{"ticker": "XAR", "overview": {"name": "State Street SPDR S&P Aerospace & Defense ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XAR", "has_prices": true, "as_of": "2026-08-07", "last": 286.83, "prev_close": 282.91, "change": 3.919999999999959, "change_pct": 0.013855996606694563, "session_volume": 168098.0, "vwap_5": 281.2881932842685, "vwap_20": 268.70103705713797, "vwap_60": 274.46512219952166, "vwap_250": 262.3529270021379, "high_52w": 292.74, "low_52w": 218.75, "avg_volume_20": 208761.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a6c73206244d439c8887e977b545b901-3", "src": "CONGRESS", "ticker": "XAR", "cik": "", "company": "State Street SPDR S&P Aerospace & Defense ETF", "company_raw": "SPDR S&P Aerospace & Defense ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps XAR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500726}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-21", "src": "CONGRESS", "ticker": "XAR", "cik": "", "company": "State Street SPDR S&P Aerospace & Defense ETF", "company_raw": "SPDR S&P Aerospace & Defense ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps XAR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507926}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-42", "src": "CONGRESS", "ticker": "XAR", "cik": "", "company": "State Street SPDR S&P Aerospace & Defense ETF", "company_raw": "SPDR S&P Aerospace & Defense ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps XAR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-25", "src": "CONGRESS", "ticker": "XAR", "cik": "", "company": "State Street SPDR S&P Aerospace & Defense ETF", "company_raw": "SPDR S&P Aerospace & Defense ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in XAR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130006}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-25", "src": "CONGRESS", "ticker": "XAR", "cik": "", "company": "State Street SPDR S&P Aerospace & Defense ETF", "company_raw": "SPDR S&P Aerospace & Defense ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in XAR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130006}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XAR", "has_prices": true, "summary": {"n": 2, "avg": 1.7545375972342263, "win_rate": 1.0, "best": 1.7545375972342263, "worst": 1.7545375972342263, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 104.13, "return": 1.7545375972342263}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 104.13, "return": 1.7545375972342263}]}, "price_series": [{"date": "2016-08-08", "close": 58.29, "volume": 7188.0}, {"date": "2016-08-09", "close": 58.6, "volume": 30314.0}, {"date": "2016-08-10", "close": 57.99, "volume": 11077.0}, {"date": "2016-08-11", "close": 58.4881, "volume": 10089.0}, {"date": "2016-08-12", "close": 58.46, "volume": 6593.0}, {"date": "2016-08-15", "close": 59.1936, "volume": 22094.0}, {"date": "2016-08-16", "close": 58.61, "volume": 15534.0}, {"date": "2016-08-17", "close": 58.7957, "volume": 6221.0}, {"date": "2016-08-18", "close": 59.22, "volume": 18236.0}, {"date": "2016-08-19", "close": 59.26, "volume": 9029.0}, {"date": "2016-08-22", "close": 59.32, "volume": 11918.0}, {"date": "2016-08-23", "close": 59.31, "volume": 11136.0}, {"date": "2016-08-24", "close": 59.06, "volume": 8952.0}, {"date": "2016-08-25", "close": 59.12, "volume": 7177.0}, {"date": "2016-08-26", "close": 58.98, "volume": 29905.0}, {"date": "2016-08-29", "close": 59.3468, "volume": 7711.0}, {"date": "2016-08-30", "close": 59.17, "volume": 9029.0}, {"date": "2016-08-31", "close": 58.68, "volume": 42350.0}, {"date": "2016-09-01", "close": 58.75, "volume": 4500.0}, {"date": "2016-09-02", "close": 59.38, "volume": 10245.0}, {"date": "2016-09-06", "close": 59.19, "volume": 16991.0}, {"date": "2016-09-07", "close": 59.01, "volume": 4465.0}, {"date": "2016-09-08", "close": 58.98, "volume": 4184.0}, {"date": "2016-09-09", "close": 57.6, "volume": 16825.0}, {"date": "2016-09-12", "close": 58.09, "volume": 36489.0}, {"date": "2016-09-13", "close": 57.205, "volume": 18101.0}, {"date": "2016-09-14", "close": 56.68, "volume": 18232.0}, {"date": "2016-09-15", "close": 57.33, "volume": 7093.0}, {"date": "2016-09-16", "close": 56.47, "volume": 30168.0}, {"date": "2016-09-19", "close": 56.77, "volume": 184189.0}, {"date": "2016-09-20", "close": 56.49, "volume": 6576.0}, {"date": "2016-09-21", "close": 57.35, "volume": 30115.0}, {"date": "2016-09-22", "close": 58.13, "volume": 9839.0}, {"date": "2016-09-23", "close": 57.9704, "volume": 4057.0}, {"date": "2016-09-26", "close": 57.9, "volume": 22784.0}, {"date": "2016-09-27", "close": 58.27, "volume": 4882.0}, {"date": "2016-09-28", "close": 58.68, "volume": 18798.0}, {"date": "2016-09-29", "close": 58.0, "volume": 31261.0}, {"date": "2016-09-30", "close": 58.31, "volume": 19639.0}, {"date": "2016-10-03", "close": 58.0, "volume": 8314.0}, {"date": "2016-10-04", "close": 57.5636, "volume": 4973.0}, {"date": "2016-10-05", "close": 58.04, "volume": 18348.0}, {"date": "2016-10-06", "close": 58.0, "volume": 64251.0}, {"date": "2016-10-07", "close": 57.1, "volume": 74314.0}, {"date": "2016-10-10", "close": 57.39, "volume": 7597.0}, {"date": "2016-10-11", "close": 56.26, "volume": 6767.0}, {"date": "2016-10-12", "close": 56.39, "volume": 18513.0}, {"date": "2016-10-13", "close": 56.262, "volume": 8988.0}, {"date": "2016-10-14", "close": 56.35, "volume": 21268.0}, {"date": "2016-10-17", "close": 56.51, "volume": 5986.0}, {"date": "2016-10-18", "close": 56.991, "volume": 10010.0}, {"date": "2016-10-19", "close": 57.0097, "volume": 7899.0}, {"date": "2016-10-20", "close": 56.89, "volume": 8859.0}, {"date": "2016-10-21", "close": 56.6935, "volume": 7399.0}, {"date": "2016-10-24", "close": 57.43, "volume": 17105.0}, {"date": "2016-10-25", "close": 57.7952, "volume": 18321.0}, {"date": "2016-10-26", "close": 58.48, "volume": 34799.0}, {"date": "2016-10-27", "close": 57.895, "volume": 16066.0}, {"date": "2016-10-28", "close": 58.18, "volume": 31728.0}, {"date": "2016-10-31", "close": 58.33, "volume": 16931.0}, {"date": "2016-11-01", "close": 58.14, "volume": 15915.0}, {"date": "2016-11-02", "close": 57.41, "volume": 556557.0}, {"date": "2016-11-03", "close": 57.02, "volume": 33990.0}, {"date": "2016-11-04", "close": 57.1634, "volume": 57501.0}, {"date": "2016-11-07", "close": 58.26, "volume": 13159.0}, {"date": "2016-11-08", "close": 58.27, "volume": 216652.0}, {"date": "2016-11-09", "close": 61.2071, "volume": 1576241.0}, {"date": "2016-11-10", "close": 62.4, "volume": 639456.0}, {"date": "2016-11-11", "close": 63.3, "volume": 419196.0}, {"date": "2016-11-14", "close": 64.0, "volume": 582512.0}, {"date": "2016-11-15", "close": 63.68, "volume": 1076724.0}, {"date": "2016-11-16", "close": 63.46, "volume": 206274.0}, {"date": "2016-11-17", "close": 63.54, "volume": 100244.0}, {"date": "2016-11-18", "close": 63.3899, "volume": 123297.0}, {"date": "2016-11-21", "close": 63.56, "volume": 173453.0}, {"date": "2016-11-22", "close": 64.48, "volume": 207808.0}, {"date": "2016-11-23", "close": 64.97, "volume": 230239.0}, {"date": "2016-11-25", "close": 65.34, "volume": 94446.0}, {"date": "2016-11-28", "close": 65.07, "volume": 149068.0}, {"date": "2016-11-29", "close": 65.17, "volume": 208407.0}, {"date": "2016-11-30", "close": 64.83, "volume": 148460.0}, {"date": "2016-12-01", "close": 65.04, "volume": 358270.0}, {"date": "2016-12-02", "close": 65.21, "volume": 192446.0}, {"date": "2016-12-05", "close": 65.62, "volume": 324927.0}, {"date": "2016-12-06", "close": 66.0, "volume": 271015.0}, {"date": "2016-12-07", "close": 66.53, "volume": 134058.0}, {"date": "2016-12-08", "close": 65.8, "volume": 227261.0}, {"date": "2016-12-09", "close": 65.7024, "volume": 126930.0}, {"date": "2016-12-12", "close": 64.88, "volume": 352616.0}, {"date": "2016-12-13", "close": 64.6, "volume": 193623.0}, {"date": "2016-12-14", "close": 64.15, "volume": 141391.0}, {"date": "2016-12-15", "close": 64.35, "volume": 83287.0}, {"date": "2016-12-16", "close": 63.77, "volume": 90695.0}, {"date": "2016-12-19", "close": 64.22, "volume": 75338.0}, {"date": "2016-12-20", "close": 64.49, "volume": 136245.0}, {"date": "2016-12-21", "close": 64.25, "volume": 75528.0}, {"date": "2016-12-22", "close": 64.21, "volume": 90485.0}, {"date": "2016-12-23", "close": 64.24, "volume": 75664.0}, {"date": "2016-12-27", "close": 64.52, "volume": 85712.0}, {"date": "2016-12-28", "close": 63.79, "volume": 70394.0}, {"date": "2016-12-29", "close": 63.8, "volume": 46912.0}, {"date": "2016-12-30", "close": 63.37, "volume": 79277.0}, {"date": "2017-01-03", "close": 64.25, "volume": 107440.0}, {"date": "2017-01-04", "close": 64.74, "volume": 1249821.0}, {"date": "2017-01-05", "close": 64.59, "volume": 775215.0}, {"date": "2017-01-06", "close": 64.62, "volume": 64998.0}, {"date": "2017-01-09", "close": 64.06, "volume": 94124.0}, {"date": "2017-01-10", "close": 64.38, "volume": 65797.0}, {"date": "2017-01-11", "close": 64.34, "volume": 96123.0}, {"date": "2017-01-12", "close": 64.08, "volume": 71161.0}, {"date": "2017-01-13", "close": 64.43, "volume": 148400.0}, {"date": "2017-01-17", "close": 63.51, "volume": 563591.0}, {"date": "2017-01-18", "close": 63.75, "volume": 42174.0}, {"date": "2017-01-19", "close": 64.37, "volume": 66442.0}, {"date": "2017-01-20", "close": 64.02, "volume": 78567.0}, {"date": "2017-01-23", "close": 63.69, "volume": 109310.0}, {"date": "2017-01-24", "close": 64.38, "volume": 63549.0}, {"date": "2017-01-25", "close": 64.45, "volume": 149553.0}, {"date": "2017-01-26", "close": 64.57, "volume": 104307.0}, {"date": "2017-01-27", "close": 64.54, "volume": 95690.0}, {"date": "2017-01-30", "close": 64.14, "volume": 139026.0}, {"date": "2017-01-31", "close": 64.38, "volume": 76055.0}, {"date": "2017-02-01", "close": 64.42, "volume": 77436.0}, {"date": "2017-02-02", "close": 64.58, "volume": 122947.0}, {"date": "2017-02-03", "close": 65.69, "volume": 129979.0}, {"date": "2017-02-06", "close": 65.89, "volume": 144995.0}, {"date": "2017-02-07", "close": 66.19, "volume": 86518.0}, {"date": "2017-02-08", "close": 65.67, "volume": 98761.0}, {"date": "2017-02-09", "close": 66.28, "volume": 134468.0}, {"date": "2017-02-10", "close": 