2020-06-04", "close": 79.55, "volume": 692081.0}, {"date": "2020-06-05", "close": 84.86, "volume": 1286957.0}, {"date": "2020-06-08", "close": 85.35, "volume": 685321.0}, {"date": "2020-06-09", "close": 83.03, "volume": 818877.0}, {"date": "2020-06-10", "close": 78.25, "volume": 684136.0}, {"date": "2020-06-11", "close": 70.7, "volume": 687087.0}, {"date": "2020-06-12", "close": 76.67, "volume": 536144.0}, {"date": "2020-06-15", "close": 78.92, "volume": 534656.0}, {"date": "2020-06-16", "close": 79.05, "volume": 729956.0}, {"date": "2020-06-17", "close": 78.83, "volume": 471389.0}, {"date": "2020-06-18", "close": 79.44, "volume": 421729.0}, {"date": "2020-06-19", "close": 77.89, "volume": 525254.0}, {"date": "2020-06-22", "close": 77.6, "volume": 328201.0}, {"date": "2020-06-23", "close": 77.64, "volume": 386368.0}, {"date": "2020-06-24", "close": 72.85, "volume": 485810.0}, {"date": "2020-06-25", "close": 74.53, "volume": 328054.0}, {"date": "2020-06-26", "close": 74.67, "volume": 1263205.0}, {"date": "2020-06-29", "close": 78.33, "volume": 406307.0}, {"date": "2020-06-30", "close": 77.55, "volume": 390786.0}, {"date": "2020-07-01", "close": 75.81, "volume": 364010.0}, {"date": "2020-07-02", "close": 76.81, "volume": 289635.0}, {"date": "2020-07-06", "close": 78.44, "volume": 297423.0}, {"date": "2020-07-07", "close": 75.13, "volume": 507090.0}, {"date": "2020-07-08", "close": 76.07, "volume": 368438.0}, {"date": "2020-07-09", "close": 72.42, "volume": 272098.0}, {"date": "2020-07-10", "close": 74.21, "volume": 373201.0}, {"date": "2020-07-13", "close": 74.23, "volume": 401212.0}, {"date": "2020-07-14", "close": 76.5, "volume": 352186.0}, {"date": "2020-07-15", "close": 79.27, "volume": 687328.0}, {"date": "2020-07-16", "close": 78.2, "volume": 377745.0}, {"date": "2020-07-17", "close": 78.37, "volume": 221422.0}, {"date": "2020-07-20", "close": 77.25, "volume": 269847.0}, {"date": "2020-07-21", "close": 78.58, "volume": 287273.0}, {"date": "2020-07-22", "close": 80.1, "volume": 198488.0}, {"date": "2020-07-23", "close": 80.43, "volume": 319197.0}, {"date": "2020-07-24", "close": 80.01, "volume": 298366.0}, {"date": "2020-07-27", "close": 80.3, "volume": 245754.0}, {"date": "2020-07-28", "close": 78.52, "volume": 412159.0}, {"date": "2020-07-29", "close": 78.32, "volume": 417431.0}, {"date": "2020-07-30", "close": 76.04, "volume": 441804.0}, {"date": "2020-07-31", "close": 74.94, "volume": 366611.0}, {"date": "2020-08-03", "close": 75.4, "volume": 557909.0}, {"date": "2020-08-04", "close": 74.71, "volume": 394916.0}, {"date": "2020-08-05", "close": 76.76, "volume": 547153.0}, {"date": "2020-08-06", "close": 77.5, "volume": 295128.0}, {"date": "2020-08-07", "close": 80.45, "volume": 476440.0}, {"date": "2020-08-10", "close": 84.26, "volume": 361082.0}, {"date": "2020-08-11", "close": 86.0, "volume": 343702.0}, {"date": "2020-08-12", "close": 85.68, "volume": 231317.0}, {"date": "2020-08-13", "close": 84.65, "volume": 345998.0}, {"date": "2020-08-14", "close": 84.9, "volume": 171449.0}, {"date": "2020-08-17", "close": 84.82, "volume": 310946.0}, {"date": "2020-08-18", "close": 83.33, "volume": 215687.0}, {"date": "2020-08-19", "close": 82.65, "volume": 226823.0}, {"date": "2020-08-20", "close": 82.1, "volume": 365106.0}, {"date": "2020-08-21", "close": 81.39, "volume": 221256.0}, {"date": "2020-08-24", "close": 83.845, "volume": 335530.0}, {"date": "2020-08-25", "close": 83.53, "volume": 196032.0}, {"date": "2020-08-26", "close": 83.38, "volume": 288912.0}, {"date": "2020-08-27", "close": 86.6, "volume": 455763.0}, {"date": "2020-08-28", "close": 87.54, "volume": 473208.0}, {"date": "2020-08-31", "close": 85.69, "volume": 355290.0}, {"date": "2020-09-01", "close": 85.48, "volume": 292066.0}, {"date": "2020-09-02", "close": 87.07, "volume": 153545.0}, {"date": "2020-09-03", "close": 84.11, "volume": 225967.0}, {"date": "2020-09-04", "close": 84.5, "volume": 188587.0}, {"date": "2020-09-08", "close": 82.3, "volume": 229566.0}, {"date": "2020-09-09", "close": 82.49, "volume": 242849.0}, {"date": "2020-09-10", "close": 80.9, "volume": 169734.0}, {"date": "2020-09-11", "close": 82.24, "volume": 154026.0}, {"date": "2020-09-14", "close": 83.59, "volume": 185086.0}, {"date": "2020-09-15", "close": 82.55, "volume": 123259.0}, {"date": "2020-09-16", "close": 84.75, "volume": 325187.0}, {"date": "2020-09-17", "close": 85.3, "volume": 371939.0}, {"date": "2020-09-18", "close": 83.18, "volume": 612693.0}, {"date": "2020-09-21", "close": 78.14, "volume": 491993.0}, {"date": "2020-09-22", "close": 78.22, "volume": 252024.0}, {"date": "2020-09-23", "close": 77.06, "volume": 412177.0}, {"date": "2020-09-24", "close": 75.49, "volume": 626317.0}, {"date": "2020-09-25", "close": 76.03, "volume": 737872.0}, {"date": "2020-09-28", "close": 78.82, "volume": 275140.0}, {"date": "2020-09-29", "close": 78.55, "volume": 330646.0}, {"date": "2020-09-30", "close": 80.16, "volume": 546114.0}, {"date": "2020-10-01", "close": 81.03, "volume": 290980.0}, {"date": "2020-10-02", "close": 81.85, "volume": 185149.0}, {"date": "2020-10-05", "close": 83.95, "volume": 151887.0}, {"date": "2020-10-06", "close": 82.84, "volume": 235433.0}, {"date": "2020-10-07", "close": 84.82, "volume": 189338.0}, {"date": "2020-10-08", "close": 86.2, "volume": 159708.0}, {"date": "2020-10-09", "close": 86.74, "volume": 197134.0}, {"date": "2020-10-12", "close": 86.52, "volume": 139354.0}, {"date": "2020-10-13", "close": 85.12, "volume": 165768.0}, {"date": "2020-10-14", "close": 84.79, "volume": 162529.0}, {"date": "2020-10-15", "close": 85.93, "volume": 190201.0}, {"date": "2020-10-16", "close": 85.19, "volume": 167107.0}, {"date": "2020-10-19", "close": 84.04, "volume": 251577.0}, {"date": "2020-10-20", "close": 84.21, "volume": 375524.0}, {"date": "2020-10-21", "close": 81.61, "volume": 310007.0}, {"date": "2020-10-22", "close": 83.98, "volume": 238302.0}, {"date": "2020-10-23", "close": 86.86, "volume": 304229.0}, {"date": "2020-10-26", "close": 83.55, "volume": 222575.0}, {"date": "2020-10-27", "close": 79.3, "volume": 325554.0}, {"date": "2020-10-28", "close": 76.77, "volume": 487830.0}, {"date": "2020-10-29", "close": 78.28, "volume": 338470.0}, {"date": "2020-10-30", "close": 79.55, "volume": 284797.0}, {"date": "2020-11-02", "close": 84.87, "volume": 445418.0}, {"date": "2020-11-03", "close": 88.22, "volume": 324663.0}, {"date": "2020-11-04", "close": 85.55, "volume": 270887.0}, {"date": "2020-11-05", "close": 89.43, "volume": 233552.0}, {"date": "2020-11-06", "close": 88.5, "volume": 210747.0}, {"date": "2020-11-09", "close": 99.08, "volume": 560701.0}, {"date": "2020-11-10", "close": 103.58, "volume": 617214.0}, {"date": "2020-11-11", "close": 100.83, "volume": 431132.0}, {"date": "2020-11-12", "close": 99.65, "volume": 328809.0}, {"date": "2020-11-13", "close": 105.18, "volume": 247306.0}, {"date": "2020-11-16", "close": 109.2, "volume": 669508.0}, {"date": "2020-11-17", "close": 110.31, "volume": 327523.0}, {"date": "2020-11-18", "close": 107.54, "volume": 609415.0}, {"date": "2020-11-19", "close": 110.03, "volume": 410749.0}, {"date": "2020-11-20", "close": 108.64, "volume": 602600.0}, {"date": "2020-11-23", "close": 112.0, "volume": 466365.0}, {"date": "2020-11-24", "close": 114.72, "volume": 408314.0}, {"date": "2020-11-25", "close": 113.84, "volume": 252253.0}, {"date": "2020-11-27", "close": 114.33, "volume": 147883.0}, {"date": "2020-11-30", "close": 111.83, "volume": 380961.0}, {"date": "2020-12-01", "close": 113.51, "volume": 305323.0}, {"date": "2020-12-02", "close": 115.34, "volume": 320454.0}, {"date": "2020-12-03", "close": 116.73, "volume": 277002.0}, {"date": "2020-12-04", "close": 117.88, "volume": 242116.0}, {"date": "2020-12-07", "close": 116.45, "volume": 192343.0}, {"date": "2020-12-08", "close": 117.13, "volume": 181590.0}, {"date": "2020-12-09", "close": 116.79, "volume": 212259.0}, {"date": "2020-12-10", "close": 118.15, "volume": 355773.0}, {"date": "2020-12-11", "close": 118.23, "volume": 214988.0}, {"date": "2020-12-14", "close": 116.81, "volume": 219958.0}, {"date": "2020-12-15", "close": 118.77, "volume": 360523.0}, {"date": "2020-12-16", "close": 116.16, "volume": 285582.0}, {"date": "2020-12-17", "close": 117.99, "volume": 272614.0}, {"date": "2020-12-18", "close": 118.94, "volume": 758624.0}, {"date": "2020-12-21", "close": 118.0, "volume": 195127.0}, {"date": "2020-12-22", "close": 119.27, "volume": 321826.0}, {"date": "2020-12-23", "close": 121.48, "volume": 239594.0}, {"date": "2020-12-24", "close": 121.0, "volume": 73673.0}, {"date": "2020-12-28", "close": 120.8, "volume": 134998.0}, {"date": "2020-12-29", "close": 121.01, "volume": 145481.0}, {"date": "2020-12-30", "close": 121.78, "volume": 270175.0}, {"date": "2020-12-31", "close": 121.53, "volume": 196253.0}, {"date": "2021-01-04", "close": 118.87, "volume": 253352.0}, {"date": "2021-01-05", "close": 121.15, "volume": 401231.0}, {"date": "2021-01-06", "close": 127.12, "volume": 585454.0}, {"date": "2021-01-07", "close": 124.85, "volume": 334857.0}, {"date": "2021-01-08", "close": 125.0, "volume": 225574.0}, {"date": "2021-01-11", "close": 125.24, "volume": 186121.0}, {"date": "2021-01-12", "close": 126.64, "volume": 287152.0}, {"date": "2021-01-13", "close": 124.33, "volume": 208901.0}, {"date": "2021-01-14", "close": 125.85, "volume": 219478.0}, {"date": "2021-01-15", "close": 122.77, "volume": 163490.0}, {"date": "2021-01-19", "close": 123.98, "volume": 250264.0}, {"date": "2021-01-20", "close": 125.04, "volume": 228050.0}, {"date": "2021-01-21", "close": 122.35, "volume": 243086.0}, {"date": "2021-01-22", "close": 122.02, "volume": 340726.0}, {"date": "2021-01-25", "close": 119.03, "volume": 283053.0}, {"date": "2021-01-26", "close": 117.04, "volume": 163640.0}, {"date": "2021-01-27", "close": 110.7, "volume": 291414.0}, {"date": "2021-01-28", "close": 115.2, "volume": 419980.0}, {"date": "2021-01-29", "close": 111.95, "volume": 396570.0}, {"date": "2021-02-01", "close": 115.18, "volume": 307890.0}, {"date": "2021-02-02", "close": 118.07, "volume": 334979.0}, {"date": "2021-02-03", "close": 115.35, "volume": 329969.0}, {"date": "2021-02-04", "close": 117.06, "volume": 226164.0}, {"date": "2021-02-05", "close": 116.66, "volume": 265933.0}, {"date": "2021-02-08", "close": 116.64, "volume": 333348.0}, {"date": "2021-02-09", "close": 115.47, "volume": 240819.0}, {"date": "2021-02-10", "close": 115.33, "volume": 235213.0}, {"date": "2021-02-11", "close": 116.0, "volume": 363600.0}, {"date": "2021-02-12", "close": 116.08, "volume": 266044.0}, {"date": "2021-02-16", "close": 114.68, "volume": 249692.0}, {"date": "2021-02-17", "close": 114.0, "volume": 197218.0}, {"date": "2021-02-18", "close": 112.63, "volume": 157010.0}, {"date": "2021-02-19", "close": 115.82, "volume": 271849.0}, {"date": "2021-02-22", "close": 118.96, "volume": 218799.0}, {"date": "2021-02-23", "close": 119.44, "volume": 169002.0}, {"date": "2021-02-24", "close": 121.85, "volume": 252225.0}, {"date": "2021-02-25", "close": 117.05, "volume": 180178.0}, {"date": "2021-02-26", "close": 114.22, "volume": 281011.0}, {"date": "2021-03-01", "close": 119.18, "volume": 277888.0}, {"date": "2021-03-02", "close": 117.21, "volume": 159496.0}, {"date": "2021-03-03", "close": 116.42, "volume": 246837.0}, {"date": "2021-03-04", "close": 115.53, "volume": 294858.0}, {"date": "2021-03-05", "close": 115.23, "volume": 469899.0}, {"date": "2021-03-08", "close": 115.24, "volume": 316320.0}, {"date": "2021-03-09", "close": 115.75, "volume": 284685.0}, {"date": "2021-03-10", "close": 117.8, "volume": 163759.0}, {"date": "2021-03-11", "close": 116.95, "volume": 265160.0}, {"date": "2021-03-12", "close": 120.75, "volume": 166260.0}, {"date": "2021-03-15", "close": 124.26, "volume": 272571.0}, {"date": "2021-03-16", "close": 121.57, "volume": 345312.0}, {"date": "2021-03-17", "close": 123.73, "volume": 194840.0}, {"date": "2021-03-18", "close": 121.48, "volume": 203656.0}, {"date": "2021-03-19", "close": 121.03, "volume": 529257.0}, {"date": "2021-03-22", "close": 120.19, "volume": 245677.0}, {"date": "2021-03-23", "close": 118.79, "volume": 658757.0}, {"date": "2021-03-24", "close": 119.66, "volume": 455021.0}, {"date": "2021-03-25", "close": 122.0, "volume": 266254.0}, {"date": "2021-03-26", "close": 123.34, "volume": 258918.0}, {"date": "2021-03-29", "close": 120.72, "volume": 289433.0}, {"date": "2021-03-30", "close": 121.22, "volume": 342297.0}, {"date": "2021-03-31", "close": 120.63, "volume": 582343.0}, {"date": "2021-04-01", "close": 123.14, "volume": 346481.0}, {"date": "2021-04-05", "close": 123.4, "volume": 203648.0}, {"date": "2021-04-06", "close": 122.43, "volume": 223493.0}, {"date": "2021-04-07", "close": 121.3, "volume": 140604.0}, {"date": "2021-04-08", "close": 123.05, "volume": 130791.0}, {"date": "2021-04-09", "close": 122.71, "volume": 149049.0}, {"date": "2021-04-12", "close": 123.95, "volume": 116182.0}, {"date": "2021-04-13", "close": 121.86, "volume": 162262.0}, {"date": "2021-04-14", "close": 122.29, "volume": 151684.0}, {"date": "2021-04-15", "close": 122.78, "volume": 191681.0}, {"date": "2021-04-16", "close": 123.67, "volume": 221142.0}, {"date": "2021-04-19", "close": 123.07, "volume": 149294.0}, {"date": "2021-04-20", "close": 119.71, "volume": 137428.0}, {"date": "2021-04-21", "close": 122.07, "volume": 142340.0}, {"date": "2021-04-22", "close": 122.09, "volume": 141949.0}, {"date": "2021-04-23", "close": 124.18, "volume": 119075.0}, {"date": "2021-04-26", "close": 124.22, "volume": 178648.0}, {"date": "2021-04-27", "close": 124.07, "volume": 202585.0}, {"date": "2021-04-28", "close": 124.28, "volume": 186608.0}, {"date": "2021-04-29", "close": 125.23, "volume": 192703.0}, {"date": "2021-04-30", "close": 125.01, "volume": 331177.0}, {"date": "2021-05-03", "close": 124.54, "volume": 277279.0}, {"date": "2021-05-04", "close": 127.02, "volume": 580777.0}, {"date": "2021-05-05", "close": 124.35, "volume": 401503.0}, {"date": "2021-05-06", "close": 126.39, "volume": 975021.0}, {"date": "2021-05-07", "close": 129.93, "volume": 408042.0}, {"date": "2021-05-10", "close": 128.08, "volume": 417066.0}, {"date": "2021-05-11", "close": 124.79, "volume": 249262.0}, {"date": "2021-05-12", "close": 118.8, "volume": 363435.0}, {"date": "2021-05-13", "close": 121.15, "volume": 355245.0}, {"date": "2021-05-14", "close": 121.9, "volume": 335211.0}, {"date": "2021-05-17", "close": 121.81, "volume": 146015.0}, {"date": "2021-05-18", "close": 119.45, "volume": 108678.0}, {"date": "2021-05-19", "close": 119.17, "volume": 165003.0}, {"date": "2021-05-20", "close": 120.6, "volume": 152558.0}, {"date": "2021-05-21", "close": 121.53, "volume": 161500.0}, {"date": "2021-05-24", "close": 122.52, "volume": 218869.0}, {"date": "2021-05-25", "close": 120.41, "volume": 209136.0}, {"date": "2021-05-26", "close": 121.73, "volume": 286042.0}, {"date": "2021-05-27", "close": 128.03, "volume": 567659.0}, {"date": "2021-05-28", "close": 127.18, "volume": 265918.0}, {"date": "2021-06-01", "close": 128.52, "volume": 256369.0}, {"date": "2021-06-02", "close": 126.72, "volume": 167832.0}, {"date": "2021-06-03", "close": 126.5, "volume": 191364.0}, {"date": "2021-06-04", "close": 126.96, "volume": 130303.0}, {"date": "2021-06-07", "close": 125.29, "volume": 221695.0}, {"date": "2021-06-08", "close": 126.6, "volume": 566256.0}, {"date": "2021-06-09", "close": 123.01, "volume": 206698.0}, {"date": "2021-06-10", "close": 122.12, "volume": 203388.0}, {"date": "2021-06-11", "close": 123.19, "volume": 240609.0}, {"date": "2021-06-14", "close": 121.47, "volume": 239423.0}, {"date": "2021-06-15", "close": 121.48, "volume": 262901.0}, {"date": "2021-06-16", "close": 120.08, "volume": 260497.0}, {"date": "2021-06-17", "close": 117.57, "volume": 253329.0}, {"date": "2021-06-18", "close": 117.84, "volume": 518746.0}, {"date": "2021-06-21", "close": 121.52, "volume": 328753.0}, {"date": "2021-06-22", "close": 122.43, "volume": 431015.0}, {"date": "2021-06-23", "close": 121.25, "volume": 169687.0}, {"date": "2021-06-24", "close": 122.67, "volume": 246293.0}, {"date": "2021-06-25", "close": 123.72, "volume": 515143.0}, {"date": "2021-06-28", "close": 120.45, "volume": 182370.0}, {"date": "2021-06-29", "close": 119.4, "volume": 265977.0}, {"date": "2021-06-30", "close": 122.88, "volume": 377872.0}, {"date": "2021-07-01", "close": 123.37, "volume": 247254.0}, {"date": "2021-07-02", "close": 124.01, "volume": 159482.0}, {"date": "2021-07-06", "close": 122.12, "volume": 344685.0}, {"date": "2021-07-07", "close": 122.31, "volume": 180320.0}, {"date": "2021-07-08", "close": 119.48, "volume": 196011.0}, {"date": "2021-07-09", "close": 123.04, "volume": 293471.0}, {"date": "2021-07-12", "close": 122.16, "volume": 189709.0}, {"date": "2021-07-13", "close": 120.53, "volume": 153536.0}, {"date": "2021-07-14", "close": 119.81, "volume": 118719.0}, {"date": "2021-07-15", "close": 119.33, "volume": 143833.0}, {"date": "2021-07-16", "close": 117.29, "volume": 198191.0}, {"date": "2021-07-19", "close": 112.8, "volume": 277132.0}, {"date": "2021-07-20", "close": 118.5, "volume": 301425.0}, {"date": "2021-07-21", "close": 120.52, "volume": 204169.0}, {"date": "2021-07-22", "close": 118.55, "volume": 174586.0}, {"date": "2021-07-23", "close": 119.56, "volume": 168994.0}, {"date": "2021-07-26", "close": 120.72, "volume": 175362.0}, {"date": "2021-07-27", "close": 120.02, "volume": 223994.0}, {"date": "2021-07-28", "close": 122.32, "volume": 322919.0}, {"date": "2021-07-29", "close": 122.95, "volume": 199643.0}, {"date": "2021-07-30", "close": 121.56, "volume": 238001.0}, {"date": "2021-08-02", "close": 121.83, "volume": 332021.0}, {"date": "2021-08-03", "close": 113.08, "volume": 996138.0}, {"date": "2021-08-04", "close": 109.37, "volume": 445172.0}, {"date": "2021-08-05", "close": 114.65, "volume": 429437.0}, {"date": "2021-08-06", "close": 113.62, "volume": 217979.0}, {"date": "2021-08-09", "close": 111.74, "volume": 341432.0}, {"date": "2021-08-10", "close": 113.2, "volume": 273344.0}, {"date": "2021-08-11", "close": 118.31, "volume": 494271.0}, {"date": "2021-08-12", "close": 117.63, "volume": 229244.0}, {"date": "2021-08-13", "close": 116.75, "volume": 127672.0}, {"date": "2021-08-16", "close": 115.75, "volume": 138051.0}, {"date": "2021-08-17", "close": 117.11, "volume": 268959.0}, {"date": "2021-08-18", "close": 117.96, "volume": 419221.0}, {"date": "2021-08-19", "close": 116.64, "volume": 233514.0}, {"date": "2021-08-20", "close": 118.73, "volume": 177572.0}, {"date": "2021-08-23", "close": 119.53, "volume": 159029.0}, {"date": "2021-08-24", "close": 121.74, "volume": 141743.0}, {"date": "2021-08-25", "close": 122.07, "volume": 176863.0}, {"date": "2021-08-26", "close": 121.1, "volume": 112616.0}, {"date": "2021-08-27", "close": 123.35, "volume": 165723.0}, {"date": "2021-08-30", "close": 122.38, "volume": 119565.0}, {"date": "2021-08-31", "close": 120.94, "volume": 184254.0}, {"date": "2021-09-01", "close": 121.99, "volume": 233623.0}, {"date": "2021-09-02", "close": 122.44, "volume": 190989.0}, {"date": "2021-09-03", "close": 119.93, "volume": 198597.0}, {"date": "2021-09-07", "close": 119.82, "volume": 291958.0}, {"date": "2021-09-08", "close": 119.54, "volume": 262691.0}, {"date": "2021-09-09", "close": 119.09, "volume": 134406.0}, {"date": "2021-09-10", "close": 120.84, "volume": 413923.0}, {"date": "2021-09-13", "close": 123.11, "volume": 295867.0}, {"date": "2021-09-14", "close": 122.82, "volume": 221054.0}, {"date": "2021-09-15", "close": 122.39, "volume": 300196.0}, {"date": "2021-09-16", "close": 117.93, "volume": 560477.0}, {"date": "2021-09-17", "close": 116.37, "volume": 1410314.0}, {"date": "2021-09-20", "close": 117.32, "volume": 403065.0}, {"date": "2021-09-21", "close": 114.98, "volume": 346793.0}, {"date": "2021-09-22", "close": 116.17, "volume": 525371.0}, {"date": "2021-09-23", "close": 115.37, "volume": 633825.0}, {"date": "2021-09-24", "close": 114.95, "volume": 222292.0}, {"date": "2021-09-27", "close": 115.84, "volume": 265436.0}, {"date": "2021-09-28", "close": 113.79, "volume": 304518.0}, {"date": "2021-09-29", "close": 113.58, "volume": 573497.0}, {"date": "2021-09-30", "close": 113.2, "volume": 428114.0}, {"date": "2021-10-01", "close": 117.64, "volume": 297375.0}, {"date": "2021-10-04", "close": 116.28, "volume": 185578.0}, {"date": "2021-10-05", "close": 116.13, "volume": 140562.0}, {"date": "2021-10-06", "close": 115.32, "volume": 213691.0}, {"date": "2021-10-07", "close": 115.63, "volume": 223230.0}, {"date": "2021-10-08", "close": 115.11, "volume": 349298.0}, {"date": "2021-10-11", "close": 114.54, "volume": 191225.0}, {"date": "2021-10-12", "close": 114.57, "volume": 139772.0}, {"date": "2021-10-13", "close": 115.44, "volume": 158834.0}, {"date": "2021-10-14", "close": 115.83, "volume": 145141.0}, {"date": "2021-10-15", "close": 115.46, "volume": 202331.0}, {"date": "2021-10-18", "close": 114.51, "volume": 242702.0}, {"date": "2021-10-19", "close": 114.45, "volume": 198188.0}, {"date": "2021-10-20", "close": 114.93, "volume": 490265.0}, {"date": "2021-10-21", "close": 115.0, "volume": 206967.0}, {"date": "2021-10-22", "close": 114.28, "volume": 148714.0}, {"date": "2021-10-25", "close": 113.32, "volume": 249022.0}, {"date": "2021-10-26", "close": 113.02, "volume": 140557.0}, {"date": "2021-10-27", "close": 110.75, "volume": 139450.0}, {"date": "2021-10-28", "close": 112.39, "volume": 198073.0}, {"date": "2021-10-29", "close": 112.95, "volume": 187569.0}, {"date": "2021-11-01", "close": 115.66, "volume": 239599.0}, {"date": "2021-11-02", "close": 115.37, "volume": 140837.0}, {"date": "2021-11-03", "close": 116.4, "volume": 179882.0}, {"date": "2021-11-04", "close": 115.42, "volume": 242250.0}, {"date": "2021-11-05", "close": 120.52, "volume": 268942.0}, {"date": "2021-11-08", "close": 118.93, "volume": 156863.0}, {"date": "2021-11-09", "close": 119.41, "volume": 124384.0}, {"date": "2021-11-10", "close": 119.64, "volume": 155662.0}, {"date": "2021-11-11", "close": 118.17, "volume": 104044.0}, {"date": "2021-11-12", "close": 117.26, "volume": 123396.0}, {"date": "2021-11-15", "close": 116.57, "volume": 175659.0}, {"date": "2021-11-16", "close": 114.64, "volume": 187084.0}, {"date": "2021-11-17", "close": 115.66, "volume": 308618.0}, {"date": "2021-11-18", "close": 114.45, "volume": 327576.0}, {"date": "2021-11-19", "close": 114.17, "volume": 539140.0}, {"date": "2021-11-22", "close": 115.81, "volume": 342544.0}, {"date": "2021-11-23", "close": 116.18, "volume": 194423.0}, {"date": "2021-11-24", "close": 114.79, "volume": 133031.0}, {"date": "2021-11-26", "close": 108.03, "volume": 313751.0}, {"date": "2021-11-29", "close": 109.11, "volume": 344052.0}, {"date": "2021-11-30", "close": 105.8, "volume": 383306.0}, {"date": "2021-12-01", "close": 102.67, "volume": 363349.0}, {"date": "2021-12-02", "close": 107.66, "volume": 300331.0}, {"date": "2021-12-03", "close": 106.51, "volume": 267733.0}, {"date": "2021-12-06", "close": 107.79, "volume": 233213.0}, {"date": "2021-12-07", "close": 107.79, "volume": 210257.0}, {"date": "2021-12-08", "close": 108.93, "volume": 249247.0}, {"date": "2021-12-09", "close": 107.84, "volume": 227576.0}, {"date": "2021-12-10", "close": 108.24, "volume": 208518.0}, {"date": "2021-12-13", "close": 106.47, "volume": 256276.0}, {"date": "2021-12-14", "close": 105.58, "volume": 188195.0}, {"date": "2021-12-15", "close": 107.42, "volume": 360091.0}, {"date": "2021-12-16", "close": 106.03, "volume": 