67.17, "volume": 78908.0}, {"date": "2017-02-13", "close": 67.54, "volume": 133013.0}, {"date": "2017-02-14", "close": 67.46, "volume": 136557.0}, {"date": "2017-02-15", "close": 67.52, "volume": 133350.0}, {"date": "2017-02-16", "close": 67.84, "volume": 206689.0}, {"date": "2017-02-17", "close": 68.09, "volume": 116735.0}, {"date": "2017-02-21", "close": 68.39, "volume": 151269.0}, {"date": "2017-02-22", "close": 68.5, "volume": 97550.0}, {"date": "2017-02-23", "close": 67.89, "volume": 108384.0}, {"date": "2017-02-24", "close": 68.13, "volume": 104758.0}, {"date": "2017-02-27", "close": 69.09, "volume": 393122.0}, {"date": "2017-02-28", "close": 68.88, "volume": 435926.0}, {"date": "2017-03-01", "close": 69.74, "volume": 263411.0}, {"date": "2017-03-02", "close": 68.53, "volume": 291709.0}, {"date": "2017-03-03", "close": 68.62, "volume": 96304.0}, {"date": "2017-03-06", "close": 68.39, "volume": 150772.0}, {"date": "2017-03-07", "close": 68.11, "volume": 198585.0}, {"date": "2017-03-08", "close": 67.79, "volume": 96386.0}, {"date": "2017-03-09", "close": 67.67, "volume": 103008.0}, {"date": "2017-03-10", "close": 67.51, "volume": 105004.0}, {"date": "2017-03-13", "close": 67.93, "volume": 116743.0}, {"date": "2017-03-14", "close": 67.3, "volume": 177305.0}, {"date": "2017-03-15", "close": 68.1, "volume": 153326.0}, {"date": "2017-03-16", "close": 67.94, "volume": 148665.0}, {"date": "2017-03-17", "close": 68.46, "volume": 142503.0}, {"date": "2017-03-20", "close": 68.2152, "volume": 127789.0}, {"date": "2017-03-21", "close": 66.72, "volume": 224052.0}, {"date": "2017-03-22", "close": 66.41, "volume": 209508.0}, {"date": "2017-03-23", "close": 66.67, "volume": 105275.0}, {"date": "2017-03-24", "close": 66.02, "volume": 111433.0}, {"date": "2017-03-27", "close": 65.99, "volume": 176250.0}, {"date": "2017-03-28", "close": 66.67, "volume": 94594.0}, {"date": "2017-03-29", "close": 66.59, "volume": 55849.0}, {"date": "2017-03-30", "close": 67.1, "volume": 46551.0}, {"date": "2017-03-31", "close": 66.83, "volume": 60791.0}, {"date": "2017-04-03", "close": 66.39, "volume": 52736.0}, {"date": "2017-04-04", "close": 66.61, "volume": 37396.0}, {"date": "2017-04-05", "close": 65.85, "volume": 74505.0}, {"date": "2017-04-06", "close": 66.67, "volume": 63331.0}, {"date": "2017-04-07", "close": 67.11, "volume": 112824.0}, {"date": "2017-04-10", "close": 67.26, "volume": 119610.0}, {"date": "2017-04-11", "close": 67.66, "volume": 84491.0}, {"date": "2017-04-12", "close": 66.47, "volume": 123238.0}, {"date": "2017-04-13", "close": 66.04, "volume": 79826.0}, {"date": "2017-04-17", "close": 66.97, "volume": 66183.0}, {"date": "2017-04-18", "close": 66.89, "volume": 66018.0}, {"date": "2017-04-19", "close": 66.91, "volume": 53702.0}, {"date": "2017-04-20", "close": 67.58, "volume": 85035.0}, {"date": "2017-04-21", "close": 67.82, "volume": 82673.0}, {"date": "2017-04-24", "close": 68.83, "volume": 77932.0}, {"date": "2017-04-25", "close": 68.96, "volume": 99826.0}, {"date": "2017-04-26", "close": 69.16, "volume": 87250.0}, {"date": "2017-04-27", "close": 69.14, "volume": 79361.0}, {"date": "2017-04-28", "close": 68.7, "volume": 80129.0}, {"date": "2017-05-01", "close": 68.46, "volume": 102397.0}, {"date": "2017-05-02", "close": 68.6, "volume": 43036.0}, {"date": "2017-05-03", "close": 68.22, "volume": 186083.0}, {"date": "2017-05-04", "close": 68.04, "volume": 87985.0}, {"date": "2017-05-05", "close": 68.6, "volume": 54470.0}, {"date": "2017-05-08", "close": 68.65, "volume": 75719.0}, {"date": "2017-05-09", "close": 68.53, "volume": 95607.0}, {"date": "2017-05-10", "close": 68.06, "volume": 106482.0}, {"date": "2017-05-11", "close": 67.93, "volume": 45794.0}, {"date": "2017-05-12", "close": 67.39, "volume": 36099.0}, {"date": "2017-05-15", "close": 67.87, "volume": 107446.0}, {"date": "2017-05-16", "close": 68.28, "volume": 96732.0}, {"date": "2017-05-17", "close": 66.72, "volume": 115287.0}, {"date": "2017-05-18", "close": 66.71, "volume": 313052.0}, {"date": "2017-05-19", "close": 67.63, "volume": 83325.0}, {"date": "2017-05-22", "close": 68.38, "volume": 248231.0}, {"date": "2017-05-23", "close": 68.54, "volume": 117876.0}, {"date": "2017-05-24", "close": 69.77, "volume": 124548.0}, {"date": "2017-05-25", "close": 70.58, "volume": 124543.0}, {"date": "2017-05-26", "close": 70.42, "volume": 53395.0}, {"date": "2017-05-30", "close": 69.94, "volume": 73530.0}, {"date": "2017-05-31", "close": 70.43, "volume": 55970.0}, {"date": "2017-06-01", "close": 70.89, "volume": 79436.0}, {"date": "2017-06-02", "close": 71.3, "volume": 127906.0}, {"date": "2017-06-05", "close": 70.62, "volume": 119854.0}, {"date": "2017-06-06", "close": 70.19, "volume": 61688.0}, {"date": "2017-06-07", "close": 70.0, "volume": 138323.0}, {"date": "2017-06-08", "close": 70.82, "volume": 81367.0}, {"date": "2017-06-09", "close": 70.78, "volume": 83173.0}, {"date": "2017-06-12", "close": 70.32, "volume": 69442.0}, {"date": "2017-06-13", "close": 70.82, "volume": 79870.0}, {"date": "2017-06-14", "close": 70.73, "volume": 52615.0}, {"date": "2017-06-15", "close": 70.82, "volume": 60453.0}, {"date": "2017-06-16", "close": 70.27, "volume": 113254.0}, {"date": "2017-06-19", "close": 70.9, "volume": 73888.0}, {"date": "2017-06-20", "close": 70.22, "volume": 55588.0}, {"date": "2017-06-21", "close": 69.82, "volume": 69880.0}, {"date": "2017-06-22", "close": 69.65, "volume": 63128.0}, {"date": "2017-06-23", "close": 69.8168, "volume": 61915.0}, {"date": "2017-06-26", "close": 69.54, "volume": 103684.0}, {"date": "2017-06-27", "close": 69.09, "volume": 163705.0}, {"date": "2017-06-28", "close": 70.43, "volume": 60761.0}, {"date": "2017-06-29", "close": 69.83, "volume": 70138.0}, {"date": "2017-06-30", "close": 70.4, "volume": 63782.0}, {"date": "2017-07-03", "close": 70.89, "volume": 31932.0}, {"date": "2017-07-05", "close": 71.66, "volume": 123573.0}, {"date": "2017-07-06", "close": 70.91, "volume": 114312.0}, {"date": "2017-07-07", "close": 71.85, "volume": 93770.0}, {"date": "2017-07-10", "close": 71.89, "volume": 151962.0}, {"date": "2017-07-11", "close": 72.41, "volume": 70966.0}, {"date": "2017-07-12", "close": 72.88, "volume": 110411.0}, {"date": "2017-07-13", "close": 72.76, "volume": 129802.0}, {"date": "2017-07-14", "close": 73.09, "volume": 43839.0}, {"date": "2017-07-17", "close": 73.24, "volume": 79647.0}, {"date": "2017-07-18", "close": 72.82, "volume": 76777.0}, {"date": "2017-07-19", "close": 73.51, "volume": 62522.0}, {"date": "2017-07-20", "close": 73.38, "volume": 150170.0}, {"date": "2017-07-21", "close": 73.62, "volume": 69947.0}, {"date": "2017-07-24", "close": 73.78, "volume": 56852.0}, {"date": "2017-07-25", "close": 74.01, "volume": 83530.0}, {"date": "2017-07-26", "close": 73.21, "volume": 116801.0}, {"date": "2017-07-27", "close": 72.86, "volume": 91285.0}, {"date": "2017-07-28", "close": 73.41, "volume": 52568.0}, {"date": "2017-07-31", "close": 72.95, "volume": 111872.0}, {"date": "2017-08-01", "close": 73.22, "volume": 60942.0}, {"date": "2017-08-02", "close": 73.91, "volume": 90303.0}, {"date": "2017-08-03", "close": 74.68, "volume": 138093.0}, {"date": "2017-08-04", "close": 74.75, "volume": 106507.0}, {"date": "2017-08-07", "close": 74.97, "volume": 102220.0}, {"date": "2017-08-08", "close": 75.13, "volume": 193181.0}, {"date": "2017-08-09", "close": 74.84, "volume": 153247.0}, {"date": "2017-08-10", "close": 73.94, "volume": 204664.0}, {"date": "2017-08-11", "close": 74.24, "volume": 84066.0}, {"date": "2017-08-14", "close": 75.1, "volume": 137052.0}, {"date": "2017-08-15", "close": 74.7, "volume": 92578.0}, {"date": "2017-08-16", "close": 74.54, "volume": 96442.0}, {"date": "2017-08-17", "close": 73.41, "volume": 125922.0}, {"date": "2017-08-18", "close": 73.27, "volume": 236888.0}, {"date": "2017-08-21", "close": 73.25, "volume": 418852.0}, {"date": "2017-08-22", "close": 74.23, "volume": 172534.0}, {"date": "2017-08-23", "close": 73.72, "volume": 131809.0}, {"date": "2017-08-24", "close": 74.05, "volume": 87036.0}, {"date": "2017-08-25", "close": 73.96, "volume": 40505.0}, {"date": "2017-08-28", "close": 73.86, "volume": 108104.0}, {"date": "2017-08-29", "close": 74.9, "volume": 207960.0}, {"date": "2017-08-30", "close": 75.44, "volume": 176542.0}, {"date": "2017-08-31", "close": 75.95, "volume": 94493.0}, {"date": "2017-09-01", "close": 75.93, "volume": 66417.0}, {"date": "2017-09-05", "close": 75.28, "volume": 219805.0}, {"date": "2017-09-06", "close": 74.74, "volume": 306152.0}, {"date": "2017-09-07", "close": 74.79, "volume": 134807.0}, {"date": "2017-09-08", "close": 74.91, "volume": 98613.0}, {"date": "2017-09-11", "close": 75.51, "volume": 138838.0}, {"date": "2017-09-12", "close": 75.64, "volume": 60658.0}, {"date": "2017-09-13", "close": 75.43, "volume": 84845.0}, {"date": "2017-09-14", "close": 75.71, "volume": 51231.0}, {"date": "2017-09-15", "close": 75.79, "volume": 54058.0}, {"date": "2017-09-18", "close": 77.46, "volume": 156357.0}, {"date": "2017-09-19", "close": 78.07, "volume": 226192.0}, {"date": "2017-09-20", "close": 78.64, "volume": 177389.0}, {"date": "2017-09-21", "close": 78.96, "volume": 108905.0}, {"date": "2017-09-22", "close": 79.42, "volume": 130790.0}, {"date": "2017-09-25", "close": 79.0, "volume": 157330.0}, {"date": "2017-09-26", "close": 79.52, "volume": 246677.0}, {"date": "2017-09-27", "close": 80.26, "volume": 201493.0}, {"date": "2017-09-28", "close": 79.72, "volume": 182155.0}, {"date": "2017-09-29", "close": 79.8, "volume": 94395.0}, {"date": "2017-10-02", "close": 81.09, "volume": 137678.0}, {"date": "2017-10-03", "close": 81.1, "volume": 103090.0}, {"date": "2017-10-04", "close": 81.45, "volume": 103632.0}, {"date": "2017-10-05", "close": 81.92, "volume": 135643.0}, {"date": "2017-10-06", "close": 81.97, "volume": 157555.0}, {"date": "2017-10-09", "close": 82.21, "volume": 121852.0}, {"date": "2017-10-10", "close": 82.13, "volume": 181825.0}, {"date": "2017-10-11", "close": 81.74, "volume": 411879.0}, {"date": "2017-10-12", "close": 82.28, "volume": 108731.0}, {"date": "2017-10-13", "close": 81.9, "volume": 71004.0}, {"date": "2017-10-16", "close": 81.75, "volume": 161419.0}, {"date": "2017-10-17", "close": 