187305.0}, {"date": "2021-12-17", "close": 105.78, "volume": 795632.0}, {"date": "2021-12-20", "close": 102.75, "volume": 235813.0}, {"date": "2021-12-21", "close": 106.56, "volume": 226737.0}, {"date": "2021-12-22", "close": 106.22, "volume": 224013.0}, {"date": "2021-12-23", "close": 107.73, "volume": 172593.0}, {"date": "2021-12-27", "close": 108.99, "volume": 140102.0}, {"date": "2021-12-28", "close": 109.68, "volume": 113066.0}, {"date": "2021-12-29", "close": 109.79, "volume": 129616.0}, {"date": "2021-12-30", "close": 109.85, "volume": 204940.0}, {"date": "2021-12-31", "close": 109.46, "volume": 148957.0}, {"date": "2022-01-03", "close": 110.48, "volume": 207489.0}, {"date": "2022-01-04", "close": 112.65, "volume": 243710.0}, {"date": "2022-01-05", "close": 110.39, "volume": 325168.0}, {"date": "2022-01-06", "close": 110.42, "volume": 223782.0}, {"date": "2022-01-07", "close": 112.04, "volume": 351571.0}, {"date": "2022-01-10", "close": 110.55, "volume": 322006.0}, {"date": "2022-01-11", "close": 113.45, "volume": 266468.0}, {"date": "2022-01-12", "close": 113.93, "volume": 207743.0}, {"date": "2022-01-13", "close": 115.22, "volume": 215116.0}, {"date": "2022-01-14", "close": 117.67, "volume": 426360.0}, {"date": "2022-01-18", "close": 116.62, "volume": 255103.0}, {"date": "2022-01-19", "close": 115.66, "volume": 219150.0}, {"date": "2022-01-20", "close": 114.04, "volume": 374680.0}, {"date": "2022-01-21", "close": 111.47, "volume": 380880.0}, {"date": "2022-01-24", "close": 112.26, "volume": 297401.0}, {"date": "2022-01-25", "close": 110.78, "volume": 223682.0}, {"date": "2022-01-26", "close": 109.38, "volume": 279842.0}, {"date": "2022-01-27", "close": 107.47, "volume": 340422.0}, {"date": "2022-01-28", "close": 108.86, "volume": 366033.0}, {"date": "2022-01-31", "close": 110.27, "volume": 551514.0}, {"date": "2022-02-01", "close": 109.46, "volume": 587114.0}, {"date": "2022-02-02", "close": 111.51, "volume": 476833.0}, {"date": "2022-02-03", "close": 110.64, "volume": 464029.0}, {"date": "2022-02-04", "close": 110.25, "volume": 384367.0}, {"date": "2022-02-07", "close": 112.13, "volume": 366855.0}, {"date": "2022-02-08", "close": 115.05, "volume": 533415.0}, {"date": "2022-02-09", "close": 117.3, "volume": 609519.0}, {"date": "2022-02-10", "close": 116.38, "volume": 464895.0}, {"date": "2022-02-11", "close": 114.5, "volume": 702796.0}, {"date": "2022-02-14", "close": 115.49, "volume": 493734.0}, {"date": "2022-02-15", "close": 118.81, "volume": 328222.0}, {"date": "2022-02-16", "close": 120.96, "volume": 436606.0}, {"date": "2022-02-17", "close": 120.23, "volume": 441772.0}, {"date": "2022-02-18", "close": 120.34, "volume": 481100.0}, {"date": "2022-02-22", "close": 117.13, "volume": 662153.0}, {"date": "2022-02-23", "close": 117.95, "volume": 365048.0}, {"date": "2022-02-24", "close": 119.88, "volume": 445944.0}, {"date": "2022-02-25", "close": 122.96, "volume": 551441.0}, {"date": "2022-02-28", "close": 124.63, "volume": 662262.0}, {"date": "2022-03-01", "close": 121.74, "volume": 602335.0}, {"date": "2022-03-02", "close": 124.14, "volume": 566447.0}, {"date": "2022-03-03", "close": 121.24, "volume": 570851.0}, {"date": "2022-03-04", "close": 118.6, "volume": 337820.0}, {"date": "2022-03-07", "close": 115.43, "volume": 303393.0}, {"date": "2022-03-08", "close": 116.51, "volume": 348350.0}, {"date": "2022-03-09", "close": 119.46, "volume": 492248.0}, {"date": "2022-03-10", "close": 120.93, "volume": 365922.0}, {"date": "2022-03-11", "close": 121.82, "volume": 347632.0}, {"date": "2022-03-14", "close": 122.17, "volume": 594760.0}, {"date": "2022-03-15", "close": 124.24, "volume": 598000.0}, {"date": "2022-03-16", "close": 123.27, "volume": 700113.0}, {"date": "2022-03-17", "close": 124.86, "volume": 658752.0}, {"date": "2022-03-18", "close": 123.42, "volume": 2606177.0}, {"date": "2022-03-21", "close": 124.52, "volume": 582481.0}, {"date": "2022-03-22", "close": 126.09, "volume": 323349.0}, {"date": "2022-03-23", "close": 125.48, "volume": 310659.0}, {"date": "2022-03-24", "close": 125.49, "volume": 359660.0}, {"date": "2022-03-25", "close": 125.92, "volume": 365122.0}, {"date": "2022-03-28", "close": 124.96, "volume": 305002.0}, {"date": "2022-03-29", "close": 128.38, "volume": 559416.0}, {"date": "2022-03-30", "close": 127.46, "volume": 715184.0}, {"date": "2022-03-31", "close": 124.91, "volume": 324932.0}, {"date": "2022-04-01", "close": 124.98, "volume": 479845.0}, {"date": "2022-04-04", "close": 123.9, "volume": 401839.0}, {"date": "2022-04-05", "close": 120.71, "volume": 463137.0}, {"date": "2022-04-06", "close": 119.04, "volume": 354700.0}, {"date": "2022-04-07", "close": 118.25, "volume": 406590.0}, {"date": "2022-04-08", "close": 116.12, "volume": 333514.0}, {"date": "2022-04-11", "close": 115.46, "volume": 448664.0}, {"date": "2022-04-12", "close": 115.77, "volume": 303836.0}, {"date": "2022-04-13", "close": 116.99, "volume": 286121.0}, {"date": "2022-04-14", "close": 117.11, "volume": 289821.0}, {"date": "2022-04-18", "close": 117.43, "volume": 364543.0}, {"date": "2022-04-19", "close": 120.7, "volume": 250164.0}, {"date": "2022-04-20", "close": 123.2, "volume": 279686.0}, {"date": "2022-04-21", "close": 118.24, "volume": 693763.0}, {"date": "2022-04-22", "close": 116.63, "volume": 412503.0}, {"date": "2022-04-25", "close": 115.85, "volume": 462992.0}, {"date": "2022-04-26", "close": 112.47, "volume": 526551.0}, {"date": "2022-04-27", "close": 111.97, "volume": 837788.0}, {"date": "2022-04-28", "close": 113.5, "volume": 399695.0}, {"date": "2022-04-29", "close": 110.48, "volume": 678687.0}, {"date": "2022-05-02", "close": 109.7, "volume": 729403.0}, {"date": "2022-05-03", "close": 102.0, "volume": 1629858.0}, {"date": "2022-05-04", "close": 106.77, "volume": 734284.0}, {"date": "2022-05-05", "close": 105.29, "volume": 537877.0}, {"date": "2022-05-06", "close": 104.25, "volume": 445859.0}, {"date": "2022-05-09", "close": 98.34, "volume": 659645.0}, {"date": "2022-05-10", "close": 97.16, "volume": 541015.0}, {"date": "2022-05-11", "close": 97.5, "volume": 596357.0}, {"date": "2022-05-12", "close": 98.88, "volume": 724989.0}, {"date": "2022-05-13", "close": 99.92, "volume": 293854.0}, {"date": "2022-05-16", "close": 98.82, "volume": 309348.0}, {"date": "2022-05-17", "close": 101.6, "volume": 401461.0}, {"date": "2022-05-18", "close": 99.02, "volume": 267836.0}, {"date": "2022-05-19", "close": 96.98, "volume": 700582.0}, {"date": "2022-05-20", "close": 95.4, "volume": 399613.0}, {"date": "2022-05-23", "close": 97.23, "volume": 338285.0}, {"date": "2022-05-24", "close": 97.4, "volume": 320351.0}, {"date": "2022-05-25", "close": 97.36, "volume": 329645.0}, {"date": "2022-05-26", "close": 100.02, "volume": 251443.0}, {"date": "2022-05-27", "close": 102.24, "volume": 233196.0}, {"date": "2022-05-31", "close": 101.61, "volume": 374048.0}, {"date": "2022-06-01", "close": 101.38, "volume": 264961.0}, {"date": "2022-06-02", "close": 102.78, "volume": 371157.0}, {"date": "2022-06-03", "close": 101.4, "volume": 271946.0}, {"date": "2022-06-06", "close": 101.7, "volume": 272926.0}, {"date": "2022-06-07", "close": 102.62, "volume": 235001.0}, {"date": "2022-06-08", "close": 101.06, "volume": 231235.0}, {"date": "2022-06-09", "close": 99.23, "volume": 275215.0}, {"date": "2022-06-10", "close": 96.34, "volume": 312852.0}, {"date": "2022-06-13", "close": 92.93, "volume": 358227.0}, {"date": "2022-06-14", "close": 90.8, "volume": 380092.0}, {"date": "2022-06-15", "close": 92.15, "volume": 362962.0}, {"date": "2022-06-16", "close": 88.27, "volume": 387628.0}, {"date": "2022-06-17", "close": 90.08, "volume": 946479.0}, {"date": "2022-06-21", "close": 91.16, "volume": 288586.0}, {"date": "2022-06-22", "close": 90.67, "volume": 276012.0}, {"date": "2022-06-23", "close": 89.64, "volume": 186327.0}, {"date": "2022-06-24", "close": 93.75, "volume": 452622.0}, {"date": "2022-06-27", "close": 93.55, "volume": 245839.0}, {"date": "2022-06-28", "close": 92.52, "volume": 250732.0}, {"date": "2022-06-29", "close": 91.84, "volume": 262946.0}, {"date": "2022-06-30", "close": 92.49, "volume": 297630.0}, {"date": "2022-07-01", "close": 93.48, "volume": 285879.0}, {"date": "2022-07-05", "close": 92.09, "volume": 254795.0}, {"date": "2022-07-06", "close": 91.88, "volume": 243974.0}, {"date": "2022-07-07", "close": 93.22, "volume": 183117.0}, {"date": "2022-07-08", "close": 93.01, "volume": 141595.0}, {"date": "2022-07-11", "close": 92.03, "volume": 129823.0}, {"date": "2022-07-12", "close": 91.66, "volume": 293817.0}, {"date": "2022-07-13", "close": 90.12, "volume": 256365.0}, {"date": "2022-07-14", "close": 89.21, "volume": 214735.0}, {"date": "2022-07-15", "close": 89.71, "volume": 251821.0}, {"date": "2022-07-18", "close": 90.26, "volume": 290572.0}, {"date": "2022-07-19", "close": 94.54, "volume": 229625.0}, {"date": "2022-07-20", "close": 96.14, "volume": 248871.0}, {"date": "2022-07-21", "close": 97.76, "volume": 289789.0}, {"date": "2022-07-22", "close": 96.94, "volume": 240357.0}, {"date": "2022-07-25", "close": 98.03, "volume": 257664.0}, {"date": "2022-07-26", "close": 97.81, "volume": 162537.0}, {"date": "2022-07-27", "close": 99.98, "volume": 364451.0}, {"date": "2022-07-28", "close": 102.11, "volume": 256719.0}, {"date": "2022-07-29", "close": 104.7, "volume": 394432.0}, {"date": "2022-08-01", "close": 104.79, "volume": 449461.0}, {"date": "2022-08-02", "close": 93.29, "volume": 1698969.0}, {"date": "2022-08-03", "close": 95.16, "volume": 578807.0}, {"date": "2022-08-04", "close": 93.72, "volume": 398937.0}, {"date": "2022-08-05", "close": 95.23, "volume": 476347.0}, {"date": "2022-08-08", "close": 97.95, "volume": 520474.0}, {"date": "2022-08-09", "close": 98.09, "volume": 474400.0}, {"date": "2022-08-10", "close": 100.35, "volume": 337892.0}, {"date": "2022-08-11", "close": 100.86, "volume": 307975.0}, {"date": "2022-08-12", "close": 103.07, "volume": 257929.0}, {"date": "2022-08-15", "close": 104.27, "volume": 393706.0}, {"date": "2022-08-16", "close": 104.5, "volume": 456193.0}, {"date": "2022-08-17", "close": 103.79, "volume": 340532.0}, {"date": "2022-08-18", "close": 104.02, "volume": 204854.0}, {"date": "2022-08-19", "close": 101.21, "volume": 297327.0}, {"date": "2022-08-22", "close": 97.21, "volume": 294685.0}, {"date": "2022-08-23", "close": 98.54, "volume": 404114.0}, {"date": "2022-08-24", "close": 99.34, "volume": 246114.0}, {"date": "2022-08-25", "close": 100.71, "volume": 233767.0}, {"date": "2022-08-26", "close": 96.64, "volume": 277611.0}, {"date": "2022-08-29", "close": 96.1, "volume": 209858.0}, {"date": "2022-08-30", "close": 93.95, "volume": 380751.0}, {"date": "2022-08-31", "close": 93.07, "volume": 617453.0}, {"date": "2022-09-01", "close": 92.71, "volume": 360804.0}, {"date": "2022-09-02", "close": 92.01, "volume": 268191.0}, {"date": "2022-09-06", "close": 92.45, "volume": 354237.0}, {"date": "2022-09-07", "close": 93.84, "volume": 209686.0}, {"date": "2022-09-08", "close": 94.64, "volume": 182144.0}, {"date": "2022-09-09", "close": 96.64, "volume": 252853.0}, {"date": "2022-09-12", "close": 98.6, "volume": 317091.0}, {"date": "2022-09-13", "close": 93.64, "volume": 284914.0}, {"date": "2022-09-14", "close": 93.57, "volume": 524079.0}, {"date": "2022-09-15", "close": 94.5, "volume": 702427.0}, {"date": "2022-09-16", "close": 90.0, "volume": 1054682.0}, {"date": "2022-09-19", "close": 91.1, "volume": 637429.0}, {"date": "2022-09-20", "close": 89.37, "volume": 632098.0}, {"date": "2022-09-21", "close": 87.18, "volume": 633079.0}, {"date": "2022-09-22", "close": 84.66, "volume": 343576.0}, {"date": "2022-09-23", "close": 82.9, "volume": 349290.0}, {"date": "2022-09-26", "close": 82.0, "volume": 260084.0}, {"date": "2022-09-27", "close": 80.27, "volume": 464633.0}, {"date": "2022-09-28", "close": 81.94, "volume": 515839.0}, {"date": "2022-09-29", "close": 80.79, "volume": 266971.0}, {"date": "2022-09-30", "close": 80.26, "volume": 327197.0}, {"date": "2022-10-03", "close": 83.24, "volume": 247075.0}, {"date": "2022-10-04", "close": 87.36, "volume": 309246.0}, {"date": "2022-10-05", "close": 86.54, "volume": 257475.0}, {"date": "2022-10-06", "close": 85.22, "volume": 189241.0}, {"date": "2022-10-07", "close": 84.26, "volume": 181039.0}, {"date": "2022-10-10", "close": 84.43, "volume": 132292.0}, {"date": "2022-10-11", "close": 85.56, "volume": 310229.0}, {"date": "2022-10-12", "close": 83.46, "volume": 204953.0}, {"date": "2022-10-13", "close": 84.45, "volume": 627146.0}, {"date": "2022-10-14", "close": 84.25, "volume": 315270.0}, {"date": "2022-10-17", "close": 86.65, "volume": 240041.0}, {"date": "2022-10-18", "close": 88.61, "volume": 261048.0}, {"date": "2022-10-19", "close": 87.5, "volume": 264949.0}, {"date": "2022-10-20", "close": 85.82, "volume": 201964.0}, {"date": "2022-10-21", "close": 87.1, "volume": 269725.0}, {"date": "2022-10-24", "close": 88.17, "volume": 296666.0}, {"date": "2022-10-25", "close": 89.18, "volume": 260300.0}, {"date": "2022-10-26", "close": 88.04, "volume": 359730.0}, {"date": "2022-10-27", "close": 89.08, "volume": 240777.0}, {"date": "2022-10-28", "close": 92.8, "volume": 273514.0}, {"date": "2022-10-31", "close": 91.7, "volume": 277183.0}, {"date": "2022-11-01", "close": 92.35, "volume": 238532.0}, {"date": "2022-11-02", "close": 90.35, "volume": 195616.0}, {"date": "2022-11-03", "close": 89.61, "volume": 216249.0}, {"date": "2022-11-04", "close": 91.77, "volume": 217416.0}, {"date": "2022-11-07", "close": 93.49, "volume": 197146.0}, {"date": "2022-11-08", "close": 95.4, "volume": 419469.0}, {"date": "2022-11-09", "close": 94.8, "volume": 389885.0}, {"date": "2022-11-10", "close": 99.97, "volume": 348416.0}, {"date": "2022-11-11", "close": 100.02, "volume": 235469.0}, {"date": "2022-11-14", "close": 99.62, "volume": 297420.0}, {"date": "2022-11-15", "close": 99.58, "volume": 477495.0}, {"date": "2022-11-16", "close": 97.97, "volume": 382721.0}, {"date": "2022-11-17", "close": 98.04, "volume": 455103.0}, {"date": "2022-11-18", "close": 97.56, "volume": 601357.0}, {"date": "2022-11-21", "close": 98.46, "volume": 364558.0}, {"date": "2022-11-22", "close": 99.15, "volume": 397902.0}, {"date": "2022-11-23", "close": 98.35, "volume": 234303.0}, {"date": "2022-11-25", "close": 98.73, "volume": 91611.0}, {"date": "2022-11-28", "close": 94.53, "volume": 394451.0}, {"date": "2022-11-29", "close": 94.45, "volume": 260008.0}, {"date": "2022-11-30", "close": 95.8, "volume": 289135.0}, {"date": "2022-12-01", "close": 96.21, "volume": 372404.0}, {"date": "2022-12-02", "close": 97.38, "volume": 275556.0}, {"date": "2022-12-05", "close": 96.3, "volume": 281252.0}, {"date": "2022-12-06", "close": 93.86, "volume": 257787.0}, {"date": "2022-12-07", "close": 93.94, "volume": 198009.0}, {"date": "2022-12-08", "close": 93.8, "volume": 192021.0}, {"date": "2022-12-09", "close": 92.92, "volume": 205500.0}, {"date": "2022-12-12", "close": 95.54, "volume": 323090.0}, {"date": "2022-12-13", "close": 95.92, "volume": 245735.0}, {"date": "2022-12-14", "close": 95.11, "volume": 347565.0}, {"date": "2022-12-15", "close": 91.8, "volume": 223368.0}, {"date": "2022-12-16", "close": 91.52, "volume": 662029.0}, {"date": "2022-12-19", "close": 90.69, "volume": 311021.0}, {"date": "2022-12-20", "close": 91.25, "volume": 229843.0}, {"date": "2022-12-21", "close": 94.29, "volume": 269728.0}, {"date": "2022-12-22", "close": 92.67, "volume": 214903.0}, {"date": "2022-12-23", "close": 94.04, "volume": 249699.0}, {"date": "2022-12-27", "close": 95.21, "volume": 208072.0}, {"date": "2022-12-28", "close": 93.77, "volume": 188628.0}, {"date": "2022-12-29", "close": 96.42, "volume": 248532.0}, {"date": "2022-12-30", "close": 96.61, "volume": 180007.0}, {"date": "2023-01-03", "close": 97.95, "volume": 246650.0}, {"date": "2023-01-04", "close": 100.85, "volume": 374816.0}, {"date": "2023-01-05", "close": 99.69, "volume": 391783.0}, {"date": "2023-01-06", "close": 102.19, "volume": 370827.0}, {"date": "2023-01-09", "close": 102.13, "volume": 298781.0}, {"date": "2023-01-10", "close": 102.5, "volume": 278657.0}, {"date": "2023-01-11", "close": 103.31, "volume": 243728.0}, {"date": "2023-01-12", "close": 105.18, "volume": 295233.0}, {"date": "2023-01-13", "close": 107.65, "volume": 421260.0}, {"date": "2023-01-17", "close": 107.86, "volume": 316854.0}, {"date": "2023-01-18", "close": 106.12, "volume": 403624.0}, {"date": "2023-01-19", "close": 104.68, "volume": 315957.0}, {"date": "2023-01-20", "close": 106.99, "volume": 324093.0}, {"date": "2023-01-23", "close": 108.18, "volume": 261114.0}, {"date": "2023-01-24", "close": 109.23, "volume": 288162.0}, {"date": "2023-01-25", "close": 108.71, "volume": 211712.0}, {"date": "2023-01-26", "close": 109.76, "volume": 232396.0}, {"date": "2023-01-27", "close": 110.65, "volume": 298033.0}, {"date": "2023-01-30", "close": 109.33, "volume": 350706.0}, {"date": "2023-01-31", "close": 102.26, "volume": 1474477.0}, {"date": "2023-02-01", "close": 105.04, "volume": 614053.0}, {"date": "2023-02-02", "close": 106.59, "volume": 420143.0}, {"date": "2023-02-03", "close": 103.84, "volume": 265843.0}, {"date": "2023-02-06", "close": 102.92, "volume": 278809.0}, {"date": "2023-02-07", "close": 104.21, "volume": 315903.0}, {"date": "2023-02-08", "close": 103.79, "volume": 210826.0}, {"date": "2023-02-09", "close": 103.46, "volume": 266034.0}, {"date": "2023-02-10", "close": 102.68, "volume": 346117.0}, {"date": "2023-02-13", "close": 103.56, "volume": 189895.0}, {"date": "2023-02-14", "close": 103.66, "volume": 244026.0}, {"date": "2023-02-15", "close": 103.79, "volume": 325413.0}, {"date": "2023-02-16", "close": 101.59, "volume": 313550.0}, {"date": "2023-02-17", "close": 101.34, "volume": 309927.0}, {"date": "2023-02-21", "close": 98.94, "volume": 292358.0}, {"date": "2023-02-22", "close": 99.64, "volume": 405942.0}, {"date": "2023-02-23", "close": 98.03, "volume": 491197.0}, {"date": "2023-02-24", "close": 97.92, "volume": 409317.0}, {"date": "2023-02-27", "close": 100.32, "volume": 385511.0}, {"date": "2023-02-28", "close": 99.0, "volume": 455504.0}, {"date": "2023-03-01", "close": 100.06, "volume": 407532.0}, {"date": "2023-03-02", "close": 101.06, "volume": 283125.0}, {"date": "2023-03-03", "close": 102.44, "volume": 813302.0}, {"date": "2023-03-06", "close": 99.62, "volume": 343536.0}, {"date": "2023-03-07", "close": 98.63, "volume": 226100.0}, {"date": "2023-03-08", "close": 98.59, "volume": 192923.0}, {"date": "2023-03-09", "close": 96.83, "volume": 256348.0}, {"date": "2023-03-10", "close": 93.67, "volume": 306350.0}, {"date": "2023-03-13", "close": 93.37, "volume": 393954.0}, {"date": "2023-03-14", "close": 94.73, "volume": 251342.0}, {"date": "2023-03-15", "close": 92.34, "volume": 300521.0}, {"date": "2023-03-16", "close": 92.68, "volume": 535879.0}, {"date": "2023-03-17", "close": 89.39, "volume": 745291.0}, {"date": "2023-03-20", "close": 90.73, "volume": 360972.0}, {"date": "2023-03-21", "close": 92.56, "volume": 325190.0}, {"date": "2023-03-22", "close": 90.39, "volume": 317256.0}, {"date": "2023-03-23", "close": 89.83, "volume": 334945.0}, {"date": "2023-03-24", "close": 90.83, "volume": 278348.0}, {"date": "2023-03-27", "close": 93.79, "volume": 394199.0}, {"date": "2023-03-28", "close": 95.33, "volume": 262814.0}, {"date": "2023-03-29", "close": 97.48, "volume": 341430.0}, {"date": "2023-03-30", "close": 98.43, "volume": 306788.0}, {"date": "2023-03-31", "close": 97.37, "volume": 427405.0}, {"date": "2023-04-03", "close": 98.49, "volume": 387026.0}, {"date": "2023-04-04", "close": 97.38, "volume": 319631.0}, {"date": "2023-04-05", "close": 95.52, "volume": 139492.0}, {"date": "2023-04-06", "close": 93.29, "volume": 411406.0}, {"date": "2023-04-10", "close": 94.12, "volume": 229750.0}, {"date": "2023-04-11", "close": 93.69, "volume": 298550.0}, {"date": "2023-04-12", "close": 94.27, "volume": 168252.0}, {"date": "2023-04-13", "close": 95.74, "volume": 189480.0}, {"date": "2023-04-14", "close": 92.72, "volume": 472418.0}, {"date": "2023-04-17", "close": 94.82, "volume": 220255.0}, {"date": "2023-04-18", "close": 95.52, "volume": 203542.0}, {"date": "2023-04-19", "close": 95.04, "volume": 211118.0}, {"date": "2023-04-20", "close": 94.73, "volume": 139285.0}, {"date": "2023-04-21", "close": 94.1, "volume": 217425.0}, {"date": "2023-04-24", "close": 93.61, "volume": 326461.0}, {"date": "2023-04-25", "close": 92.8, "volume": 260017.0}, {"date": "2023-04-26", "close": 91.78, "volume": 295463.0}, {"date": "2023-04-27", "close": 93.72, "volume": 290103.0}, {"date": "2023-04-28", "close": 96.02, "volume": 579400.0}, {"date": "2023-05-01", "close": 98.64, "volume": 632956.0}, {"date": "2023-05-02", "close": 113.81, "volume": 1705753.0}, {"date": "2023-05-03", "close": 110.9, "volume": 937726.0}, {"date": "2023-05-04", "close": 106.77, "volume": 571252.0}, {"date": "2023-05-05", "close": 108.88, "volume": 293888.0}, {"date": "2023-05-08", "close": 108.68, "volume": 203352.0}, {"date": "2023-05-09", "close": 109.1, "volume": 296179.0}, {"date": "2023-05-10", "close": 109.32, "volume": 343599.0}, {"date": "2023-05-11", "close": 107.73, "volume": 367908.0}, {"date": "2023-05-12", "close": 107.45, "volume": 233220.0}, {"date": "2023-05-15", "close": 108.82, "volume": 399917.0}, {"date": "2023-05-16", "close": 108.33, "volume": 245503.0}, {"date": "2023-05-17", "close": 110.66, "volume": 308502.0}, {"date": "2023-05-18", "close": 111.25, "volume": 302327.0}, {"date": "2023-05-19", "close": 109.56, "volume": 234893.0}, {"date": "2023-05-22", "close": 109.59, "volume": 251848.0}, {"date": "2023-05-23", "close": 108.02, "volume": 308085.0}, {"date": "2023-05-24", "close": 106.99, "volume": 227925.0}, {"date": "2023-05-25", "close": 106.32, "volume": 192655.0}, {"date": "2023-05-26", "close": 107.86, "volume": 236926.0}, {"date": "2023-05-30", "close": 107.53, "volume": 272291.0}, {"date": "2023-05-31", "close": 105.41, "volume": 368189.0}, {"date": "2023-06-01", "close": 107.57, "volume": 223195.0}, {"date": "2023-06-02", "close": 110.77, "volume": 278915.0}, {"date": "2023-06-05", "close": 109.03, "volume": 274206.0}, {"date": "2023-06-06", "close": 109.74, "volume": 160816.0}, {"date": "2023-06-07", "close": 111.93, "volume": 233369.0}, {"date": "2023-06-08", "close": 113.31, "volume": 374163.0}, {"date": "2023-06-09", "close": 111.89, "volume": 304136.0}, {"date": "2023-06-12", "close": 112.97, "volume": 257657.0}, {"date": "2023-06-13", "close": 113.46, "volume": 345940.0}, {"date": "2023-06-14", "close": 113.17, "volume": 284359.0}, {"date": "2023-06-15", "close": 114.57, "volume": 288916.0}, {"date": "2023-06-16", "close": 114.24, "volume": 519719.0}, {"date": "2023-06-20", "close": 115.79, "volume": 299719.0}, {"date": "2023-06-21", "close": 117.2, "volume": 243930.0}, {"date": "2023-06-22", "close": 115.75, "volume": 340942.0}, {"date": "2023-06-23", "close": 114.15, "volume": 338003.0}, {"date": "2023-06-26", "close": 115.1, "volume": 143586.0}, {"date": "2023-06-27", "close": 116.31, "volume": 251837.0}, {"date": "2023-06-28", "close": 116.87, "volume": 170495.0}, {"date": "2023-06-29", "close": 117.86, "volume": 205503.0}, {"date": "2023-06-30", "close": 118.91, "volume": 302746.0}, {"date": "2023-07-03", "close": 118.41, "volume": 97660.0}, {"date": "2023-07-05", "close": 117.67, "volume": 182087.0}, {"date": "2023-07-06", "close": 116.65, "volume": 183222.0}, {"date": "2023-07-07", "close": 117.47, "volume": 287742.0}, {"date": "2023-07-10", "close": 118.59, "volume": 199652.0}, {"date": "2023-07-11", "close": 