81.52, "volume": 197191.0}, {"date": "2017-10-18", "close": 81.77, "volume": 149883.0}, {"date": "2017-10-19", "close": 81.75, "volume": 160718.0}, {"date": "2017-10-20", "close": 82.77, "volume": 89761.0}, {"date": "2017-10-23", "close": 81.92, "volume": 196734.0}, {"date": "2017-10-24", "close": 82.25, "volume": 141633.0}, {"date": "2017-10-25", "close": 82.03, "volume": 121329.0}, {"date": "2017-10-26", "close": 81.39, "volume": 116956.0}, {"date": "2017-10-27", "close": 81.33, "volume": 72601.0}, {"date": "2017-10-30", "close": 81.13, "volume": 137331.0}, {"date": "2017-10-31", "close": 81.38, "volume": 102519.0}, {"date": "2017-11-01", "close": 81.41, "volume": 147741.0}, {"date": "2017-11-02", "close": 82.8, "volume": 93717.0}, {"date": "2017-11-03", "close": 81.79, "volume": 125752.0}, {"date": "2017-11-06", "close": 82.1, "volume": 130028.0}, {"date": "2017-11-07", "close": 81.83, "volume": 141290.0}, {"date": "2017-11-08", "close": 82.18, "volume": 208458.0}, {"date": "2017-11-09", "close": 80.82, "volume": 203812.0}, {"date": "2017-11-10", "close": 80.12, "volume": 80132.0}, {"date": "2017-11-13", "close": 79.43, "volume": 286660.0}, {"date": "2017-11-14", "close": 79.56, "volume": 88569.0}, {"date": "2017-11-15", "close": 79.0, "volume": 78391.0}, {"date": "2017-11-16", "close": 79.9, "volume": 83958.0}, {"date": "2017-11-17", "close": 79.49, "volume": 57642.0}, {"date": "2017-11-20", "close": 80.18, "volume": 54522.0}, {"date": "2017-11-21", "close": 81.11, "volume": 163600.0}, {"date": "2017-11-22", "close": 80.78, "volume": 87355.0}, {"date": "2017-11-24", "close": 80.9528, "volume": 19998.0}, {"date": "2017-11-27", "close": 80.92, "volume": 71464.0}, {"date": "2017-11-28", "close": 82.13, "volume": 98765.0}, {"date": "2017-11-29", "close": 81.79, "volume": 164898.0}, {"date": "2017-11-30", "close": 82.72, "volume": 88418.0}, {"date": "2017-12-01", "close": 81.59, "volume": 119681.0}, {"date": "2017-12-04", "close": 81.19, "volume": 148182.0}, {"date": "2017-12-05", "close": 80.49, "volume": 128983.0}, {"date": "2017-12-06", "close": 81.34, "volume": 186494.0}, {"date": "2017-12-07", "close": 81.99, "volume": 92807.0}, {"date": "2017-12-08", "close": 82.04, "volume": 71111.0}, {"date": "2017-12-11", "close": 81.31, "volume": 129401.0}, {"date": "2017-12-12", "close": 81.58, "volume": 49407.0}, {"date": "2017-12-13", "close": 82.16, "volume": 67268.0}, {"date": "2017-12-14", "close": 82.04, "volume": 72036.0}, {"date": "2017-12-15", "close": 83.34, "volume": 126587.0}, {"date": "2017-12-18", "close": 83.69, "volume": 115699.0}, {"date": "2017-12-19", "close": 83.38, "volume": 70251.0}, {"date": "2017-12-20", "close": 83.51, "volume": 116698.0}, {"date": "2017-12-21", "close": 83.74, "volume": 126486.0}, {"date": "2017-12-22", "close": 83.58, "volume": 110121.0}, {"date": "2017-12-26", "close": 83.56, "volume": 86992.0}, {"date": "2017-12-27", "close": 83.79, "volume": 119677.0}, {"date": "2017-12-28", "close": 84.09, "volume": 69911.0}, {"date": "2017-12-29", "close": 83.56, "volume": 97547.0}, {"date": "2018-01-02", "close": 83.72, "volume": 165170.0}, {"date": "2018-01-03", "close": 83.81, "volume": 124962.0}, {"date": "2018-01-04", "close": 84.4, "volume": 116100.0}, {"date": "2018-01-05", "close": 85.03, "volume": 146131.0}, {"date": "2018-01-08", "close": 85.76, "volume": 153568.0}, {"date": "2018-01-09", "close": 85.95, "volume": 114243.0}, {"date": "2018-01-10", "close": 85.69, "volume": 128803.0}, {"date": "2018-01-11", "close": 86.47, "volume": 225625.0}, {"date": "2018-01-12", "close": 87.75, "volume": 123853.0}, {"date": "2018-01-16", "close": 86.64, "volume": 208697.0}, {"date": "2018-01-17", "close": 87.33, "volume": 120693.0}, {"date": "2018-01-18", "close": 86.83, "volume": 133996.0}, {"date": "2018-01-19", "close": 87.69, "volume": 81308.0}, {"date": "2018-01-22", "close": 87.05, "volume": 140676.0}, {"date": "2018-01-23", "close": 86.69, "volume": 129978.0}, {"date": "2018-01-24", "close": 86.96, "volume": 89374.0}, {"date": "2018-01-25", "close": 87.87, "volume": 152833.0}, {"date": "2018-01-26", "close": 89.14, "volume": 127161.0}, {"date": "2018-01-29", "close": 89.34, "volume": 131518.0}, {"date": "2018-01-30", "close": 88.83, "volume": 223636.0}, {"date": "2018-01-31", "close": 88.48, "volume": 166777.0}, {"date": "2018-02-01", "close": 88.68, "volume": 122608.0}, {"date": "2018-02-02", "close": 86.93, "volume": 206978.0}, {"date": "2018-02-05", "close": 82.36, "volume": 530993.0}, {"date": "2018-02-06", "close": 82.97, "volume": 396491.0}, {"date": "2018-02-07", "close": 84.07, "volume": 277265.0}, {"date": "2018-02-08", "close": 81.52, "volume": 247598.0}, {"date": "2018-02-09", "close": 82.97, "volume": 308478.0}, {"date": "2018-02-12", "close": 84.06, "volume": 185748.0}, {"date": "2018-02-13", "close": 84.48, "volume": 179850.0}, {"date": "2018-02-14", "close": 86.1, "volume": 195856.0}, {"date": "2018-02-15", "close": 87.99, "volume": 360780.0}, {"date": "2018-02-16", "close": 88.37, "volume": 163265.0}, {"date": "2018-02-20", "close": 87.79, "volume": 149082.0}, {"date": "2018-02-21", "close": 87.79, "volume": 162125.0}, {"date": "2018-02-22", "close": 87.57, "volume": 157086.0}, {"date": "2018-02-23", "close": 88.37, "volume": 66303.0}, {"date": "2018-02-26", "close": 89.21, "volume": 99873.0}, {"date": "2018-02-27", "close": 87.98, "volume": 142111.0}, {"date": "2018-02-28", "close": 88.28, "volume": 117205.0}, {"date": "2018-03-01", "close": 86.75, "volume": 133572.0}, {"date": "2018-03-02", "close": 87.28, "volume": 177958.0}, {"date": "2018-03-05", "close": 87.75, "volume": 138007.0}, {"date": "2018-03-06", "close": 87.86, "volume": 444648.0}, {"date": "2018-03-07", "close": 88.19, "volume": 118301.0}, {"date": "2018-03-08", "close": 88.66, "volume": 72467.0}, {"date": "2018-03-09", "close": 89.95, "volume": 69840.0}, {"date": "2018-03-12", "close": 88.93, "volume": 112423.0}, {"date": "2018-03-13", "close": 88.85, "volume": 82123.0}, {"date": "2018-03-14", "close": 87.81, "volume": 107558.0}, {"date": "2018-03-15", "close": 87.52, "volume": 148634.0}, {"date": "2018-03-16", "close": 86.94, "volume": 122885.0}, {"date": "2018-03-19", "close": 87.0, "volume": 105499.0}, {"date": "2018-03-20", "close": 87.65, "volume": 63976.0}, {"date": "2018-03-21", "close": 88.02, "volume": 73924.0}, {"date": "2018-03-22", "close": 85.43, "volume": 93202.0}, {"date": "2018-03-23", "close": 85.24, "volume": 120119.0}, {"date": "2018-03-26", "close": 87.65, "volume": 284089.0}, {"date": "2018-03-27", "close": 86.27, "volume": 215797.0}, {"date": "2018-03-28", "close": 85.8, "volume": 138575.0}, {"date": "2018-03-29", "close": 86.87, "volume": 99214.0}, {"date": "2018-04-02", "close": 85.6, "volume": 151140.0}, {"date": "2018-04-03", "close": 86.57, "volume": 109424.0}, {"date": "2018-04-04", "close": 87.26, "volume": 78436.0}, {"date": "2018-04-05", "close": 88.59, "volume": 77909.0}, {"date": "2018-04-06", "close": 86.5, "volume": 73677.0}, {"date": "2018-04-09", "close": 86.23, "volume": 82005.0}, {"date": "2018-04-10", "close": 87.06, "volume": 89998.0}, {"date": "2018-04-11", "close": 87.79, "volume": 129827.0}, {"date": "2018-04-12", "close": 88.68, "volume": 113711.0}, {"date": "2018-04-13", "close": 88.29, "volume": 77372.0}, {"date": "2018-04-16", "close": 89.33, "volume": 88008.0}, {"date": "2018-04-17", "close": 90.17, "volume": 189837.0}, {"date": "2018-04-18", "close": 90.91, "volume": 169415.0}, {"date": "2018-04-19", "close": 91.1, "volume": 137092.0}, {"date": "2018-04-20", "close": 90.6, "volume": 77289.0}, {"date": "2018-04-23", "close": 90.45, "volume": 246183.0}, {"date": "2018-04-24", "close": 88.64, "volume": 177868.0}, {"date": "2018-04-25", "close": 87.47, "volume": 229146.0}, {"date": "2018-04-26", "close": 87.56, "volume": 80403.0}, {"date": "2018-04-27", "close": 86.44, "volume": 148306.0}, {"date": "2018-04-30", "close": 85.07, "volume": 130561.0}, {"date": "2018-05-01", "close": 83.55, "volume": 340707.0}, {"date": "2018-05-02", "close": 83.18, "volume": 180718.0}, {"date": "2018-05-03", "close": 83.04, "volume": 144482.0}, {"date": "2018-05-04", "close": 84.22, "volume": 83729.0}, {"date": "2018-05-07", "close": 85.53, "volume": 106333.0}, {"date": "2018-05-08", "close": 86.99, "volume": 134561.0}, {"date": "2018-05-09", "close": 88.12, "volume": 144890.0}, {"date": "2018-05-10", "close": 88.05, "volume": 138481.0}, {"date": "2018-05-11", "close": 88.45, "volume": 54771.0}, {"date": "2018-05-14", "close": 87.92, "volume": 96357.0}, {"date": "2018-05-15", "close": 87.17, "volume": 82350.0}, {"date": "2018-05-16", "close": 87.33, "volume": 57694.0}, {"date": "2018-05-17", "close": 88.22, "volume": 56240.0}, {"date": "2018-05-18", "close": 88.82, "volume": 62998.0}, {"date": "2018-05-21", "close": 90.04, "volume": 89592.0}, {"date": "2018-05-22", "close": 88.86, "volume": 118684.0}, {"date": "2018-05-23", "close": 89.26, "volume": 83327.0}, {"date": "2018-05-24", "close": 89.85, "volume": 75583.0}, {"date": "2018-05-25", "close": 89.38, "volume": 76533.0}, {"date": "2018-05-29", "close": 88.56, "volume": 75212.0}, {"date": "2018-05-30", "close": 89.69, "volume": 93752.0}, {"date": "2018-05-31", "close": 88.68, "volume": 147177.0}, {"date": "2018-06-01", "close": 89.55, "volume": 40791.0}, {"date": "2018-06-04", "close": 89.86, "volume": 53110.0}, {"date": "2018-06-05", "close": 89.97, "volume": 84647.0}, {"date": "2018-06-06", "close": 90.69, "volume": 58792.0}, {"date": "2018-06-07", "close": 90.52, "volume": 53376.0}, {"date": "2018-06-08", "close": 91.45, "volume": 101979.0}, {"date": "2018-06-11", "close": 91.11, "volume": 100195.0}, {"date": "2018-06-12", "close": 90.18, "volume": 99174.0}, {"date": "2018-06-13", "close": 89.97, "volume": 100291.0}, {"date": "2018-06-14", "close": 89.28, "volume": 104644.0}, {"date": "2018-06-15", "close": 88.91, "volume": 69199.0}, {"date": "2018-06-18", "close": 89.07, "volume": 49526.0}, {"date": "2018-06-19", "close": 87.05, "volume": 134099.0}, {"date": "2018-06-20", "close": 87.57, "volume": 66353.0}, {"date": "2018-06-21", "close": 86.92, "volume": 74095.0}, {"date": "2018-06-22", "close": 87.13, "volume": 42143.0}, {"date": "2018-06-25", "close": 86.02, "volume": 457359.0}, {"date": "2018-06-26", "close": 86.56, "volume": 63546.0}, {"date": "2018-06-27", "close": 86.09, "volume": 125938.0}, {"date": "2018-06-28", "close": 86.66, "volume": 494457.0}, {"date": "2018-06-29", "close": 87.13, "volume": 53750.0}, {"date": "2018-07-02", "close": 87.14, "volume": 121166.0}, {"date": "2018-07-03", "close": 87.34, "volume": 40532.0}, {"date": "2018-07-05", "close": 87.68, "volume": 50617.0}, {"date": "2018-07-06", "close": 87.88, "volume": 45652.0}, {"date": "2018-07-09", "close": 89.3, "volume": 72657.0}, {"date": "2018-07-10", "close": 89.55, "volume": 58735.0}, {"date": "2018-07-11", "close": 88.15, "volume": 45102.0}, {"date": "2018-07-12", "close": 89.72, "volume": 90967.0}, {"date": "2018-07-13", "close": 90.47, "volume": 63032.0}, {"date": "2018-07-16", "close": 90.84, "volume": 59074.0}, {"date": "2018-07-17", "close": 91.51, "volume": 40191.0}, {"date": "2018-07-18", "close": 92.01, "volume": 127167.0}, {"date": "2018-07-19", "close": 91.95, "volume": 53499.0}, {"date": "2018-07-20", "close": 92.12, "volume": 78049.0}, {"date": "2018-07-23", "close": 91.2, "volume": 58296.0}, {"date": "2018-07-24", "close": 91.39, "volume": 74991.0}, {"date": "2018-07-25", "close": 91.62, "volume": 71555.0}, {"date": "2018-07-26", "close": 93.12, "volume": 86849.0}, {"date": "2018-07-27", "close": 92.26, "volume": 39490.0}, {"date": "2018-07-30", "close": 91.19, "volume": 50356.0}, {"date": "2018-07-31", "close": 93.97, "volume": 91596.0}, {"date": "2018-08-01", "close": 93.73, "volume": 83923.0}, {"date": "2018-08-02", "close": 93.77, "volume": 117685.0}, {"date": "2018-08-03", "close": 93.4, "volume": 57778.0}, {"date": "2018-08-06", "close": 93.5, "volume": 74333.0}, {"date": "2018-08-07", "close": 93.87, "volume": 56756.0}, {"date": "2018-08-08", "close": 94.06, "volume": 37591.0}, {"date": "2018-08-09", "close": 94.12, "volume": 80502.0}, {"date": "2018-08-10", "close": 93.92, "volume": 101847.0}, {"date": "2018-08-13", "close": 93.76, "volume": 53656.0}, {"date": "2018-08-14", "close": 94.53, "volume": 175770.0}, {"date": "2018-08-15", "close": 93.23, "volume": 107708.0}, {"date": "2018-08-16", "close": 94.08, "volume": 112263.0}, {"date": "2018-08-17", "close": 94.7, "volume": 118507.0}, {"date": "2018-08-20", "close": 95.26, "volume": 95614.0}, {"date": "2018-08-21", "close": 96.13, "volume": 84294.0}, {"date": "2018-08-22", "close": 95.57, "volume": 113955.0}, {"date": "2018-08-23", "close": 94.77, "volume": 92433.0}, {"date": "2018-08-24", "close": 95.52, "volume": 72273.0}, {"date": "2018-08-27", "close": 96.21, "volume": 70993.0}, {"date": "2018-08-28", "close": 96.64, "volume": 141980.0}, {"date": "2018-08-29", "close": 96.68, "volume": 62908.0}, {"date": "2018-08-30", "close": 95.75, "volume": 79813.0}, {"date": "2018-08-31", "close": 96.07, "volume": 51424.0}, {"date": "2018-09-04", "close": 96.01, "volume": 105763.0}, {"date": "2018-09-05", "close": 96.21, "volume": 67500.0}, {"date": "2018-09-06", "close": 97.47, "volume": 155472.0}, {"date": "2018-09-07", "close": 96.92, "volume": 149900.0}, {"date": "2018-09-10", "close": 97.52, "volume": 113482.0}, {"date": "2018-09-11", "close": 97.62, "volume": 63201.0}, {"date": "2018-09-12", "close": 97.71, "volume": 86857.0}, {"date": "2018-09-13", "close": 98.29, "volume": 96811.0}, {"date": "2018-09-14", "close": 99.85, "volume": 77682.0}, {"date": "2018-09-17", "close": 99.7, "volume": 107150.0}, {"date": "2018-09-18", "close": 100.89, "volume": 102492.0}, {"date": "2018-09-19", "close": 99.68, "volume": 156509.0}, {"date": "2018-09-20", "close": 98.59, "volume": 136258.0}, {"date": "2018-09-21", "close": 98.71, "volume": 160982.0}, {"date": "2018-09-24", "close": 97.55, "volume": 112932.0}, {"date": "2018-09-25", "close": 98.83, "volume": 84955.0}, {"date": "2018-09-26", "close": 98.33, "volume": 340594.0}, {"date": "2018-09-27", "close": 98.96, "volume": 382268.0}, {"date": "2018-09-28", "close": 99.55, "volume": 111796.0}, {"date": "2018-10-01", "close": 99.43, "volume": 396669.0}, {"date": "2018-10-02", "close": 99.11, "volume": 374878.0}, {"date": "2018-10-03", "close": 99.46, "volume": 100148.0}, {"date": "2018-10-04", "close": 98.74, "volume": 357031.0}, {"date": "2018-10-05", "close": 97.99, "volume": 97453.0}, {"date": "2018-10-08", "close": 98.03, "volume": 395672.0}, {"date": "2018-10-09", "close": 96.46, "volume": 215866.0}, {"date": "2018-10-10", "close": 93.39, "volume": 378176.0}, {"date": "2018-10-11", "close": 90.82, "volume": 270683.0}, {"date": "2018-10-12", "close": 91.26, "volume": 175219.0}, {"date": "2018-10-15", "close": 92.8, "volume": 151006.0}, {"date": "2018-10-16", "close": 95.09, "volume": 162337.0}, {"date": "2018-10-17", "close": 94.22, "volume": 106172.0}, {"date": "2018-10-18", "close": 92.47, "volume": 192566.0}, {"date": "2018-10-19", "close": 91.95, "volume": 95759.0}, {"date": "2018-10-22", "close": 91.9, "volume": 83068.0}, {"date": "2018-10-23", "close": 91.11, "volume": 181812.0}, {"date": "2018-10-24", "close": 88.0, "volume": 230634.0}, {"date": "2018-10-25", "close": 87.85, "volume": 362026.0}, {"date": "2018-10-26", "close": 87.6, "volume": 252819.0}, {"date": "2018-10-29", "close": 84.69, "volume": 375785.0}, {"date": "2018-10-30", "close": 86.59, "volume": 242668.0}, {"date": "2018-10-31", "close": 88.15, "volume": 149321.0}, {"date": "2018-11-01", "close": 90.31, "volume": 100944.0}, {"date": "2018-11-02", "close": 90.16, "volume": 180227.0}, {"date": "2018-11-05", "close": 90.68, "volume": 135784.0}, {"date": "2018-11-06", "close": 91.9, "volume": 191093.0}, {"date": "2018-11-07", "close": 92.6, "volume": 225224.0}, {"date": "2018-11-08", "close": 92.08, "volume": 167613.0}, {"date": "2018-11-09", "close": 92.29, "volume": 80980.0}, {"date": "2018-11-12", "close": 89.56, "volume": 85890.0}, {"date": "2018-11-13", "close": 89.07, "volume": 280899.0}, {"date": "2018-11-14", "close": 88.43, "volume": 140113.0}, {"date": "2018-11-15", "close": 89.47, "volume": 207740.0}, {"date": "2018-11-16", "close": 89.3, "volume": 64830.0}, {"date": "2018-11-19", "close": 86.79, "volume": 213857.0}, {"date": "2018-11-20", "close": 84.9, "volume": 338642.0}, {"date": "2018-11-21", "close": 85.6, "volume": 237943.0}, {"date": "2018-11-23", "close": 86.12, "volume": 19166.0}, {"date": "2018-11-26", "close": 86.67, "volume": 78066.0}, {"date": "2018-11-27", "close": 85.4, "volume": 163253.0}, {"date": "2018-11-28", "close": 87.53, "volume": 137819.0}, {"date": "2018-11-29", "close": 87.5484, "volume": 104994.0}, {"date": "2018-11-30", "close": 87.59, "volume": 90907.0}, {"date": "2018-12-03", "close": 88.11, "volume": 420914.0}, {"date": "2018-12-04", "close": 84.65, "volume": 129915.0}, {"date": "2018-12-06", "close": 84.27, "volume": 2454154.0}, {"date": "2018-12-07", "close": 82.98, "volume": 112170.0}, {"date": "2018-12-10", "close": 84.09, "volume": 169941.0}, {"date": "2018-12-11", "close": 83.75, "volume": 78893.0}, {"date": "2018-12-12", "close": 84.94, "volume": 115365.0}, {"date": "2018-12-13", "close": 84.1, "volume": 82644.0}, {"date": "2018-12-14", "close": 83.49, "volume": 171913.0}, {"date": "2018-12-17", "close": 81.76, "volume": 183006.0}, {"date": "2018-12-18", "close": 82.35, "volume": 122170.0}, {"date": "2018-12-19", "close": 80.26, "volume": 270039.0}, {"date": "2018-12-20", "close": 78.02, "volume": 469883.0}, {"date": "2018-12-21", "close": 76.22, "volume": 341715.0}, {"date": "2018-12-24", "close": 74.15, "volume": 245067.0}, {"date": "2018-12-26", "close": 76.71, "volume": 568541.0}, {"date": "2018-12-27", "close": 78.11, "volume": 385920.0}, {"date": "2018-12-28", "close": 77.91, "volume": 183893.0}, {"date": "2018-12-31", "close": 78.92, "volume": 168244.0}, {"date": "2019-01-02", "close": 79.3, "volume": 102809.0}, {"date": "2019-01-03", "close": 76.89, "volume": 103132.0}, {"date": "2019-01-04", "close": 79.48, "volume": 86394.0}, {"date": "2019-01-07", "close": 80.17, "volume": 70175.0}, {"date": "2019-01-08", "close": 81.66, "volume": 103788.0}, {"date": "2019-01-09", "close": 82.11, "volume": 74773.0}, {"date": "2019-01-10", "close": 82.87, "volume": 73949.0}, {"date": "2019-01-11", "close": 83.21, "volume": 67488.0}, {"date": "2019-01-14", "close": 82.98, "volume": 64324.0}, {"date": "2019-01-15", "close": 83.3, "volume": 83642.0}, {"date": "2019-01-16", "close": 83.18, "volume": 196722.0}, {"date": "2019-01-17", "close": 84.33, "volume": 328537.0}, {"date": "2019-01-18", "close": 85.64, "volume": 114525.0}, {"date": "2019-01-22", "close": 83.42, "volume": 120310.0}, {"date": "2019-01-23", "close": 84.27, "volume": 60500.0}, {"date": "2019-01-24", "close": 85.81, "volume": 61833.0}, {"date": "2019-01-25", "close": 86.57, "volume": 195181.0}, {"date": "2019-01-28", "close": 86.47, "volume": 61211.0}, {"date": "2019-01-29", "close": 87.99, "volume": 116620.0}, {"date": "2019-01-30", "close": 89.13, "volume": 211256.0}, {"date": "2019-01-31", "close": 89.51, "volume": 196970.0}, {"date": "2019-02-01", "close": 89.5, "volume": 112159.0}, {"date": "2019-02-04", "close": 91.29, "volume": 370005.0}, {"date": "2019-02-05", "close": 92.25, "volume": 451245.0}, {"date": "2019-02-06", "close": 92.34, "volume": 234627.0}, {"date": "2019-02-07", "close": 91.86, "volume": 358694.0}, {"date": "2019-02-08", "close": 92.24, "volume": 439487.0}, {"date": "2019-02-11", "close": 92.76, "volume": 365107.0}, {"date": "2019-02-12", "close": 93.84, "volume": 355272.0}, {"date": "2019-02-13", "close": 93.89, "volume": 365202.0}, {"date": "2019-02-14", "close": 93.95, "volume": 525530.0}, {"date": "2019-02-15", "close": 95.67, "volume": 503538.0}, {"date": "2019-02-19", "close": 95.79, "volume": 413719.0}, {"date": "2019-02-20", "close": 96.14, "volume": 347810.0}, {"date": "2019-02-21", "close": 95.59, "volume": 423346.0}, {"date": "2019-02-22", "close": 96.37, "volume": 368903.0}, {"date": "2019-02-25", "close": 96.31, "volume": 452386.0}, {"date": "2019-02-26", "close": 95.46, "volume": 159902.0}, {"date": "2019-02-27", "close": 95.66, "volume": 298240.0}, {"date": "2019-02-28", "close": 95.68, "volume": 93535.0}, {"date": "2019-03-01", "close": 