120.08, "volume": 217294.0}, {"date": "2023-07-12", "close": 120.11, "volume": 243944.0}, {"date": "2023-07-13", "close": 119.83, "volume": 330057.0}, {"date": "2023-07-14", "close": 119.36, "volume": 143973.0}, {"date": "2023-07-17", "close": 120.4, "volume": 205444.0}, {"date": "2023-07-18", "close": 121.69, "volume": 196601.0}, {"date": "2023-07-19", "close": 120.25, "volume": 211125.0}, {"date": "2023-07-20", "close": 121.09, "volume": 138246.0}, {"date": "2023-07-21", "close": 120.47, "volume": 160594.0}, {"date": "2023-07-24", "close": 120.38, "volume": 128999.0}, {"date": "2023-07-25", "close": 120.15, "volume": 202312.0}, {"date": "2023-07-26", "close": 119.9, "volume": 205877.0}, {"date": "2023-07-27", "close": 119.63, "volume": 225158.0}, {"date": "2023-07-28", "close": 119.24, "volume": 182965.0}, {"date": "2023-07-31", "close": 120.38, "volume": 444301.0}, {"date": "2023-08-01", "close": 131.87, "volume": 1134018.0}, {"date": "2023-08-02", "close": 127.75, "volume": 518160.0}, {"date": "2023-08-03", "close": 125.32, "volume": 469906.0}, {"date": "2023-08-04", "close": 125.81, "volume": 272694.0}, {"date": "2023-08-07", "close": 127.52, "volume": 257805.0}, {"date": "2023-08-08", "close": 127.62, "volume": 320507.0}, {"date": "2023-08-09", "close": 127.2, "volume": 482472.0}, {"date": "2023-08-10", "close": 127.46, "volume": 437357.0}, {"date": "2023-08-11", "close": 127.25, "volume": 400734.0}, {"date": "2023-08-14", "close": 126.94, "volume": 365271.0}, {"date": "2023-08-15", "close": 126.75, "volume": 250342.0}, {"date": "2023-08-16", "close": 125.52, "volume": 360527.0}, {"date": "2023-08-17", "close": 124.26, "volume": 236062.0}, {"date": "2023-08-18", "close": 125.86, "volume": 440380.0}, {"date": "2023-08-21", "close": 124.82, "volume": 401949.0}, {"date": "2023-08-22", "close": 125.25, "volume": 364035.0}, {"date": "2023-08-23", "close": 126.93, "volume": 204531.0}, {"date": "2023-08-24", "close": 124.28, "volume": 276332.0}, {"date": "2023-08-25", "close": 126.09, "volume": 622120.0}, {"date": "2023-08-28", "close": 127.29, "volume": 443390.0}, {"date": "2023-08-29", "close": 128.74, "volume": 717706.0}, {"date": "2023-08-30", "close": 128.82, "volume": 667868.0}, {"date": "2023-08-31", "close": 129.37, "volume": 426416.0}, {"date": "2023-09-01", "close": 129.85, "volume": 275754.0}, {"date": "2023-09-05", "close": 130.16, "volume": 452166.0}, {"date": "2023-09-06", "close": 130.26, "volume": 376435.0}, {"date": "2023-09-07", "close": 130.25, "volume": 467875.0}, {"date": "2023-09-08", "close": 127.51, "volume": 361810.0}, {"date": "2023-09-11", "close": 130.21, "volume": 339530.0}, {"date": "2023-09-12", "close": 130.42, "volume": 341365.0}, {"date": "2023-09-13", "close": 129.7, "volume": 301814.0}, {"date": "2023-09-14", "close": 129.32, "volume": 587922.0}, {"date": "2023-09-15", "close": 129.02, "volume": 823268.0}, {"date": "2023-09-18", "close": 129.93, "volume": 316761.0}, {"date": "2023-09-19", "close": 128.85, "volume": 213643.0}, {"date": "2023-09-20", "close": 127.56, "volume": 220468.0}, {"date": "2023-09-21", "close": 123.81, "volume": 205974.0}, {"date": "2023-09-22", "close": 123.92, "volume": 207096.0}, {"date": "2023-09-25", "close": 125.09, "volume": 147995.0}, {"date": "2023-09-26", "close": 123.18, "volume": 158616.0}, {"date": "2023-09-27", "close": 123.95, "volume": 219191.0}, {"date": "2023-09-28", "close": 125.52, "volume": 206794.0}, {"date": "2023-09-29", "close": 124.26, "volume": 202059.0}, {"date": "2023-10-02", "close": 123.54, "volume": 161025.0}, {"date": "2023-10-03", "close": 122.98, "volume": 197109.0}, {"date": "2023-10-04", "close": 124.86, "volume": 229278.0}, {"date": "2023-10-05", "close": 125.25, "volume": 277265.0}, {"date": "2023-10-06", "close": 125.31, "volume": 467893.0}, {"date": "2023-10-09", "close": 127.92, "volume": 314495.0}, {"date": "2023-10-10", "close": 128.35, "volume": 256813.0}, {"date": "2023-10-11", "close": 130.53, "volume": 258103.0}, {"date": "2023-10-12", "close": 129.9, "volume": 253370.0}, {"date": "2023-10-13", "close": 127.41, "volume": 166797.0}, {"date": "2023-10-16", "close": 129.6, "volume": 219898.0}, {"date": "2023-10-17", "close": 131.01, "volume": 614911.0}, {"date": "2023-10-18", "close": 126.35, "volume": 456035.0}, {"date": "2023-10-19", "close": 124.72, "volume": 347446.0}, {"date": "2023-10-20", "close": 124.11, "volume": 209401.0}, {"date": "2023-10-23", "close": 122.25, "volume": 232202.0}, {"date": "2023-10-24", "close": 122.14, "volume": 235897.0}, {"date": "2023-10-25", "close": 120.65, "volume": 151031.0}, {"date": "2023-10-26", "close": 121.23, "volume": 199952.0}, {"date": "2023-10-27", "close": 119.47, "volume": 169747.0}, {"date": "2023-10-30", "close": 120.84, "volume": 187920.0}, {"date": "2023-10-31", "close": 124.7, "volume": 642313.0}, {"date": "2023-11-01", "close": 126.53, "volume": 257016.0}, {"date": "2023-11-02", "close": 130.29, "volume": 317195.0}, {"date": "2023-11-03", "close": 131.44, "volume": 179222.0}, {"date": "2023-11-06", "close": 130.83, "volume": 162962.0}, {"date": "2023-11-07", "close": 130.02, "volume": 148181.0}, {"date": "2023-11-08", "close": 130.83, "volume": 149290.0}, {"date": "2023-11-09", "close": 132.18, "volume": 271453.0}, {"date": "2023-11-10", "close": 135.06, "volume": 280982.0}, {"date": "2023-11-13", "close": 134.79, "volume": 323585.0}, {"date": "2023-11-14", "close": 134.99, "volume": 505197.0}, {"date": "2023-11-15", "close": 134.64, "volume": 485345.0}, {"date": "2023-11-16", "close": 133.52, "volume": 553181.0}, {"date": "2023-11-17", "close": 130.76, "volume": 703381.0}, {"date": "2023-11-20", "close": 130.42, "volume": 643003.0}, {"date": "2023-11-21", "close": 131.45, "volume": 407781.0}, {"date": "2023-11-22", "close": 132.16, "volume": 276784.0}, {"date": "2023-11-24", "close": 132.99, "volume": 121756.0}, {"date": "2023-11-27", "close": 131.66, "volume": 303263.0}, {"date": "2023-11-28", "close": 130.63, "volume": 244158.0}, {"date": "2023-11-29", "close": 129.53, "volume": 323188.0}, {"date": "2023-11-30", "close": 135.18, "volume": 1228123.0}, {"date": "2023-12-01", "close": 135.49, "volume": 380724.0}, {"date": "2023-12-04", "close": 138.56, "volume": 417091.0}, {"date": "2023-12-05", "close": 136.19, "volume": 495859.0}, {"date": "2023-12-06", "close": 134.81, "volume": 358389.0}, {"date": "2023-12-07", "close": 133.53, "volume": 601204.0}, {"date": "2023-12-08", "close": 133.55, "volume": 322072.0}, {"date": "2023-12-11", "close": 133.54, "volume": 264143.0}, {"date": "2023-12-12", "close": 136.07, "volume": 516163.0}, {"date": "2023-12-13", "close": 137.55, "volume": 426185.0}, {"date": "2023-12-14", "close": 136.06, "volume": 386238.0}, {"date": "2023-12-15", "close": 135.67, "volume": 1028799.0}, {"date": "2023-12-18", "close": 135.77, "volume": 303500.0}, {"date": "2023-12-19", "close": 136.53, "volume": 333345.0}, {"date": "2023-12-20", "close": 134.98, "volume": 252604.0}, {"date": "2023-12-21", "close": 134.51, "volume": 196252.0}, {"date": "2023-12-22", "close": 135.11, "volume": 190374.0}, {"date": "2023-12-26", "close": 135.4, "volume": 342400.0}, {"date": "2023-12-27", "close": 136.03, "volume": 128341.0}, {"date": "2023-12-28", "close": 136.38, "volume": 192385.0}, {"date": "2023-12-29", "close": 136.13, "volume": 199046.0}, {"date": "2024-01-02", "close": 134.98, "volume": 264358.0}, {"date": "2024-01-03", "close": 132.61, "volume": 367966.0}, {"date": "2024-01-04", "close": 133.09, "volume": 316936.0}, {"date": "2024-01-05", "close": 133.18, "volume": 398567.0}, {"date": "2024-01-08", "close": 133.37, "volume": 151173.0}, {"date": "2024-01-09", "close": 133.29, "volume": 103489.0}, {"date": "2024-01-10", "close": 136.97, "volume": 397807.0}, {"date": "2024-01-11", "close": 137.96, "volume": 405649.0}, {"date": "2024-01-12", "close": 139.45, "volume": 254811.0}, {"date": "2024-01-16", "close": 136.25, "volume": 320244.0}, {"date": "2024-01-17", "close": 135.37, "volume": 151624.0}, {"date": "2024-01-18", "close": 135.87, "volume": 204996.0}, {"date": "2024-01-19", "close": 136.22, "volume": 353634.0}, {"date": "2024-01-22", "close": 136.2, "volume": 307453.0}, {"date": "2024-01-23", "close": 137.39, "volume": 220682.0}, {"date": "2024-01-24", "close": 135.56, "volume": 300334.0}, {"date": "2024-01-25", "close": 136.32, "volume": 384034.0}, {"date": "2024-01-26", "close": 139.3, "volume": 486670.0}, {"date": "2024-01-29", "close": 142.72, "volume": 849088.0}, {"date": "2024-01-30", "close": 141.48, "volume": 927011.0}, {"date": "2024-01-31", "close": 137.77, "volume": 550720.0}, {"date": "2024-02-01", "close": 138.39, "volume": 458992.0}, {"date": "2024-02-02", "close": 136.26, "volume": 582482.0}, {"date": "2024-02-05", "close": 136.03, "volume": 281045.0}, {"date": "2024-02-06", "close": 136.77, "volume": 215501.0}, {"date": "2024-02-07", "close": 137.82, "volume": 257859.0}, {"date": "2024-02-08", "close": 137.68, "volume": 201144.0}, {"date": "2024-02-09", "close": 137.9, "volume": 299619.0}, {"date": "2024-02-12", "close": 137.76, "volume": 233743.0}, {"date": "2024-02-13", "close": 136.06, "volume": 271750.0}, {"date": "2024-02-14", "close": 137.61, "volume": 447170.0}, {"date": "2024-02-15", "close": 138.31, "volume": 249434.0}, {"date": "2024-02-16", "close": 137.7, "volume": 248537.0}, {"date": "2024-02-20", "close": 137.5, "volume": 191139.0}, {"date": "2024-02-21", "close": 138.0, "volume": 332571.0}, {"date": "2024-02-22", "close": 139.05, "volume": 329977.0}, {"date": "2024-02-23", "close": 139.26, "volume": 168517.0}, {"date": "2024-02-26", "close": 138.39, "volume": 348576.0}, {"date": "2024-02-27", "close": 137.67, "volume": 346243.0}, {"date": "2024-02-28", "close": 140.6, "volume": 310089.0}, {"date": "2024-02-29", "close": 141.49, "volume": 324993.0}, {"date": "2024-03-01", "close": 142.15, "volume": 414162.0}, {"date": "2024-03-04", "close": 144.61, "volume": 262922.0}, {"date": "2024-03-05", "close": 143.43, "volume": 240708.0}, {"date": "2024-03-06", "close": 148.37, "volume": 435284.0}, {"date": "2024-03-07", "close": 149.42, "volume": 329189.0}, {"date": "2024-03-08", "close": 147.46, "volume": 367988.0}, {"date": "2024-03-11", "close": 148.2, "volume": 349876.0}, {"date": "2024-03-12", "close": 145.7, "volume": 302910.0}, {"date": "2024-03-13", "close": 146.79, "volume": 209958.0}, {"date": "2024-03-14", "close": 145.16, "volume": 199993.0}, {"date": "2024-03-15", "close": 148.14, "volume": 868262.0}, {"date": "2024-03-18", "close": 147.52, "volume": 274575.0}, {"date": "2024-03-19", "close": 147.92, "volume": 193318.0}, {"date": "2024-03-20", "close": 149.17, "volume": 168685.0}, {"date": "2024-03-21", "close": 149.24, "volume": 236077.0}, {"date": "2024-03-22", "close": 148.57, "volume": 236272.0}, {"date": "2024-03-25", "close": 151.49, "volume": 399973.0}, {"date": "2024-03-26", "close": 151.45, "volume": 289086.0}, {"date": "2024-03-27", "close": 155.28, "volume": 763665.0}, {"date": "2024-03-28", "close": 154.12, "volume": 481267.0}, {"date": "2024-04-01", "close": 153.03, "volume": 287746.0}, {"date": "2024-04-02", "close": 155.09, "volume": 464364.0}, {"date": "2024-04-03", "close": 156.95, "volume": 619763.0}, {"date": "2024-04-04", "close": 155.17, "volume": 827967.0}, {"date": "2024-04-05", "close": 158.24, "volume": 467693.0}, {"date": "2024-04-08", "close": 158.1, "volume": 799693.0}, {"date": "2024-04-09", "close": 152.59, "volume": 546841.0}, {"date": "2024-04-10", "close": 149.93, "volume": 366804.0}, {"date": "2024-04-11", "close": 149.07, "volume": 416918.0}, {"date": "2024-04-12", "close": 146.53, "volume": 578995.0}, {"date": "2024-04-15", "close": 145.56, "volume": 375266.0}, {"date": "2024-04-16", "close": 