95.64, "volume": 106128.0}, {"date": "2019-03-04", "close": 93.96, "volume": 260956.0}, {"date": "2019-03-05", "close": 93.56, "volume": 127164.0}, {"date": "2019-03-06", "close": 92.66, "volume": 107902.0}, {"date": "2019-03-07", "close": 91.77, "volume": 206919.0}, {"date": "2019-03-08", "close": 91.4, "volume": 140830.0}, {"date": "2019-03-11", "close": 91.42, "volume": 172321.0}, {"date": "2019-03-12", "close": 91.19, "volume": 459458.0}, {"date": "2019-03-13", "close": 91.54, "volume": 125579.0}, {"date": "2019-03-14", "close": 90.97, "volume": 95836.0}, {"date": "2019-03-15", "close": 90.7, "volume": 99676.0}, {"date": "2019-03-18", "close": 92.01, "volume": 58239.0}, {"date": "2019-03-19", "close": 91.73, "volume": 88480.0}, {"date": "2019-03-20", "close": 91.36, "volume": 55641.0}, {"date": "2019-03-21", "close": 92.48, "volume": 54563.0}, {"date": "2019-03-22", "close": 89.79, "volume": 154072.0}, {"date": "2019-03-25", "close": 90.25, "volume": 68383.0}, {"date": "2019-03-26", "close": 90.31, "volume": 121365.0}, {"date": "2019-03-27", "close": 90.14, "volume": 65300.0}, {"date": "2019-03-28", "close": 91.05, "volume": 176293.0}, {"date": "2019-03-29", "close": 91.8, "volume": 90045.0}, {"date": "2019-04-01", "close": 93.45, "volume": 262509.0}, {"date": "2019-04-02", "close": 92.7, "volume": 52012.0}, {"date": "2019-04-03", "close": 91.75, "volume": 124487.0}, {"date": "2019-04-04", "close": 92.72, "volume": 47802.0}, {"date": "2019-04-05", "close": 93.9, "volume": 122284.0}, {"date": "2019-04-08", "close": 93.75, "volume": 103052.0}, {"date": "2019-04-09", "close": 92.29, "volume": 55179.0}, {"date": "2019-04-10", "close": 92.47, "volume": 69190.0}, {"date": "2019-04-11", "close": 93.67, "volume": 61796.0}, {"date": "2019-04-12", "close": 94.75, "volume": 92495.0}, {"date": "2019-04-15", "close": 94.11, "volume": 70452.0}, {"date": "2019-04-16", "close": 94.6, "volume": 54181.0}, {"date": "2019-04-17", "close": 93.81, "volume": 71122.0}, {"date": "2019-04-18", "close": 94.5, "volume": 53731.0}, {"date": "2019-04-22", "close": 94.63, "volume": 45841.0}, {"date": "2019-04-23", "close": 96.87, "volume": 93749.0}, {"date": "2019-04-24", "close": 96.52, "volume": 96217.0}, {"date": "2019-04-25", "close": 96.0, "volume": 61526.0}, {"date": "2019-04-26", "close": 96.44, "volume": 36910.0}, {"date": "2019-04-29", "close": 96.69, "volume": 36650.0}, {"date": "2019-04-30", "close": 96.94, "volume": 62153.0}, {"date": "2019-05-01", "close": 97.35, "volume": 93340.0}, {"date": "2019-05-02", "close": 96.84, "volume": 102593.0}, {"date": "2019-05-03", "close": 98.33, "volume": 75254.0}, {"date": "2019-05-06", "close": 98.46, "volume": 64172.0}, {"date": "2019-05-07", "close": 96.76, "volume": 74553.0}, {"date": "2019-05-08", "close": 97.58, "volume": 55678.0}, {"date": "2019-05-09", "close": 97.76, "volume": 92904.0}, {"date": "2019-05-10", "close": 98.24, "volume": 76063.0}, {"date": "2019-05-13", "close": 95.92, "volume": 160623.0}, {"date": "2019-05-14", "close": 96.94, "volume": 78485.0}, {"date": "2019-05-15", "close": 97.16, "volume": 77077.0}, {"date": "2019-05-16", "close": 98.29, "volume": 112634.0}, {"date": "2019-05-17", "close": 97.21, "volume": 85422.0}, {"date": "2019-05-20", "close": 97.35, "volume": 139900.0}, {"date": "2019-05-21", "close": 98.89, "volume": 84411.0}, {"date": "2019-05-22", "close": 98.57, "volume": 71133.0}, {"date": "2019-05-23", "close": 96.92, "volume": 96652.0}, {"date": "2019-05-24", "close": 97.4, "volume": 51813.0}, {"date": "2019-05-28", "close": 97.24, "volume": 139061.0}, {"date": "2019-05-29", "close": 97.26, "volume": 88652.0}, {"date": "2019-05-30", "close": 97.38, "volume": 34621.0}, {"date": "2019-05-31", "close": 96.54, "volume": 95450.0}, {"date": "2019-06-03", "close": 97.2, "volume": 59045.0}, {"date": "2019-06-04", "close": 99.37, "volume": 92894.0}, {"date": "2019-06-05", "close": 100.67, "volume": 184397.0}, {"date": "2019-06-06", "close": 100.64, "volume": 134734.0}, {"date": "2019-06-07", "close": 101.29, "volume": 104160.0}, {"date": "2019-06-10", "close": 101.22, "volume": 222279.0}, {"date": "2019-06-11", "close": 99.37, "volume": 283621.0}, {"date": "2019-06-12", "close": 99.69, "volume": 490497.0}, {"date": "2019-06-13", "close": 101.05, "volume": 124653.0}, {"date": "2019-06-14", "close": 100.08, "volume": 112906.0}, {"date": "2019-06-17", "close": 99.41, "volume": 96689.0}, {"date": "2019-06-18", "close": 101.2, "volume": 136969.0}, {"date": "2019-06-19", "close": 101.83, "volume": 127772.0}, {"date": "2019-06-20", "close": 103.85, "volume": 220526.0}, {"date": "2019-06-21", "close": 103.33, "volume": 94158.0}, {"date": "2019-06-24", "close": 103.03, "volume": 97734.0}, {"date": "2019-06-25", "close": 102.33, "volume": 95166.0}, {"date": "2019-06-26", "close": 102.1, "volume": 140236.0}, {"date": "2019-06-27", "close": 102.41, "volume": 73772.0}, {"date": "2019-06-28", "close": 103.92, "volume": 219045.0}, {"date": "2019-07-01", "close": 103.61, "volume": 274910.0}, {"date": "2019-07-02", "close": 104.37, "volume": 122730.0}, {"date": "2019-07-03", "close": 104.57, "volume": 54678.0}, {"date": "2019-07-05", "close": 104.9, "volume": 50130.0}, {"date": "2019-07-08", "close": 103.86, "volume": 113287.0}, {"date": "2019-07-09", "close": 104.37, "volume": 70091.0}, {"date": "2019-07-10", "close": 103.99, "volume": 51546.0}, {"date": "2019-07-11", "close": 104.7, "volume": 92895.0}, {"date": "2019-07-12", "close": 105.82, "volume": 53244.0}, {"date": "2019-07-15", "close": 105.05, "volume": 84973.0}, {"date": "2019-07-16", "close": 105.34, "volume": 44616.0}, {"date": "2019-07-17", "close": 103.99, "volume": 85342.0}, {"date": "2019-07-18", "close": 103.71, "volume": 132277.0}, {"date": "2019-07-19", "close": 104.58, "volume": 76807.0}, {"date": "2019-07-22", "close": 104.69, "volume": 72042.0}, {"date": "2019-07-23", "close": 105.22, "volume": 87983.0}, {"date": "2019-07-24", "close": 106.76, "volume": 124441.0}, {"date": "2019-07-25", "close": 106.63, "volume": 197484.0}, {"date": "2019-07-26", "close": 106.36, "volume": 71500.0}, {"date": "2019-07-29", "close": 105.5, "volume": 89182.0}, {"date": "2019-07-30", "close": 105.69, "volume": 97955.0}, {"date": "2019-07-31", "close": 105.83, "volume": 99644.0}, {"date": "2019-08-01", "close": 104.18, "volume": 120963.0}, {"date": "2019-08-02", "close": 103.4, "volume": 127774.0}, {"date": "2019-08-05", "close": 100.57, "volume": 197534.0}, {"date": "2019-08-06", "close": 103.6, "volume": 201609.0}, {"date": "2019-08-07", "close": 104.64, "volume": 110571.0}, {"date": "2019-08-08", "close": 106.94, "volume": 304296.0}, {"date": "2019-08-09", "close": 105.3981, "volume": 88392.0}, {"date": "2019-08-12", "close": 103.76, "volume": 88896.0}, {"date": "2019-08-13", "close": 104.48, "volume": 67906.0}, {"date": "2019-08-14", "close": 102.08, "volume": 118770.0}, {"date": "2019-08-15", "close": 102.76, "volume": 283268.0}, {"date": "2019-08-16", "close": 104.33, "volume": 169995.0}, {"date": "2019-08-19", "close": 105.58, "volume": 187168.0}, {"date": "2019-08-20", "close": 105.61, "volume": 78269.0}, {"date": "2019-08-21", "close": 106.41, "volume": 131790.0}, {"date": "2019-08-22", "close": 107.01, "volume": 98941.0}, {"date": "2019-08-23", "close": 104.44, "volume": 125239.0}, {"date": "2019-08-26", "close": 105.26, "volume": 115823.0}, {"date": "2019-08-27", "close": 104.73, "volume": 74538.0}, {"date": "2019-08-28", "close": 105.61, "volume": 132168.0}, {"date": "2019-08-29", "close": 107.16, "volume": 230464.0}, {"date": "2019-08-30", "close": 107.44, "volume": 96864.0}, {"date": "2019-09-03", "close": 106.75, "volume": 115857.0}, {"date": "2019-09-04", "close": 107.48, "volume": 105820.0}, {"date": "2019-09-05", "close": 108.67, "volume": 71167.0}, {"date": "2019-09-06", "close": 108.87, "volume": 59747.0}, {"date": "2019-09-09", "close": 107.59, "volume": 85845.0}, {"date": "2019-09-10", "close": 107.57, "volume": 129903.0}, {"date": "2019-09-11", "close": 108.96, "volume": 93233.0}, {"date": "2019-09-12", "close": 109.83, "volume": 101038.0}, {"date": "2019-09-13", "close": 110.35, "volume": 93453.0}, {"date": "2019-09-16", "close": 111.99, "volume": 384522.0}, {"date": "2019-09-17", "close": 112.14, "volume": 239933.0}, {"date": "2019-09-18", "close": 111.79, "volume": 228780.0}, {"date": "2019-09-19", "close": 111.28, "volume": 94072.0}, {"date": "2019-09-20", "close": 110.02, "volume": 139776.0}, {"date": "2019-09-23", "close": 109.03, "volume": 93906.0}, {"date": "2019-09-24", "close": 108.27, "volume": 136351.0}, {"date": "2019-09-25", "close": 108.92, "volume": 90779.0}, {"date": "2019-09-26", "close": 108.27, "volume": 95347.0}, {"date": "2019-09-27", "close": 107.13, "volume": 157087.0}, {"date": "2019-09-30", "close": 106.83, "volume": 62841.0}, {"date": "2019-10-01", "close": 103.91, "volume": 220956.0}, {"date": "2019-10-02", "close": 102.72, "volume": 163256.0}, {"date": "2019-10-03", "close": 103.36, "volume": 117724.0}, {"date": "2019-10-04", "close": 104.35, "volume": 76298.0}, {"date": "2019-10-07", "close": 104.03, "volume": 125770.0}, {"date": "2019-10-08", "close": 103.2, "volume": 123243.0}, {"date": "2019-10-09", "close": 103.9, "volume": 45320.0}, {"date": "2019-10-10", "close": 104.68, "volume": 96056.0}, {"date": "2019-10-11", "close": 105.35, "volume": 92902.0}, {"date": "2019-10-14", "close": 105.33, "volume": 44076.0}, {"date": "2019-10-15", "close": 105.68, "volume": 62982.0}, {"date": "2019-10-16", "close": 105.96, "volume": 76273.0}, {"date": "2019-10-17", "close": 105.2, "volume": 97987.0}, {"date": "2019-10-18", "close": 103.18, "volume": 146114.0}, {"date": "2019-10-21", "close": 103.33, "volume": 129888.0}, {"date": "2019-10-22", "close": 103.5, "volume": 200413.0}, {"date": "2019-10-23", "close": 103.97, "volume": 77224.0}, {"date": "2019-10-24", "close": 105.39, "volume": 69092.0}, {"date": "2019-10-25", "close": 104.58, "volume": 225577.0}, {"date": "2019-10-28", "close": 105.06, "volume": 124123.0}, {"date": "2019-10-29", "close": 105.31, "volume": 63122.0}, {"date": "2019-10-30", "close": 105.88, "volume": 123307.0}, {"date": "2019-10-31", "close": 