148.89, "volume": 465225.0}, {"date": "2024-04-17", "close": 147.27, "volume": 333559.0}, {"date": "2024-04-18", "close": 146.81, "volume": 241657.0}, {"date": "2024-04-19", "close": 147.49, "volume": 312411.0}, {"date": "2024-04-22", "close": 148.24, "volume": 216513.0}, {"date": "2024-04-23", "close": 150.16, "volume": 317631.0}, {"date": "2024-04-24", "close": 149.61, "volume": 310025.0}, {"date": "2024-04-25", "close": 149.74, "volume": 673563.0}, {"date": "2024-04-26", "close": 150.58, "volume": 775947.0}, {"date": "2024-04-29", "close": 151.07, "volume": 1214526.0}, {"date": "2024-04-30", "close": 162.36, "volume": 1309231.0}, {"date": "2024-05-01", "close": 165.86, "volume": 778490.0}, {"date": "2024-05-02", "close": 167.99, "volume": 486466.0}, {"date": "2024-05-03", "close": 168.83, "volume": 434529.0}, {"date": "2024-05-06", "close": 173.15, "volume": 1053908.0}, {"date": "2024-05-07", "close": 176.45, "volume": 872688.0}, {"date": "2024-05-08", "close": 178.14, "volume": 501061.0}, {"date": "2024-05-09", "close": 179.245, "volume": 253692.0}, {"date": "2024-05-10", "close": 177.26, "volume": 447031.0}, {"date": "2024-05-13", "close": 176.88, "volume": 302412.0}, {"date": "2024-05-14", "close": 177.22, "volume": 572163.0}, {"date": "2024-05-15", "close": 178.69, "volume": 562901.0}, {"date": "2024-05-16", "close": 178.35, "volume": 395760.0}, {"date": "2024-05-17", "close": 179.5, "volume": 300248.0}, {"date": "2024-05-20", "close": 181.43, "volume": 379346.0}, {"date": "2024-05-21", "close": 182.49, "volume": 450828.0}, {"date": "2024-05-22", "close": 182.32, "volume": 271872.0}, {"date": "2024-05-23", "close": 181.75, "volume": 388932.0}, {"date": "2024-05-24", "close": 184.56, "volume": 361028.0}, {"date": "2024-05-28", "close": 185.25, "volume": 484034.0}, {"date": "2024-05-29", "close": 182.77, "volume": 497716.0}, {"date": "2024-05-30", "close": 185.01, "volume": 332790.0}, {"date": "2024-05-31", "close": 186.5, "volume": 576431.0}, {"date": "2024-06-03", "close": 184.65, "volume": 304581.0}, {"date": "2024-06-04", "close": 183.42, "volume": 249172.0}, {"date": "2024-06-05", "close": 185.32, "volume": 285490.0}, {"date": "2024-06-06", "close": 182.07, "volume": 358092.0}, {"date": "2024-06-07", "close": 182.21, "volume": 253313.0}, {"date": "2024-06-10", "close": 183.03, "volume": 336938.0}, {"date": "2024-06-11", "close": 181.09, "volume": 295479.0}, {"date": "2024-06-12", "close": 185.22, "volume": 380667.0}, {"date": "2024-06-13", "close": 184.7, "volume": 314777.0}, {"date": "2024-06-14", "close": 180.1, "volume": 461311.0}, {"date": "2024-06-17", "close": 184.53, "volume": 315728.0}, {"date": "2024-06-18", "close": 185.51, "volume": 352546.0}, {"date": "2024-06-20", "close": 184.23, "volume": 339838.0}, {"date": "2024-06-21", "close": 183.16, "volume": 692542.0}, {"date": "2024-06-24", "close": 180.79, "volume": 568191.0}, {"date": "2024-06-25", "close": 179.5, "volume": 473986.0}, {"date": "2024-06-26", "close": 176.69, "volume": 307590.0}, {"date": "2024-06-27", "close": 177.29, "volume": 302710.0}, {"date": "2024-06-28", "close": 174.38, "volume": 684159.0}, {"date": "2024-07-01", "close": 171.41, "volume": 477069.0}, {"date": "2024-07-02", "close": 172.38, "volume": 356351.0}, {"date": "2024-07-03", "close": 174.08, "volume": 141851.0}, {"date": "2024-07-05", "close": 172.1, "volume": 300832.0}, {"date": "2024-07-08", "close": 172.84, "volume": 287569.0}, {"date": "2024-07-09", "close": 173.11, "volume": 268632.0}, {"date": "2024-07-10", "close": 176.7, "volume": 305564.0}, {"date": "2024-07-11", "close": 177.07, "volume": 239756.0}, {"date": "2024-07-12", "close": 176.7, "volume": 204942.0}, {"date": "2024-07-15", "close": 179.02, "volume": 222078.0}, {"date": "2024-07-16", "close": 187.23, "volume": 380873.0}, {"date": "2024-07-17", "close": 179.43, "volume": 694826.0}, {"date": "2024-07-18", "close": 178.03, "volume": 359266.0}, {"date": "2024-07-19", "close": 176.54, "volume": 391783.0}, {"date": "2024-07-22", "close": 179.84, "volume": 307352.0}, {"date": "2024-07-23", "close": 183.83, "volume": 273972.0}, {"date": "2024-07-24", "close": 177.17, "volume": 387374.0}, {"date": "2024-07-25", "close": 179.34, "volume": 493966.0}, {"date": "2024-07-26", "close": 183.13, "volume": 484656.0}, {"date": "2024-07-29", "close": 183.19, "volume": 593358.0}, {"date": "2024-07-30", "close": 151.73, "volume": 3027786.0}, {"date": "2024-07-31", "close": 155.99, "volume": 1279822.0}, {"date": "2024-08-01", "close": 154.91, "volume": 916340.0}, {"date": "2024-08-02", "close": 152.36, "volume": 697765.0}, {"date": "2024-08-05", "close": 152.82, "volume": 648341.0}, {"date": "2024-08-06", "close": 153.95, "volume": 537928.0}, {"date": "2024-08-07", "close": 152.98, "volume": 510914.0}, {"date": "2024-08-08", "close": 157.61, "volume": 339554.0}, {"date": "2024-08-09", "close": 156.92, "volume": 319780.0}, {"date": "2024-08-12", "close": 156.24, "volume": 338696.0}, {"date": "2024-08-13", "close": 156.04, "volume": 387830.0}, {"date": "2024-08-14", "close": 154.41, "volume": 363211.0}, {"date": "2024-08-15", "close": 156.13, "volume": 341112.0}, {"date": "2024-08-16", "close": 155.66, "volume": 288802.0}, {"date": "2024-08-19", "close": 155.47, "volume": 268170.0}, {"date": "2024-08-20", "close": 153.74, "volume": 218342.0}, {"date": "2024-08-21", "close": 158.59, "volume": 392387.0}, {"date": "2024-08-22", "close": 159.14, "volume": 308082.0}, {"date": "2024-08-23", "close": 162.52, "volume": 435537.0}, {"date": "2024-08-26", "close": 162.65, "volume": 250957.0}, {"date": "2024-08-27", "close": 166.14, "volume": 494165.0}, {"date": "2024-08-28", "close": 164.83, "volume": 575089.0}, {"date": "2024-08-29", "close": 166.83, "volume": 421314.0}, {"date": "2024-08-30", "close": 166.65, "volume": 523273.0}, {"date": "2024-09-03", "close": 159.37, "volume": 460717.0}, {"date": "2024-09-04", "close": 162.05, "volume": 551770.0}, {"date": "2024-09-05", "close": 161.72, "volume": 467427.0}, {"date": "2024-09-06", "close": 159.41, "volume": 514630.0}, {"date": "2024-09-09", "close": 164.36, "volume": 467333.0}, {"date": "2024-09-10", "close": 163.23, "volume": 456945.0}, {"date": "2024-09-11", "close": 164.84, "volume": 348683.0}, {"date": "2024-09-12", "close": 167.24, "volume": 352459.0}, {"date": "2024-09-13", "close": 165.11, "volume": 313895.0}, {"date": "2024-09-16", "close": 163.14, "volume": 417532.0}, {"date": "2024-09-17", "close": 165.09, "volume": 349324.0}, {"date": "2024-09-18", "close": 164.42, "volume": 413259.0}, {"date": "2024-09-19", "close": 167.77, "volume": 482240.0}, {"date": "2024-09-20", "close": 168.04, "volume": 1116111.0}, {"date": "2024-09-23", "close": 169.81, "volume": 239041.0}, {"date": "2024-09-24", "close": 169.28, "volume": 201463.0}, {"date": "2024-09-25", "close": 169.29, "volume": 208416.0}, {"date": "2024-09-26", "close": 170.43, "volume": 231600.0}, {"date": "2024-09-27", "close": 170.51, "volume": 255114.0}, {"date": "2024-09-30", "close": 171.51, "volume": 267182.0}, {"date": "2024-10-01", "close": 169.34, "volume": 342638.0}, {"date": "2024-10-02", "close": 171.45, "volume": 303962.0}, {"date": "2024-10-03", "close": 166.27, "volume": 430057.0}, {"date": "2024-10-04", "close": 167.62, "volume": 535905.0}, {"date": "2024-10-07", "close": 165.71, "volume": 363176.0}, {"date": "2024-10-08", "close": 161.13, "volume": 665937.0}, {"date": "2024-10-09", "close": 161.98, "volume": 367758.0}, {"date": "2024-10-10", "close": 159.71, "volume": 451746.0}, {"date": "2024-10-11", "close": 163.74, "volume": 278271.0}, {"date": "2024-10-14", "close": 165.39, "volume": 284185.0}, {"date": "2024-10-15", "close": 164.16, "volume": 327784.0}, {"date": "2024-10-16", "close": 165.63, "volume": 232246.0}, {"date": "2024-10-17", "close": 165.44, "volume": 334868.0}, {"date": "2024-10-18", "close": 165.0, "volume": 183720.0}, {"date": "2024-10-21", "close": 165.47, "volume": 269322.0}, {"date": "2024-10-22", "close": 164.31, "volume": 281148.0}, {"date": "2024-10-23", "close": 164.41, "volume": 214816.0}, {"date": "2024-10-24", "close": 161.52, "volume": 278574.0}, {"date": "2024-10-25", "close": 164.04, "volume": 303701.0}, {"date": "2024-10-28", "close": 164.88, "volume": 313001.0}, {"date": "2024-10-29", "close": 163.9, "volume": 425570.0}, {"date": "2024-10-30", "close": 165.3, "volume": 337394.0}, {"date": "2024-10-31", "close": 164.09, "volume": 327527.0}, {"date": "2024-11-01", "close": 161.32, "volume": 458409.0}, {"date": "2024-11-04", "close": 163.88, "volume": 519949.0}, {"date": "2024-11-05", "close": 166.57, "volume": 484408.0}, {"date": "2024-11-06", "close": 172.52, "volume": 736962.0}, {"date": "2024-11-07", "close": 176.97, "volume": 1035573.0}, {"date": "2024-11-08", "close": 178.45, "volume": 499322.0}, {"date": "2024-11-11", "close": 176.64, "volume": 377018.0}, {"date": "2024-11-12", "close": 175.23, "volume": 384458.0}, {"date": "2024-11-13", "close": 175.71, "volume": 349050.0}, {"date": "2024-11-14", "close": 172.89, "volume": 352448.0}, {"date": "2024-11-15", "close": 169.545, "volume": 282573.0}, {"date": "2024-11-18", "close": 169.91, "volume": 289028.0}, {"date": "2024-11-19", "close": 170.85, "volume": 584789.0}, {"date": "2024-11-20", "close": 172.17, "volume": 813119.0}, {"date": "2024-11-21", "close": 172.54, "volume": 557874.0}, {"date": "2024-11-22", "close": 176.05, "volume": 840198.0}, {"date": "2024-11-25", "close": 179.29, "volume": 1052740.0}, {"date": "2024-11-26", "close": 187.29, "volume": 1729573.0}, {"date": "2024-11-27", "close": 179.05, "volume": 827295.0}, {"date": "2024-11-29", "close": 180.32, "volume": 349604.0}, {"date": "2024-12-02", "close": 178.35, "volume": 482365.0}, {"date": "2024-12-03", "close": 181.17, "volume": 509946.0}, {"date": "2024-12-04", "close": 183.84, "volume": 477120.0}, {"date": "2024-12-05", "close": 181.32, "volume": 378072.0}, {"date": "2024-12-06", "close": 179.71, "volume": 310620.0}, {"date": "2024-12-09", "close": 179.73, "volume": 506597.0}, {"date": "2024-12-10", "close": 182.12, "volume": 559921.0}, {"date": "2024-12-11", "close": 179.54, "volume": 360272.0}, {"date": "2024-12-12", "close": 176.23, "volume": 312447.0}, {"date": "2024-12-13", "close": 175.1, "volume": 276649.0}, {"date": "2024-12-16", "close": 174.72, "volume": 297741.0}, {"date": "2024-12-17", "close": 172.62, "volume": 401272.0}, {"date": "2024-12-18", "close": 167.65, "volume": 334155.0}, {"date": "2024-12-19", "close": 168.14, "volume": 330120.0}, {"date": "2024-12-20", "close": 168.7, "volume": 912609.0}, {"date": "2024-12-23", "close": 170.22, "volume": 351571.0}, {"date": "2024-12-24", "close": 170.78, "volume": 126834.0}, {"date": "2024-12-26", "close": 171.68, "volume": 220830.0}, {"date": "2024-12-27", "close": 169.91, "volume": 195803.0}, {"date": "2024-12-30", "close": 168.13, "volume": 258345.0}, {"date": "2024-12-31", "close": 166.42, "volume": 285928.0}, {"date": "2025-01-02", "close": 171.38, "volume": 552198.0}, {"date": "2025-01-03", "close": 174.66, "volume": 474256.0}, {"date": "2025-01-06", "close": 177.12, "volume": 471511.0}, {"date": "2025-01-07", "close": 178.13, "volume": 529438.0}, {"date": "2025-01-08", "close": 182.11, "volume": 398318.0}, {"date": "2025-01-10", "close": 178.35, "volume": 520392.0}, {"date": "2025-01-13", "close": 180.1, "volume": 388555.0}, {"date": "2025-01-14", "close": 184.1, "volume": 336761.0}, {"date": "2025-01-15", "close": 183.66, "volume": 257891.0}, {"date": "2025-01-16", "close": 187.96, "volume": 436925.0}, {"date": "2025-01-17", "close": 189.12, "volume": 434779.0}, {"date": "2025-01-21", "close": 192.47, "volume": 417499.0}, {"date": "2025-01-22", "close": 189.63, "volume": 345396.0}, {"date": "2025-01-23", "close": 189.26, "volume": 340446.0}, {"date": "2025-01-24", "close": 187.95, "volume": 266195.0}, {"date": "2025-01-27", "close": 184.09, "volume": 400648.0}, {"date": "2025-01-28", "close": 185.05, "volume": 421812.0}, {"date": "2025-01-29", "close": 183.59, "volume": 282560.0}, {"date": "2025-01-30", "close": 185.9, "volume": 300958.0}, {"date": "2025-01-31", "close": 185.25, "volume": 612772.0}, {"date": "2025-02-03", "close": 187.9, "volume": 1086288.0}, {"date": "2025-02-04", "close": 184.5, "volume": 1181669.0}, {"date": "2025-02-05", "close": 189.96, "volume": 529067.0}, {"date": "2025-02-06", "close": 194.29, "volume": 701479.0}, {"date": "2025-02-07", "close": 195.22, "volume": 693767.0}, {"date": "2025-02-10", "close": 193.09, "volume": 420004.0}, {"date": "2025-02-11", "close": 193.27, "volume": 362678.0}, {"date": "2025-02-12", "close": 190.95, "volume": 335956.0}, {"date": "2025-02-13", "close": 190.73, "volume": 389925.0}, {"date": "2025-02-14", "close": 186.53, "volume": 478157.0}, {"date": "2025-02-18", "close": 190.45, "volume": 482048.0}, {"date": "2025-02-19", "close": 191.57, "volume": 280075.0}, {"date": "2025-02-20", "close": 189.99, "volume": 310518.0}, {"date": "2025-02-21", "close": 184.735, "volume": 478030.0}, {"date": "2025-02-24", "close": 183.06, "volume": 338116.0}, {"date": "2025-02-25", "close": 182.85, "volume": 326083.0}, {"date": "2025-02-26", "close": 183.91, "volume": 347437.0}, {"date": "2025-02-27", "close": 184.59, "volume": 351578.0}, {"date": "2025-02-28", "close": 188.995, "volume": 330852.0}, {"date": "2025-03-03", "close": 184.33, "volume": 405035.0}, {"date": "2025-03-04", "close": 178.28, "volume": 490870.0}, {"date": "2025-03-05", "close": 182.88, "volume": 414147.0}, {"date": "2025-03-06", "close": 177.29, "volume": 471417.0}, {"date": "2025-03-07", "close": 176.35, "volume": 550926.0}, {"date": "2025-03-10", "close": 173.24, "volume": 599595.0}, {"date": "2025-03-11", "close": 177.93, "volume": 607812.0}, {"date": "2025-03-12", "close": 178.83, "volume": 469357.0}, {"date": "2025-03-13", "close": 176.86, "volume": 465288.0}, {"date": "2025-03-14", "close": 180.53, "volume": 335760.0}, {"date": "2025-03-17", "close": 182.32, "volume": 414263.0}, {"date": "2025-03-18", "close": 184.74, "volume": 605094.0}, {"date": "2025-03-19", "close": 187.1, "volume": 589685.0}, {"date": "2025-03-20", "close": 186.59, "volume": 480483.0}, {"date": "2025-03-21", "close": 185.39, "volume": 1487339.0}, {"date": "2025-03-24", "close": 192.12, "volume": 430522.0}, {"date": "2025-03-25", "close": 193.08, "volume": 413578.0}, {"date": "2025-03-26", "close": 188.19, "volume": 706238.0}, {"date": "2025-03-27", "close": 188.03, "volume": 319407.0}, {"date": "2025-03-28", "close": 183.29, "volume": 381910.0}, {"date": "2025-03-31", "close": 182.49, "volume": 428002.0}, {"date": "2025-04-01", "close": 187.14, "volume": 445403.0}, {"date": "2025-04-02", "close": 190.14, "volume": 336441.0}, {"date": "2025-04-03", "close": 174.9, "volume": 647999.0}, {"date": "2025-04-04", "close": 157.29, "volume": 1113988.0}, {"date": "2025-04-07", "close": 160.25, "volume": 1034029.0}, {"date": "2025-04-08", "close": 157.51, "volume": 731401.0}, {"date": "2025-04-09", "close": 174.89, "volume": 867662.0}, {"date": "2025-04-10", "close": 166.35, "volume": 578359.0}, {"date": "2025-04-11", "close": 167.64, "volume": 369587.0}, {"date": "2025-04-14", "close": 170.02, "volume": 610353.0}, {"date": "2025-04-15", "close": 170.67, "volume": 346902.0}, {"date": "2025-04-16", "close": 169.58, "volume": 359217.0}, {"date": "2025-04-17", "close": 169.17, "volume": 429055.0}, {"date": "2025-04-21", "close": 165.22, "volume": 260826.0}, {"date": "2025-04-22", "close": 167.81, "volume": 412525.0}, {"date": "2025-04-23", "close": 174.23, "volume": 516746.0}, {"date": "2025-04-24", "close": 181.06, "volume": 448445.0}, {"date": "2025-04-25", "close": 181.87, "volume": 517367.0}, {"date": "2025-04-28", "close": 181.45, "volume": 891369.0}, {"date": "2025-04-29", "close": 184.83, "volume": 1051349.0}, {"date": "2025-04-30", "close": 187.57, "volume": 603772.0}, {"date": "2025-05-01", "close": 190.49, "volume": 656938.0}, {"date": "2025-05-02", "close": 193.92, "volume": 568574.0}, {"date": "2025-05-05", "close": 195.98, "volume": 518016.0}, {"date": "2025-05-06", "close": 196.08, "volume": 345683.0}, {"date": "2025-05-07", "close": 194.21, "volume": 328329.0}, {"date": "2025-05-08", "close": 195.6, "volume": 431587.0}, {"date": "2025-05-09", "close": 196.49, "volume": 275524.0}, {"date": "2025-05-12", "close": 201.47, "volume": 474030.0}, {"date": "2025-05-13", "close": 203.33, "volume": 517825.0}, {"date": "2025-05-14", "close": 206.08, "volume": 623462.0}, {"date": "2025-05-15", "close": 208.33, "volume": 427303.0}, {"date": "2025-05-16", "close": 209.79, "volume": 375823.0}, {"date": "2025-05-19", "close": 213.53, "volume": 440533.0}, {"date": "2025-05-20", "close": 213.2, "volume": 503055.0}, {"date": "2025-05-21", "close": 207.87, "volume": 418725.0}, {"date": "2025-05-22", "close": 206.0, "volume": 472882.0}, {"date": "2025-05-23", "close": 210.61, "volume": 456037.0}, {"date": "2025-05-27", "close": 218.47, "volume": 422951.0}, {"date": "2025-05-28", "close": 216.44, "volume": 480247.0}, {"date": "2025-05-29", "close": 217.96, "volume": 272341.0}, {"date": "2025-05-30", "close": 216.33, "volume": 590419.0}, {"date": "2025-06-02", "close": 218.19, "volume": 468513.0}, {"date": "2025-06-03", "close": 230.655, "volume": 1054637.0}, {"date": "2025-06-04", "close": 234.51, "volume": 718879.0}, {"date": "2025-06-05", "close": 233.33, "volume": 417620.0}, {"date": "2025-06-06", "close": 234.61, "volume": 346796.0}, {"date": "2025-06-09", "close": 234.56, "volume": 549275.0}, {"date": "2025-06-10", "close": 229.72, "volume": 728707.0}, {"date": "2025-06-11", "close": 233.05, "volume": 647943.0}, {"date": "2025-06-12", "close": 234.95, "volume": 611178.0}, {"date": "2025-06-13", "close": 232.06, "volume": 486375.0}, {"date": "2025-06-16", "close": 234.94, "volume": 406714.0}, {"date": "2025-06-17", "close": 236.57, "volume": 459107.0}, {"date": "2025-06-18", "close": 238.99, "volume": 671836.0}, {"date": "2025-06-20", "close": 237.89, "volume": 783790.0}, {"date": "2025-06-23", "close": 241.67, "volume": 420388.0}, {"date": "2025-06-24", "close": 242.68, "volume": 476156.0}, {"date": "2025-06-25", "close": 243.415, "volume": 306322.0}, {"date": "2025-06-26", "close": 247.55, "volume": 725074.0}, {"date": "2025-06-27", "close": 245.96, "volume": 653663.0}, {"date": "2025-06-30", "close": 245.09, "volume": 634234.0}, {"date": "2025-07-01", "close": 244.35, "volume": 901400.0}, {"date": "2025-07-02", "close": 248.82, "volume": 575863.0}, {"date": "2025-07-03", "close": 252.34, "volume": 296102.0}, {"date": "2025-07-07", "close": 253.5, "volume": 514536.0}, {"date": "2025-07-08", "close": 249.85, "volume": 790195.0}, {"date": "2025-07-09", "close": 252.03, "volume": 440771.0}, {"date": "2025-07-10", "close": 246.3, "volume": 636752.0}, {"date": "2025-07-11", "close": 245.14, "volume": 744102.0}, {"date": "2025-07-14", "close": 251.56, "volume": 530797.0}, {"date": "2025-07-15", "close": 251.74, "volume": 413899.0}, {"date": "2025-07-16", "close": 253.64, "volume": 502021.0}, {"date": "2025-07-17", "close": 257.42, "volume": 565578.0}, {"date": "2025-07-18", "close": 258.43, "volume": 634083.0}, {"date": "2025-07-21", "close": 254.15, "volume": 395463.0}, {"date": "2025-07-22", "close": 251.29, "volume": 421015.0}, {"date": "2025-07-23", "close": 257.38, "volume": 421502.0}, {"date": "2025-07-24", "close": 255.245, "volume": 303253.0}, {"date": "2025-07-25", "close": 257.26, "volume": 551884.0}, {"date": "2025-07-28", "close": 258.5, "volume": 910810.0}, {"date": "2025-07-29", "close": 262.11, "volume": 1377707.0}, {"date": "2025-07-30", "close": 266.1, "volume": 520726.0}, {"date": "2025-07-31", "close": 257.08, "volume": 692244.0}, {"date": "2025-08-01", "close": 259.29, "volume": 760714.0}, {"date": "2025-08-04", "close": 259.87, "volume": 329179.0}, {"date": "2025-08-05", "close": 253.14, "volume": 514229.0}, {"date": "2025-08-06", "close": 251.7, "volume": 342453.0}, {"date": "2025-08-07", "close": 250.63, "volume": 706064.0}, {"date": "2025-08-08", "close": 248.45, "volume": 571274.0}, {"date": "2025-08-11", "close": 248.7, "volume": 503035.0}, {"date": "2025-08-12", "close": 252.42, "volume": 478574.0}, {"date": "2025-08-13", "close": 246.86, "volume": 559280.0}, {"date": "2025-08-14", "close": 245.33, "volume": 469710.0}, {"date": "2025-08-15", "close": 245.31, "volume": 660475.0}, {"date": "2025-08-18", "close": 247.02, "volume": 353769.0}, {"date": "2025-08-19", "close": 244.93, "volume": 414356.0}, {"date": "2025-08-20", "close": 246.25, "volume": 597623.0}, {"date": "2025-08-21", "close": 247.84, "volume": 419232.0}, {"date": "2025-08-22", "close": 248.04, "volume": 382045.0}, {"date": "2025-08-25", "close": 246.0, "volume": 281182.0}, {"date": "2025-08-26", "close": 252.29, "volume": 552819.0}, {"date": "2025-08-27", "close": 249.64, "volume": 336617.0}, {"date": "2025-08-28", "close": 249.3, "volume": 392774.0}, {"date": "2025-08-29", "close": 246.82, "volume": 428916.0}, {"date": "2025-09-02", "close": 246.0, "volume": 498748.0}, {"date": "2025-09-03", "close": 244.53, "volume": 456403.0}, {"date": "2025-09-04", "close": 244.59, "volume": 475681.0}, {"date": "2025-09-05", "close": 242.85, "volume": 642396.0}, {"date": "2025-09-08", "close": 240.94, "volume": 645650.0}, {"date": "2025-09-09", "close": 237.33, "volume": 696822.0}, {"date": "2025-09-10", "close": 238.77, "volume": 702452.0}, {"date": "2025-09-11", "close": 239.98, "volume": 626119.0}, {"date": "2025-09-12", "close": 238.17, "volume": 432693.0}, {"date": "2025-09-15", "close": 239.88, "volume": 665297.0}, {"date": "2025-09-16", "close": 240.44, "volume": 663171.0}, {"date": "2025-09-17", "close": 237.49, "volume": 440518.0}, {"date": "2025-09-18", "close": 239.97, "volume": 529946.0}, {"date": "2025-09-19", "close": 238.11, "volume": 1312355.0}, {"date": "2025-09-22", "close": 240.56, "volume": 422729.0}, {"date": "2025-09-23", "close": 239.08, "volume": 446004.0}, {"date": "2025-09-24", "close": 237.54, "volume": 370506.0}, {"date": "2025-09-25", "close": 243.96, "volume": 635717.0}, {"date": "2025-09-26", "close": 249.09, "volume": 842971.0}, {"date": "2025-09-29", "close": 245.95, "volume": 557070.0}, {"date": "2025-09-30", "close": 252.71, "volume": 548137.0}, {"date": "2025-10-01", "close": 253.95, "volume": 491143.0}, {"date": "2025-10-02", "close": 254.37, "volume": 375294.0}, {"date": "2025-10-03", "close": 257.72, "volume": 625938.0}, {"date": "2025-10-06", "close": 258.33, "volume": 370772.0}, {"date": "2025-10-07", "close": 254.49, "volume": 382469.0}, {"date": "2025-10-08", "close": 251.7, "volume": 332876.0}, {"date": "2025-10-09", "close": 251.73, "volume": 411327.0}, {"date": "2025-10-10", "close": 247.2, "volume": 491489.0}, {"date": "2025-10-13", "close": 253.51, "volume": 353849.0}, {"date": "2025-10-14", "close": 255.34, "volume": 326754.0}, {"date": "2025-10-15", "close": 251.5, "volume": 617150.0}, {"date": "2025-10-16", "close": 246.97, "volume": 601214.0}, {"date": "2025-10-17", "close": 247.51, "volume": 424764.0}, {"date": "2025-10-20", "close": 251.98, "volume": 447824.0}, {"date": "2025-10-21", "close": 254.14, "volume": 384395.0}, {"date": "2025-10-22", "close": 247.4, "volume": 395873.0}, {"date": "2025-10-23", "close": 263.79, "volume": 710491.0}, {"date": "2025-10-24", "close": 265.82, "volume": 539210.0}, {"date": "2025-10-27", "close": 266.47, "volume": 450417.0}, {"date": "2025-10-28", "close": 262.54, "volume": 395546.0}, {"date": "2025-10-29", "close": 267.38, "volume": 463501.0}, {"date": "2025-10-30", "close": 