105.61, "volume": 84146.0}, {"date": "2019-11-01", "close": 107.51, "volume": 123084.0}, {"date": "2019-11-04", "close": 106.47, "volume": 436509.0}, {"date": "2019-11-05", "close": 107.16, "volume": 75963.0}, {"date": "2019-11-06", "close": 107.62, "volume": 88241.0}, {"date": "2019-11-07", "close": 108.55, "volume": 207304.0}, {"date": "2019-11-08", "close": 109.96, "volume": 82020.0}, {"date": "2019-11-11", "close": 110.19, "volume": 92363.0}, {"date": "2019-11-12", "close": 110.61, "volume": 53115.0}, {"date": "2019-11-13", "close": 110.88, "volume": 77272.0}, {"date": "2019-11-14", "close": 111.64, "volume": 98737.0}, {"date": "2019-11-15", "close": 112.61, "volume": 263579.0}, {"date": "2019-11-18", "close": 112.35, "volume": 99083.0}, {"date": "2019-11-19", "close": 112.15, "volume": 103050.0}, {"date": "2019-11-20", "close": 112.35, "volume": 291939.0}, {"date": "2019-11-21", "close": 110.48, "volume": 101213.0}, {"date": "2019-11-22", "close": 110.31, "volume": 65576.0}, {"date": "2019-11-25", "close": 110.93, "volume": 298704.0}, {"date": "2019-11-26", "close": 111.68, "volume": 250011.0}, {"date": "2019-11-27", "close": 111.57, "volume": 348331.0}, {"date": "2019-11-29", "close": 110.86, "volume": 24292.0}, {"date": "2019-12-02", "close": 109.07, "volume": 355214.0}, {"date": "2019-12-03", "close": 109.05, "volume": 418650.0}, {"date": "2019-12-04", "close": 109.3, "volume": 763609.0}, {"date": "2019-12-05", "close": 109.46, "volume": 291391.0}, {"date": "2019-12-06", "close": 110.47, "volume": 352067.0}, {"date": "2019-12-09", "close": 109.71, "volume": 649412.0}, {"date": "2019-12-10", "close": 109.73, "volume": 717941.0}, {"date": "2019-12-11", "close": 110.27, "volume": 504049.0}, {"date": "2019-12-12", "close": 110.63, "volume": 454162.0}, {"date": "2019-12-13", "close": 110.54, "volume": 114558.0}, {"date": "2019-12-16", "close": 110.52, "volume": 1465654.0}, {"date": "2019-12-17", "close": 109.51, "volume": 140585.0}, {"date": "2019-12-18", "close": 108.56, "volume": 113201.0}, {"date": "2019-12-19", "close": 108.89, "volume": 107249.0}, {"date": "2019-12-20", "close": 109.94, "volume": 71680.0}, {"date": "2019-12-23", "close": 110.32, "volume": 188545.0}, {"date": "2019-12-24", "close": 109.85, "volume": 59028.0}, {"date": "2019-12-26", "close": 109.74, "volume": 349052.0}, {"date": "2019-12-27", "close": 109.07, "volume": 154646.0}, {"date": "2019-12-30", "close": 109.71, "volume": 110861.0}, {"date": "2019-12-31", "close": 109.11, "volume": 585404.0}, {"date": "2020-01-02", "close": 111.8, "volume": 313928.0}, {"date": "2020-01-03", "close": 113.74, "volume": 514308.0}, {"date": "2020-01-06", "close": 113.48, "volume": 596033.0}, {"date": "2020-01-07", "close": 114.51, "volume": 333901.0}, {"date": "2020-01-08", "close": 114.39, "volume": 460331.0}, {"date": "2020-01-09", "close": 115.08, "volume": 486382.0}, {"date": "2020-01-10", "close": 113.79, "volume": 234129.0}, {"date": "2020-01-13", "close": 114.95, "volume": 219534.0}, {"date": "2020-01-14", "close": 114.87, "volume": 156663.0}, {"date": "2020-01-15", "close": 115.22, "volume": 163567.0}, {"date": "2020-01-16", "close": 116.5, "volume": 166000.0}, {"date": "2020-01-17", "close": 116.33, "volume": 155589.0}, {"date": "2020-01-21", "close": 115.75, "volume": 238109.0}, {"date": "2020-01-22", "close": 115.16, "volume": 223029.0}, {"date": "2020-01-23", "close": 115.85, "volume": 151231.0}, {"date": "2020-01-24", "close": 115.5, "volume": 237938.0}, {"date": "2020-01-27", "close": 115.02, "volume": 312084.0}, {"date": "2020-01-28", "close": 116.0, "volume": 128645.0}, {"date": "2020-01-29", "close": 115.41, "volume": 153527.0}, {"date": "2020-01-30", "close": 114.95, "volume": 89756.0}, {"date": "2020-01-31", "close": 112.55, "volume": 351658.0}, {"date": "2020-02-03", "close": 112.72, "volume": 232215.0}, {"date": "2020-02-04", "close": 115.39, "volume": 125891.0}, {"date": "2020-02-05", "close": 116.41, "volume": 143388.0}, {"date": "2020-02-06", "close": 117.11, "volume": 171091.0}, {"date": "2020-02-07", "close": 117.16, "volume": 262918.0}, {"date": "2020-02-10", "close": 117.87, "volume": 133229.0}, {"date": "2020-02-11", "close": 118.46, "volume": 152668.0}, {"date": "2020-02-12", "close": 119.15, "volume": 90384.0}, {"date": "2020-02-13", "close": 119.0, "volume": 92761.0}, {"date": "2020-02-14", "close": 118.54, "volume": 133621.0}, {"date": "2020-02-18", "close": 117.33, "volume": 144772.0}, {"date": "2020-02-19", "close": 117.32, "volume": 93700.0}, {"date": "2020-02-20", "close": 116.79, "volume": 164535.0}, {"date": "2020-02-21", "close": 116.53, "volume": 126196.0}, {"date": "2020-02-24", "close": 113.19, "volume": 204488.0}, {"date": "2020-02-25", "close": 106.53, "volume": 539884.0}, {"date": "2020-02-26", "close": 105.62, "volume": 446246.0}, {"date": "2020-02-27", "close": 101.95, "volume": 656673.0}, {"date": "2020-02-28", "close": 99.98, "volume": 690804.0}, {"date": "2020-03-02", "close": 102.75, "volume": 343396.0}, {"date": "2020-03-03", "close": 101.41, "volume": 200735.0}, {"date": "2020-03-04", "close": 105.71, "volume": 229272.0}, {"date": "2020-03-05", "close": 99.68, "volume": 190816.0}, {"date": "2020-03-06", "close": 97.58, "volume": 480117.0}, {"date": "2020-03-09", "close": 88.68, "volume": 609501.0}, {"date": "2020-03-10", "close": 92.11, "volume": 495541.0}, {"date": "2020-03-11", "close": 85.49, "volume": 360589.0}, {"date": "2020-03-12", "close": 75.6, "volume": 840546.0}, {"date": "2020-03-13", "close": 80.63, "volume": 665185.0}, {"date": "2020-03-16", "close": 69.9, "volume": 689625.0}, {"date": "2020-03-17", "close": 73.49, "volume": 449769.0}, {"date": "2020-03-18", "close": 66.46, "volume": 517934.0}, {"date": "2020-03-19", "close": 68.35, "volume": 357614.0}, {"date": "2020-03-20", "close": 65.12, "volume": 329818.0}, {"date": "2020-03-23", "close": 63.48, "volume": 498730.0}, {"date": "2020-03-24", "close": 69.74, "volume": 418099.0}, {"date": "2020-03-25", "close": 74.71, "volume": 490306.0}, {"date": "2020-03-26", "close": 82.28, "volume": 353591.0}, {"date": "2020-03-27", "close": 77.76, "volume": 225554.0}, {"date": "2020-03-30", "close": 77.51, "volume": 221899.0}, {"date": "2020-03-31", "close": 76.09, "volume": 314258.0}, {"date": "2020-04-01", "close": 71.14, "volume": 248891.0}, {"date": "2020-04-02", "close": 71.74, "volume": 333968.0}, {"date": "2020-04-03", "close": 71.18, "volume": 79111.0}, {"date": "2020-04-06", "close": 76.4, "volume": 181871.0}, {"date": "2020-04-07", "close": 75.58, "volume": 287991.0}, {"date": "2020-04-08", "close": 78.8, "volume": 148422.0}, {"date": "2020-04-09", "close": 80.7, "volume": 229534.0}, {"date": "2020-04-13", "close": 78.46, "volume": 199783.0}, {"date": "2020-04-14", "close": 79.85, "volume": 167853.0}, {"date": "2020-04-15", "close": 77.62, "volume": 158085.0}, {"date": "2020-04-16", "close": 76.1, "volume": 165381.0}, {"date": "2020-04-17", "close": 80.8, "volume": 123686.0}, {"date": "2020-04-20", "close": 78.56, "volume": 191724.0}, {"date": "2020-04-21", "close": 75.13, "volume": 133300.0}, {"date": "2020-04-22", "close": 76.51, "volume": 137970.0}, {"date": "2020-04-23", "close": 76.62, "volume": 162981.0}, {"date": "2020-04-24", "close": 76.33, "volume": 94734.0}, {"date": "2020-04-27", "close": 78.71, "volume": 290262.0}, {"date": "2020-04-28", "close": 80.6, "volume": 167779.0}, {"date": "2020-04-29", "close": 84.0, "volume": 139783.0}, {"date": "2020-04-30", "close": 81.34, "volume": 163710.0}, {"date": "2020-05-01", "close": 78.63, "volume": 141657.0}, {"date": "2020-05-04", "close": 77.11, "volume": 211127.0}, {"date": "2020-05-05", "close": 77.5, "volume": 195979.0}, {"date": "2020-05-06", "close": 76.0, "volume": 170170.0}, {"date": "2020-05-07", "close": 76.99, "volume": 268261.0}, {"date": "2020-05-08", "close": 81.5, "volume": 185590.0}, {"date": "2020-05-11", "close": 80.4, "volume": 238249.0}, {"date": "2020-05-12", "close": 77.69, "volume": 120259.0}, {"date": "2020-05-13", "close": 75.62, "volume": 309449.0}, {"date": "2020-05-14", "close": 74.81, "volume": 482122.0}, {"date": "2020-05-15", "close": 74.97, "volume": 138335.0}, {"date": "2020-05-18", "close": 80.27, "volume": 251898.0}, {"date": "2020-05-19", "close": 78.53, "volume": 121406.0}, {"date": "2020-05-20", "close": 79.77, "volume": 138210.0}, {"date": "2020-05-21", "close": 80.72, "volume": 136171.0}, {"date": "2020-05-22", "close": 80.85, "volume": 65019.0}, {"date": "2020-05-26", "close": 84.81, "volume": 168074.0}, {"date": "2020-05-27", "close": 88.81, "volume": 222128.0}, {"date": "2020-05-28", "close": 88.26, "volume": 310611.0}, {"date": "2020-05-29", "close": 88.08, "volume": 117672.0}, {"date": "2020-06-01", "close": 89.6, "volume": 191351.0}, {"date": "2020-06-02", "close": 90.38, "volume": 762566.0}, {"date": "2020-06-03", "close": 93.93, "volume": 176047.0}, {"date": "2020-06-04", "close": 95.08, "volume": 393485.0}, {"date": "2020-06-05", "close": 98.21, "volume": 371649.0}, {"date": "2020-06-08", "close": 101.05, "volume": 178688.0}, {"date": "2020-06-09", "close": 98.32, "volume": 491489.0}, {"date": "2020-06-10", "close": 94.98, "volume": 159775.0}, {"date": "2020-06-11", "close": 86.56, "volume": 635033.0}, {"date": "2020-06-12", "close": 89.16, "volume": 228296.0}, {"date": "2020-06-15", "close": 90.06, "volume": 274479.0}, {"date": "2020-06-16", "close": 91.59, "volume": 160226.0}, {"date": "2020-06-17", "close": 90.29, "volume": 134039.0}, {"date": "2020-06-18", "close": 89.3, "volume": 74104.0}, {"date": "2020-06-19", "close": 87.49, "volume": 114554.0}, {"date": "2020-06-22", "close": 88.75, "volume": 105576.0}, {"date": "2020-06-23", "close": 87.59, "volume": 117294.0}, {"date": "2020-06-24", "close": 84.18, "volume": 215055.0}, {"date": "2020-06-25", "close": 85.85, "volume": 129970.0}, {"date": "2020-06-26", "close": 84.52, "volume": 79430.0}, {"date": "2020-06-29", "close": 88.34, "volume": 146614.0}, {"date": "2020-06-30", "close": 87.69, "volume": 113275.0}, {"date": "2020-07-01", "close": 87.04, "volume": 101487.0}, {"date": "2020-07-02", "close": 86.9, "volume": 98159.0}, {"date": "2020-07-06", "close": 87.5, "volume": 149338.0}, {"date": "2020-07-07", "close": 84.72, "volume": 98917.0}, {"date": "2020-07-08", "close": 84.9, "volume": 69050.0}, {"date": "2020-07-09", "close": 82.25, "volume": 767434.0}, {"date": "2020-07-10", "close": 83.75, "volume": 101330.0}, {"date": "2020-07-13", "close": 82.76, "volume": 206814.0}, {"date": "2020-07-14", "close": 83.99, "volume": 153075.0}, {"date": "2020-07-15", "close": 86.92, "volume": 204769.0}, {"date": "2020-07-16", "close": 87.01, "volume": 139309.0}, {"date": "2020-07-17", "close": 87.84, "volume": 73067.0}, {"date": "2020-07-20", "close": 86.52, "volume": 75847.0}, {"date": "2020-07-21", "close": 88.35, "volume": 137337.0}, {"date": "2020-07-22", "close": 89.61, "volume": 151227.0}, {"date": "2020-07-23", "close": 88.98, "volume": 106590.0}, {"date": "2020-07-24", "close": 87.59, "volume": 78612.0}, {"date": "2020-07-27", "close": 86.7, "volume": 114245.0}, {"date": "2020-07-28", "close": 86.93, "volume": 61705.0}, {"date": "2020-07-29", "close": 86.52, "volume": 93682.0}, {"date": "2020-07-30", "close": 86.34, "volume": 89316.0}, {"date": "2020-07-31", "close": 85.61, "volume": 172108.0}, {"date": "2020-08-03", "close": 87.26, "volume": 181811.0}, {"date": "2020-08-04", "close": 87.58, "volume": 91938.0}, {"date": "2020-08-05", "close": 90.41, "volume": 88673.0}, {"date": "2020-08-06", "close": 90.68, "volume": 145096.0}, {"date": "2020-08-07", "close": 90.83, "volume": 94307.0}, {"date": "2020-08-10", "close": 92.96, "volume": 100524.0}, {"date": "2020-08-11", "close": 93.63, "volume": 140497.0}, {"date": "2020-08-12", "close": 93.07, "volume": 94523.0}, {"date": "2020-08-13", "close": 92.79, "volume": 125894.0}, {"date": "2020-08-14", "close": 93.49, "volume": 107364.0}, {"date": "2020-08-17", "close": 91.95, "volume": 58322.0}, {"date": "2020-08-18", "close": 90.66, "volume": 75874.0}, {"date": "2020-08-19", "close": 91.09, "volume": 60956.0}, {"date": "2020-08-20", "close": 90.13, "volume": 99509.0}, {"date": "2020-08-21", "close": 89.54, "volume": 108339.0}, {"date": "2020-08-24", "close": 91.89, "volume": 104185.0}, {"date": "2020-08-25", "close": 91.55, "volume": 109315.0}, {"date": "2020-08-26", "close": 90.23, "volume": 167199.0}, {"date": "2020-08-27", "close": 90.9, "volume": 85324.0}, {"date": "2020-08-28", "close": 91.45, "volume": 50905.0}, {"date": "2020-08-31", "close": 90.44, "volume": 100579.0}, {"date": "2020-09-01", "close": 90.62, "volume": 77778.0}, {"date": "2020-09-02", "close": 92.6, "volume": 87571.0}, {"date": "2020-09-03", "close": 90.36, "volume": 131610.0}, {"date": "2020-09-04", "close": 89.82, "volume": 101582.0}, {"date": "2020-09-08", "close": 88.0, "volume": 133939.0}, {"date": "2020-09-09", "close": 88.11, "volume": 812533.0}, {"date": "2020-09-10", "close": 86.44, "volume": 916018.0}, {"date": "2020-09-11", "close": 87.67, "volume": 91774.0}, {"date": "2020-09-14", "close": 89.83, "volume": 73310.0}, {"date": "2020-09-15", "close": 89.49, "volume": 117891.0}, {"date": "2020-09-16", "close": 91.14, "volume": 129436.0}, {"date": "2020-09-17", "close": 91.63, "volume": 126617.0}, {"date": "2020-09-18", "close": 91.23, "volume": 57509.0}, {"date": "2020-09-21", "close": 88.37, "volume": 110969.0}, {"date": "2020-09-22", "close": 88.37, "volume": 83817.0}, {"date": "2020-09-23", "close": 85.41, "volume": 91019.0}, {"date": "2020-09-24", "close": 85.05, "volume": 86677.0}, {"date": "2020-09-25", "close": 87.21, "volume": 142098.0}, {"date": "2020-09-28", "close": 89.55, "volume": 78582.0}, {"date": "2020-09-29", "close": 88.58, "volume": 75684.0}, {"date": "2020-09-30", "close": 87.34, "volume": 113307.0}, {"date": "2020-10-01", "close": 88.59, "volume": 107538.0}, {"date": "2020-10-02", "close": 89.36, "volume": 74486.0}, {"date": "2020-10-05", "close": 90.02, "volume": 115833.0}, {"date": "2020-10-06", "close": 89.05, "volume": 76464.0}, {"date": "2020-10-07", "close": 90.99, "volume": 132096.0}, {"date": "2020-10-08", "close": 92.72, "volume": 48377.0}, {"date": "2020-10-09", "close": 92.1, "volume": 69725.0}, {"date": "2020-10-12", "close": 92.44, "volume": 89997.0}, {"date": "2020-10-13", "close": 91.06, "volume": 284290.0}, {"date": "2020-10-14", "close": 91.49, "volume": 66175.0}, {"date": "2020-10-15", "close": 91.9, "volume": 83489.0}, {"date": "2020-10-16", "close": 92.56, "volume": 85338.0}, {"date": "2020-10-19", "close": 92.32, "volume": 70449.0}, {"date": "2020-10-20", "close": 92.06, "volume": 63818.0}, {"date": "2020-10-21", "close": 90.3, "volume": 142475.0}, {"date": "2020-10-22", "close": 92.12, "volume": 54899.0}, {"date": "2020-10-23", "close": 92.46, "volume": 57182.0}, {"date": "2020-10-26", "close": 89.44, "volume": 88081.0}, {"date": "2020-10-27", "close": 87.29, "volume": 104417.0}, {"date": "2020-10-28", "close": 84.3, "volume": 138792.0}, {"date": "2020-10-29", "close": 85.43, "volume": 150710.0}, {"date": "2020-10-30", "close": 85.12, "volume": 187429.0}, {"date": "2020-11-02", "close": 87.63, "volume": 128112.0}, {"date": "2020-11-03", "close": 90.58, "volume": 92540.0}, {"date": "2020-11-04", "close": 89.8, "volume": 89183.0}, {"date": "2020-11-05", "close": 91.51, "volume": 75958.0}, {"date": "2020-11-06", "close": 90.45, "volume": 72096.0}, {"date": "2020-11-09", "close": 96.53, "volume": 335692.0}, {"date": "2020-11-10", "close": 100.38, "volume": 110119.0}, {"date": "2020-11-11", "close": 98.73, "volume": 104251.0}, {"date": "2020-11-12", "close": 97.59, "volume": 308391.0}, {"date": "2020-11-13", "close": 101.37, "volume": 56895.0}, {"date": "2020-11-16", "close": 104.35, "volume": 239709.0}, {"date": "2020-11-17", "close": 105.94, "volume": 71726.0}, {"date": "2020-11-18", "close": 105.03, "volume": 81104.0}, {"date": "2020-11-19", "close": 105.88, "volume": 43639.0}, {"date": "2020-11-20", "close": 104.13, "volume": 86415.0}, {"date": "2020-11-23", "close": 107.74, "volume": 110898.0}, {"date": "2020-11-24", "close": 110.57, "volume": 146681.0}, {"date": "2020-11-25", "close": 110.17, "volume": 65297.0}, {"date": "2020-11-27", "close": 109.54, "volume": 36446.0}, {"date": "2020-11-30", "close": 106.7, "volume": 95678.0}, {"date": "2020-12-01", "close": 108.43, "volume": 43904.0}, {"date": "2020-12-02", "close": 109.97, "volume": 67350.0}, {"date": "2020-12-03", "close": 112.27, "volume": 80056.0}, {"date": "2020-12-04", "close": 114.45, "volume": 60053.0}, {"date": "2020-12-07", "close": 114.96, "volume": 68969.0}, {"date": "2020-12-08", "close": 116.2, "volume": 37336.0}, {"date": "2020-12-09", "close": 114.85, "volume": 164128.0}, {"date": "2020-12-10", "close": 115.07, "volume": 69875.0}, {"date": "2020-12-11", "close": 114.93, "volume": 273062.0}, {"date": "2020-12-14", "close": 112.3, "volume": 68785.0}, {"date": "2020-12-15", "close": 113.94, "volume": 72404.0}, {"date": "2020-12-16", "close": 112.17, "volume": 57182.0}, {"date": "2020-12-17", "close": 111.96, "volume": 52270.0}, {"date": "2020-12-18", "close": 111.75, "volume": 50535.0}, {"date": "2020-12-21", "close": 111.73, "volume": 64849.0}, {"date": "2020-12-22", "close": 111.39, "volume": 36880.0}, {"date": "2020-12-23", "close": 113.97, "volume": 48958.0}, {"date": "2020-12-24", "close": 113.35, "volume": 21470.0}, {"date": "2020-12-28", "close": 113.56, "volume": 44997.0}, {"date": "2020-12-29", "close": 112.81, "volume": 81052.0}, {"date": "2020-12-30", "close": 114.27, "volume": 47862.0}, {"date": "2020-12-31", "close": 114.74, "volume": 84133.0}, {"date": "2021-01-04", "close": 110.11, "volume": 95802.0}, {"date": "2021-01-05", "close": 112.92, "volume": 110774.0}, {"date": "2021-01-06", "close": 114.74, "volume": 89855.0}, {"date": "2021-01-07", "close": 114.48, "volume": 60546.0}, {"date": "2021-01-08", "close": 114.0096, "volume": 62761.0}, {"date": "2021-01-11", "close": 114.7, "volume": 70887.0}, {"date": "2021-01-12", "close": 117.06, "volume": 93475.0}, {"date": "2021-01-13", "close": 116.68, "volume": 89974.0}, {"date": "2021-01-14", "close": 120.64, "volume": 158066.0}, {"date": "2021-01-15", "close": 118.22, "volume": 59973.0}, {"date": "2021-01-19", "close": 120.66, "volume": 90171.0}, {"date": "2021-01-20", "close": 120.83, "volume": 71962.0}, {"date": "2021-01-21", "close": 118.81, "volume": 80530.0}, {"date": "2021-01-22", "close": 119.31, "volume": 76579.0}, {"date": "2021-01-25", "close": 119.13, "volume": 85343.0}, {"date": "2021-01-26", "close": 117.43, "volume": 103711.0}, {"date": "2021-01-27", "close": 114.17, "volume": 93933.0}, {"date": "2021-01-28", "close": 114.44, "volume": 267644.0}, {"date": "2021-01-29", "close": 111.77, "volume": 88036.0}, {"date": "2021-02-01", "close": 114.93, "volume": 62199.0}, {"date": "2021-02-02", "close": 117.27, "volume": 57482.0}, {"date": "2021-02-03", "close": 119.57, "volume": 71765.0}, {"date": "2021-02-04", "close": 121.69, "volume": 88914.0}, {"date": "2021-02-05", "close": 121.96, "volume": 39374.0}, {"date": "2021-02-08", "close": 124.88, "volume": 807369.0}, {"date": "2021-02-09", "close": 125.83, "volume": 75927.0}, {"date": "2021-02-10", "close": 124.79, "volume": 62028.0}, {"date": "2021-02-11", "close": 126.72, "volume": 176986.0}, {"date": "2021-02-12", "close": 125.96, "volume": 29545.0}, {"date": "2021-02-16", "close": 124.38, "volume": 102539.0}, {"date": "2021-02-17", "close": 124.38, "volume": 45703.0}, {"date": "2021-02-18", "close": 122.11, "volume": 41254.0}, {"date": "2021-02-19", "close": 124.96, "volume": 53963.0}, {"date": "2021-02-22", "close": 123.99, "volume": 50337.0}, {"date": "2021-02-23", "close": 123.35, "volume": 137274.0}, {"date": "2021-02-24", "close": 125.35, "volume": 72585.0}, {"date": "2021-02-25", "close": 121.05, "volume": 59741.0}, {"date": "2021-02-26", "close": 119.17, "volume": 54942.0}, {"date": "2021-03-01", "close": 122.91, "volume": 76749.0}, {"date": "2021-03-02", "close": 121.88, "volume": 51516.0}, {"date": "2021-03-03", "close": 121.46, "volume": 64290.0}, {"date": "2021-03-04", "close": 118.67, "volume": 531019.0}, {"date": "2021-03-05", "close": 119.73, "volume": 492968.0}, {"date": "2021-03-08", "close": 119.93, "volume": 58054.0}, {"date": "2021-03-09", "close": 120.4, "volume": 111040.0}, {"date": "2021-03-10", "close": 122.72, "volume": 