265.49, "volume": 680751.0}, {"date": "2025-10-31", "close": 262.11, "volume": 471198.0}, {"date": "2025-11-03", "close": 261.69, "volume": 499872.0}, {"date": "2025-11-04", "close": 258.89, "volume": 308964.0}, {"date": "2025-11-05", "close": 262.32, "volume": 502262.0}, {"date": "2025-11-06", "close": 264.1, "volume": 479949.0}, {"date": "2025-11-07", "close": 266.31, "volume": 489064.0}, {"date": "2025-11-10", "close": 271.49, "volume": 437332.0}, {"date": "2025-11-11", "close": 269.15, "volume": 298783.0}, {"date": "2025-11-12", "close": 274.03, "volume": 622145.0}, {"date": "2025-11-13", "close": 263.29, "volume": 347074.0}, {"date": "2025-11-14", "close": 260.44, "volume": 713260.0}, {"date": "2025-11-17", "close": 259.86, "volume": 351344.0}, {"date": "2025-11-18", "close": 257.64, "volume": 258603.0}, {"date": "2025-11-19", "close": 259.41, "volume": 253782.0}, {"date": "2025-11-20", "close": 258.58, "volume": 608868.0}, {"date": "2025-11-21", "close": 262.7, "volume": 682665.0}, {"date": "2025-11-24", "close": 261.18, "volume": 1028690.0}, {"date": "2025-11-25", "close": 293.67, "volume": 1662391.0}, {"date": "2025-11-26", "close": 298.15, "volume": 773416.0}, {"date": "2025-11-28", "close": 300.03, "volume": 308506.0}, {"date": "2025-12-01", "close": 300.25, "volume": 715534.0}, {"date": "2025-12-02", "close": 298.04, "volume": 567776.0}, {"date": "2025-12-03", "close": 291.66, "volume": 644030.0}, {"date": "2025-12-04", "close": 301.64, "volume": 590483.0}, {"date": "2025-12-05", "close": 303.45, "volume": 473379.0}, {"date": "2025-12-08", "close": 298.47, "volume": 663983.0}, {"date": "2025-12-09", "close": 287.76, "volume": 618324.0}, {"date": "2025-12-10", "close": 290.19, "volume": 665853.0}, {"date": "2025-12-11", "close": 298.68, "volume": 384819.0}, {"date": "2025-12-12", "close": 297.95, "volume": 776951.0}, {"date": "2025-12-15", "close": 298.34, "volume": 530076.0}, {"date": "2025-12-16", "close": 294.42, "volume": 443052.0}, {"date": "2025-12-17", "close": 287.85, "volume": 784292.0}, {"date": "2025-12-18", "close": 293.23, "volume": 630270.0}, {"date": "2025-12-19", "close": 305.97, "volume": 1455803.0}, {"date": "2025-12-22", "close": 315.2, "volume": 799413.0}, {"date": "2025-12-23", "close": 316.17, "volume": 581864.0}, {"date": "2025-12-24", "close": 313.87, "volume": 191892.0}, {"date": "2025-12-26", "close": 311.38, "volume": 178977.0}, {"date": "2025-12-29", "close": 307.1, "volume": 341525.0}, {"date": "2025-12-30", "close": 303.1, "volume": 321407.0}, {"date": "2025-12-31", "close": 302.32, "volume": 399406.0}, {"date": "2026-01-02", "close": 310.86, "volume": 586975.0}, {"date": "2026-01-05", "close": 322.09, "volume": 727907.0}, {"date": "2026-01-06", "close": 325.97, "volume": 781207.0}, {"date": "2026-01-07", "close": 322.59, "volume": 602114.0}, {"date": "2026-01-08", "close": 319.23, "volume": 587907.0}, {"date": "2026-01-09", "close": 321.99, "volume": 417231.0}, {"date": "2026-01-12", "close": 326.04, "volume": 390924.0}, {"date": "2026-01-13", "close": 330.09, "volume": 413951.0}, {"date": "2026-01-14", "close": 331.25, "volume": 284360.0}, {"date": "2026-01-15", "close": 336.0, "volume": 325208.0}, {"date": "2026-01-16", "close": 333.06, "volume": 518101.0}, {"date": "2026-01-20", "close": 328.21, "volume": 788100.0}, {"date": "2026-01-21", "close": 335.42, "volume": 435700.0}, {"date": "2026-01-22", "close": 333.0, "volume": 502762.0}, {"date": "2026-01-23", "close": 327.02, "volume": 423848.0}, {"date": "2026-01-26", "close": 331.18, "volume": 601658.0}, {"date": "2026-01-27", "close": 329.43, "volume": 375224.0}, {"date": "2026-01-28", "close": 325.94, "volume": 666761.0}, {"date": "2026-01-29", "close": 319.41, "volume": 675622.0}, {"date": "2026-01-30", "close": 317.84, "volume": 516533.0}, {"date": "2026-02-02", "close": 327.25, "volume": 1034035.0}, {"date": "2026-02-03", "close": 371.17, "volume": 2398568.0}, {"date": "2026-02-04", "close": 373.31, "volume": 1286578.0}, {"date": "2026-02-05", "close": 376.81, "volume": 1078579.0}, {"date": "2026-02-06", "close": 388.5, "volume": 938732.0}, {"date": "2026-02-09", "close": 392.78, "volume": 843679.0}, {"date": "2026-02-10", "close": 391.53, "volume": 713890.0}, {"date": "2026-02-11", "close": 389.61, "volume": 796821.0}, {"date": "2026-02-12", "close": 380.43, "volume": 737607.0}, {"date": "2026-02-13", "close": 379.39, "volume": 661935.0}, {"date": "2026-02-17", "close": 387.12, "volume": 624260.0}, {"date": "2026-02-18", "close": 392.38, "volume": 772044.0}, {"date": "2026-02-19", "close": 390.92, "volume": 429816.0}, {"date": "2026-02-20", "close": 394.03, "volume": 276509.0}, {"date": "2026-02-23", "close": 392.77, "volume": 412493.0}, {"date": "2026-02-24", "close": 394.76, "volume": 299909.0}, {"date": "2026-02-25", "close": 393.58, "volume": 504248.0}, {"date": "2026-02-26", "close": 387.74, "volume": 566607.0}, {"date": "2026-02-27", "close": 386.76, "volume": 444283.0}, {"date": "2026-03-02", "close": 402.56, "volume": 720677.0}, {"date": "2026-03-03", "close": 385.56, "volume": 668925.0}, {"date": "2026-03-04", "close": 384.99, "volume": 574857.0}, {"date": "2026-03-05", "close": 386.59, "volume": 720251.0}, {"date": "2026-03-06", "close": 373.9, "volume": 761238.0}, {"date": "2026-03-09", "close": 384.56, "volume": 619979.0}, {"date": "2026-03-10", "close": 385.88, "volume": 689832.0}, {"date": "2026-03-11", "close": 385.91, "volume": 379276.0}, {"date": "2026-03-12", "close": 361.78, "volume": 674379.0}, {"date": "2026-03-13", "close": 356.8, "volume": 768940.0}, {"date": "2026-03-16", "close": 367.59, "volume": 442290.0}, {"date": "2026-03-17", "close": 367.25, "volume": 426109.0}, {"date": "2026-03-18", "close": 372.62, "volume": 952675.0}, {"date": "2026-03-19", "close": 367.99, "volume": 813105.0}, {"date": "2026-03-20", "close": 353.35, "volume": 1271218.0}, {"date": "2026-03-23", "close": 361.65, "volume": 526474.0}, {"date": "2026-03-24", "close": 368.99, "volume": 411795.0}, {"date": "2026-03-25", "close": 372.08, "volume": 431334.0}, {"date": "2026-03-26", "close": 355.66, "volume": 498508.0}, {"date": "2026-03-27", "close": 351.17, "volume": 454105.0}, {"date": "2026-03-30", "close": 341.52, "volume": 511681.0}, {"date": "2026-03-31", "close": 357.92, "volume": 609645.0}, {"date": "2026-04-01", "close": 375.87, "volume": 926025.0}, {"date": "2026-04-02", "close": 371.78, "volume": 553151.0}, {"date": "2026-04-06", "close": 378.88, "volume": 430629.0}, {"date": "2026-04-07", "close": 375.17, "volume": 488204.0}, {"date": "2026-04-08", "close": 394.97, "volume": 801674.0}, {"date": "2026-04-09", "close": 392.53, "volume": 628801.0}, {"date": "2026-04-10", "close": 388.48, "volume": 523341.0}, {"date": "2026-04-13", "close": 399.23, "volume": 645842.0}, {"date": "2026-04-14", "close": 403.25, "volume": 547745.0}, {"date": "2026-04-15", "close": 393.11, "volume": 568911.0}, {"date": "2026-04-16", "close": 374.91, "volume": 779152.0}, {"date": "2026-04-17", "close": 394.83, "volume": 817152.0}, {"date": "2026-04-20", "close": 393.8, "volume": 560077.0}, {"date": "2026-04-21", "close": 380.28, "volume": 764651.0}, {"date": "2026-04-22", "close": 366.48, "volume": 1072975.0}, {"date": "2026-04-23", "close": 367.52, "volume": 931373.0}, {"date": "2026-04-24", "close": 364.95, "volume": 617967.0}, {"date": "2026-04-27", "close": 366.63, "volume": 1240215.0}, {"date": "2026-04-28", "close": 363.97, "volume": 1029702.0}, {"date": "2026-04-29", "close": 360.98, "volume": 1275128.0}, {"date": "2026-04-30", "close": 362.99, "volume": 2306732.0}, {"date": "2026-05-01", "close": 362.99, "volume": 892261.0}, {"date": "2026-05-04", "close": 357.02, "volume": 911314.0}, {"date": "2026-05-05", "close": 365.58, "volume": 810735.0}, {"date": "2026-05-06", "close": 382.42, "volume": 751476.0}, {"date": "2026-05-07", "close": 370.77, "volume": 817758.0}, {"date": "2026-05-08", "close": 369.93, "volume": 517795.0}, {"date": "2026-05-11", "close": 370.25, "volume": 614764.0}, {"date": "2026-05-12", "close": 367.45, "volume": 445344.0}, {"date": "2026-05-13", "close": 369.78, "volume": 575052.0}, {"date": "2026-05-14", "close": 365.41, "volume": 303638.0}, {"date": "2026-05-15", "close": 349.21, "volume": 636630.0}, {"date": "2026-05-18", "close": 349.41, "volume": 647311.0}, {"date": "2026-05-19", "close": 344.85, "volume": 740276.0}, {"date": "2026-05-20", "close": 356.38, "volume": 644154.0}, {"date": "2026-05-21", "close": 355.76, "volume": 616832.0}, {"date": "2026-05-22", "close": 351.36, "volume": 560970.0}, {"date": "2026-05-26", "close": 361.25, "volume": 1245006.0}, {"date": "2026-05-27", "close": 358.21, "volume": 372093.0}, {"date": "2026-05-28", "close": 354.96, "volume": 548449.0}, {"date": "2026-05-29", "close": 350.03, "volume": 892288.0}, {"date": "2026-06-01", "close": 341.76, "volume": 844373.0}, {"date": "2026-06-02", "close": 344.7, "volume": 789786.0}, {"date": "2026-06-03", "close": 350.03, "volume": 711698.0}, {"date": "2026-06-04", "close": 360.36, "volume": 598650.0}, {"date": "2026-06-05", "close": 357.74, "volume": 655644.0}, {"date": "2026-06-08", "close": 359.79, "volume": 669970.0}, {"date": "2026-06-09", "close": 380.75, "volume": 1351363.0}, {"date": "2026-06-10", "close": 367.27, "volume": 865628.0}, {"date": "2026-06-11", "close": 388.21, "volume": 682262.0}, {"date": "2026-06-12", "close": 386.85, "volume": 413214.0}, {"date": "2026-06-15", "close": 402.5, "volume": 958975.0}, {"date": "2026-06-16", "close": 421.54, "volume": 1543584.0}, {"date": "2026-06-17", "close": 434.83, "volume": 720445.0}, {"date": "2026-06-18", "close": 430.08, "volume": 1851387.0}, {"date": "2026-06-22", "close": 426.82, "volume": 1221481.0}, {"date": "2026-06-23", "close": 428.25, "volume": 1136816.0}, {"date": "2026-06-24", "close": 432.8, "volume": 510264.0}, {"date": "2026-06-25", "close": 436.44, "volume": 437527.0}, {"date": "2026-06-26", "close": 431.62, "volume": 2569715.0}, {"date": "2026-06-29", "close": 423.32, "volume": 1005137.0}, {"date": "2026-06-30", "close": 425.44, "volume": 662995.0}, {"date": "2026-07-01", "close": 420.93, "volume": 801462.0}, {"date": "2026-07-02", "close": 418.02, "volume": 835984.0}, {"date": "2026-07-06", "close": 423.48, "volume": 424850.0}, {"date": "2026-07-07", "close": 404.84, "volume": 597122.0}, {"date": "2026-07-08", "close": 399.58, "volume": 700138.0}, {"date": "2026-07-09", "close": 403.48, "volume": 751657.0}, {"date": "2026-07-10", "close": 406.4, "volume": 717516.0}, {"date": "2026-07-13", "close": 396.93, "volume": 472688.0}, {"date": "2026-07-14", "close": 397.89, "volume": 425852.0}, {"date": "2026-07-15", "close": 401.99, "volume": 559104.0}, {"date": "2026-07-16", "close": 394.12, "volume": 432497.0}, {"date": "2026-07-17", "close": 392.88, "volume": 503768.0}, {"date": "2026-07-20", "close": 390.75, "volume": 420606.0}, {"date": "2026-07-21", "close": 406.87, "volume": 651658.0}, {"date": "2026-07-22", "close": 404.59, "volume": 356428.0}, {"date": "2026-07-23", "close": 411.94, "volume": 680500.0}, {"date": "2026-07-24", "close": 419.0, "volume": 424786.0}, {"date": "2026-07-27", "close": 419.76, "volume": 488613.0}, {"date": "2026-07-28", "close": 410.55, "volume": 613063.0}, {"date": "2026-07-29", "close": 385.42, "volume": 1102187.0}, {"date": "2026-07-30", "close": 356.28, "volume": 1971354.0}, {"date": "2026-07-31", "close": 360.75, "volume": 901780.0}, {"date": "2026-08-03", "close": 363.57, "volume": 809360.0}, {"date": "2026-08-04", "close": 373.67, "volume": 767912.0}, {"date": "2026-08-05", "close": 373.28, "volume": 427699.0}, {"date": "2026-08-06", "close": 365.78, "volume": 845569.0}, {"date": "2026-08-07", "close": 362.89, "volume": 476640.0}], "refreshing": true}