43815.0}, {"date": "2021-03-11", "close": 125.18, "volume": 51678.0}, {"date": "2021-03-12", "close": 127.17, "volume": 61210.0}, {"date": "2021-03-15", "close": 128.22, "volume": 99164.0}, {"date": "2021-03-16", "close": 125.75, "volume": 37358.0}, {"date": "2021-03-17", "close": 127.8, "volume": 40735.0}, {"date": "2021-03-18", "close": 125.06, "volume": 257015.0}, {"date": "2021-03-19", "close": 125.12, "volume": 51567.0}, {"date": "2021-03-22", "close": 124.11, "volume": 1218175.0}, {"date": "2021-03-23", "close": 120.73, "volume": 230835.0}, {"date": "2021-03-24", "close": 120.37, "volume": 179351.0}, {"date": "2021-03-25", "close": 123.07, "volume": 50199.0}, {"date": "2021-03-26", "close": 124.05, "volume": 30986.0}, {"date": "2021-03-29", "close": 124.07, "volume": 43082.0}, {"date": "2021-03-30", "close": 125.18, "volume": 71759.0}, {"date": "2021-03-31", "close": 125.59, "volume": 123999.0}, {"date": "2021-04-01", "close": 126.49, "volume": 121086.0}, {"date": "2021-04-05", "close": 128.0, "volume": 76339.0}, {"date": "2021-04-06", "close": 127.85, "volume": 64370.0}, {"date": "2021-04-07", "close": 126.82, "volume": 48990.0}, {"date": "2021-04-08", "close": 128.15, "volume": 35015.0}, {"date": "2021-04-09", "close": 128.1, "volume": 152536.0}, {"date": "2021-04-12", "close": 128.25, "volume": 80694.0}, {"date": "2021-04-13", "close": 127.17, "volume": 88826.0}, {"date": "2021-04-14", "close": 127.83, "volume": 70353.0}, {"date": "2021-04-15", "close": 127.46, "volume": 97108.0}, {"date": "2021-04-16", "close": 127.73, "volume": 86827.0}, {"date": "2021-04-19", "close": 127.01, "volume": 44379.0}, {"date": "2021-04-20", "close": 124.85, "volume": 45289.0}, {"date": "2021-04-21", "close": 126.63, "volume": 34315.0}, {"date": "2021-04-22", "close": 126.23, "volume": 48008.0}, {"date": "2021-04-23", "close": 127.38, "volume": 31453.0}, {"date": "2021-04-26", "close": 128.04, "volume": 35813.0}, {"date": "2021-04-27", "close": 128.2, "volume": 43683.0}, {"date": "2021-04-28", "close": 128.03, "volume": 64398.0}, {"date": "2021-04-29", "close": 128.87, "volume": 27833.0}, {"date": "2021-04-30", "close": 128.08, "volume": 37663.0}, {"date": "2021-05-03", "close": 128.02, "volume": 25145.0}, {"date": "2021-05-04", "close": 126.25, "volume": 66341.0}, {"date": "2021-05-05", "close": 123.75, "volume": 21039.0}, {"date": "2021-05-06", "close": 125.32, "volume": 28974.0}, {"date": "2021-05-07", "close": 126.86, "volume": 19701.0}, {"date": "2021-05-10", "close": 125.24, "volume": 79098.0}, {"date": "2021-05-11", "close": 123.75, "volume": 109458.0}, {"date": "2021-05-12", "close": 120.39, "volume": 39411.0}, {"date": "2021-05-13", "close": 122.29, "volume": 27292.0}, {"date": "2021-05-14", "close": 124.56, "volume": 23306.0}, {"date": "2021-05-17", "close": 124.22, "volume": 58875.0}, {"date": "2021-05-18", "close": 122.64, "volume": 87669.0}, {"date": "2021-05-19", "close": 122.12, "volume": 30773.0}, {"date": "2021-05-20", "close": 123.16, "volume": 31224.0}, {"date": "2021-05-21", "close": 123.6, "volume": 31129.0}, {"date": "2021-05-24", "close": 125.61, "volume": 36983.0}, {"date": "2021-05-25", "close": 125.19, "volume": 43869.0}, {"date": "2021-05-26", "close": 126.26, "volume": 37110.0}, {"date": "2021-05-27", "close": 129.68, "volume": 66530.0}, {"date": "2021-05-28", "close": 129.57, "volume": 27364.0}, {"date": "2021-06-01", "close": 130.66, "volume": 75741.0}, {"date": "2021-06-02", "close": 131.04, "volume": 32309.0}, {"date": "2021-06-03", "close": 130.58, "volume": 88822.0}, {"date": "2021-06-04", "close": 132.11, "volume": 43296.0}, {"date": "2021-06-07", "close": 132.93, "volume": 59621.0}, {"date": "2021-06-08", "close": 134.55, "volume": 42379.0}, {"date": "2021-06-09", "close": 132.66, "volume": 43795.0}, {"date": "2021-06-10", "close": 132.64, "volume": 33683.0}, {"date": "2021-06-11", "close": 133.44, "volume": 30444.0}, {"date": "2021-06-14", "close": 133.37, "volume": 36148.0}, {"date": "2021-06-15", "close": 133.53, "volume": 37300.0}, {"date": "2021-06-16", "close": 133.06, "volume": 47486.0}, {"date": "2021-06-17", "close": 131.73, "volume": 98848.0}, {"date": "2021-06-18", "close": 129.84, "volume": 72956.0}, {"date": "2021-06-21", "close": 132.44, "volume": 33428.0}, {"date": "2021-06-22", "close": 132.4, "volume": 29519.0}, {"date": "2021-06-23", "close": 132.56, "volume": 30780.0}, {"date": "2021-06-24", "close": 133.85, "volume": 49796.0}, {"date": "2021-06-25", "close": 136.44, "volume": 40032.0}, {"date": "2021-06-28", "close": 134.21, "volume": 47666.0}, {"date": "2021-06-29", "close": 132.12, "volume": 34424.0}, {"date": "2021-06-30", "close": 132.3, "volume": 33540.0}, {"date": "2021-07-01", "close": 132.64, "volume": 39892.0}, {"date": "2021-07-02", "close": 132.6, "volume": 38278.0}, {"date": "2021-07-06", "close": 131.47, "volume": 62707.0}, {"date": "2021-07-07", "close": 131.21, "volume": 74610.0}, {"date": "2021-07-08", "close": 130.96, "volume": 57309.0}, {"date": "2021-07-09", "close": 132.54, "volume": 18552.0}, {"date": "2021-07-12", "close": 130.66, "volume": 44864.0}, {"date": "2021-07-13", "close": 128.92, "volume": 34344.0}, {"date": "2021-07-14", "close": 126.72, "volume": 88407.0}, {"date": "2021-07-15", "close": 125.73, "volume": 51110.0}, {"date": "2021-07-16", "close": 124.71, "volume": 46446.0}, {"date": "2021-07-19", "close": 121.37, "volume": 124556.0}, {"date": "2021-07-20", "close": 125.69, "volume": 46231.0}, {"date": "2021-07-21", "close": 128.13, "volume": 50197.0}, {"date": "2021-07-22", "close": 126.68, "volume": 28553.0}, {"date": "2021-07-23", "close": 126.87, "volume": 57361.0}, {"date": "2021-07-26", "close": 127.32, "volume": 46559.0}, {"date": "2021-07-27", "close": 126.98, "volume": 56176.0}, {"date": "2021-07-28", "close": 128.15, "volume": 61975.0}, {"date": "2021-07-29", "close": 128.62, "volume": 42856.0}, {"date": "2021-07-30", "close": 127.32, "volume": 25204.0}, {"date": "2021-08-02", "close": 127.22, "volume": 105664.0}, {"date": "2021-08-03", "close": 127.55, "volume": 40365.0}, {"date": "2021-08-04", "close": 122.61, "volume": 138712.0}, {"date": "2021-08-05", "close": 123.94, "volume": 37026.0}, {"date": "2021-08-06", "close": 125.66, "volume": 28319.0}, {"date": "2021-08-09", "close": 125.12, "volume": 43552.0}, {"date": "2021-08-10", "close": 125.38, "volume": 23630.0}, {"date": "2021-08-11", "close": 126.02, "volume": 23404.0}, {"date": "2021-08-12", "close": 124.88, "volume": 24988.0}, {"date": "2021-08-13", "close": 122.8, "volume": 29173.0}, {"date": "2021-08-16", "close": 122.32, "volume": 71480.0}, {"date": "2021-08-17", "close": 121.47, "volume": 49306.0}, {"date": "2021-08-18", "close": 120.32, "volume": 46370.0}, {"date": "2021-08-19", "close": 118.11, "volume": 61047.0}, {"date": "2021-08-20", "close": 119.4, "volume": 46327.0}, {"date": "2021-08-23", "close": 121.09, "volume": 33953.0}, {"date": "2021-08-24", "close": 122.25, "volume": 39065.0}, {"date": "2021-08-25", "close": 122.35, "volume": 25566.0}, {"date": "2021-08-26", "close": 121.44, "volume": 33638.0}, {"date": "2021-08-27", "close": 123.39, "volume": 44777.0}, {"date": "2021-08-30", "close": 122.25, "volume": 56239.0}, {"date": "2021-08-31", "close": 122.6, "volume": 30551.0}, {"date": "2021-09-01", "close": 122.32, "volume": 44926.0}, {"date": "2021-09-02", "close": 122.99, "volume": 20318.0}, {"date": "2021-09-03", "close": 121.78, "volume": 22005.0}, {"date": "2021-09-07", "close": 120.33, "volume": 36871.0}, {"date": "2021-09-08", "close": 119.92, "volume": 112654.0}, {"date": "2021-09-09", "close": 119.64, "volume": 24677.0}, {"date": "2021-09-10", "close": 118.44, "volume": 78163.0}, {"date": "2021-09-13", "close": 119.45, "volume": 62804.0}, {"date": "2021-09-14", "close": 117.73, "volume": 35709.0}, {"date": "2021-09-15", "close": 118.56, "volume": 81710.0}, {"date": "2021-09-16", "close": 117.5, "volume": 46608.0}, {"date": "2021-09-17", "close": 117.46, "volume": 155638.0}, {"date": "2021-09-20", "close": 116.67, "volume": 71521.0}, {"date": "2021-09-21", "close": 115.91, "volume": 44908.0}, {"date": "2021-09-22", "close": 117.9, "volume": 35438.0}, {"date": "2021-09-23", "close": 119.84, "volume": 25767.0}, {"date": "2021-09-24", "close": 119.9, "volume": 41248.0}, {"date": "2021-09-27", "close": 121.87, "volume": 38092.0}, {"date": "2021-09-28", "close": 119.9, "volume": 31047.0}, {"date": "2021-09-29", "close": 120.18, "volume": 31435.0}, {"date": "2021-09-30", "close": 119.27, "volume": 36607.0}, {"date": "2021-10-01", "close": 121.43, "volume": 16660.0}, {"date": "2021-10-04", "close": 120.65, "volume": 75167.0}, {"date": "2021-10-05", "close": 120.81, "volume": 35417.0}, {"date": "2021-10-06", "close": 121.29, "volume": 37526.0}, {"date": "2021-10-07", "close": 122.72, "volume": 90705.0}, {"date": "2021-10-08", "close": 122.56, "volume": 20473.0}, {"date": "2021-10-11", "close": 122.6, "volume": 25266.0}, {"date": "2021-10-12", "close": 123.01, "volume": 29879.0}, {"date": "2021-10-13", "close": 122.67, "volume": 36392.0}, {"date": "2021-10-14", "close": 123.22, "volume": 21396.0}, {"date": "2021-10-15", "close": 123.17, "volume": 15170.0}, {"date": "2021-10-18", "close": 122.3, "volume": 20831.0}, {"date": "2021-10-19", "close": 123.15, "volume": 32803.0}, {"date": "2021-10-20", "close": 123.62, "volume": 74998.0}, {"date": "2021-10-21", "close": 123.69, "volume": 23406.0}, {"date": "2021-10-22", "close": 123.61, "volume": 43062.0}, {"date": "2021-10-25", "close": 123.6, "volume": 42814.0}, {"date": "2021-10-26", "close": 121.29, "volume": 49005.0}, {"date": "2021-10-27", "close": 119.57, "volume": 59109.0}, {"date": "2021-10-28", "close": 119.17, "volume": 66299.0}, {"date": "2021-10-29", "close": 119.35, "volume": 76668.0}, {"date": "2021-11-01", "close": 121.04, "volume": 50678.0}, {"date": "2021-11-02", "close": 120.12, "volume": 76202.0}, {"date": "2021-11-03", "close": 121.22, "volume": 38345.0}, {"date": "2021-11-04", "close": 121.33, "volume": 38529.0}, {"date": "2021-11-05", "close": 125.62, "volume": 39774.0}, {"date": "2021-11-08", "close": 124.95, "volume": 147997.0}, {"date": "2021-11-09", "close": 125.15, "volume": 41908.0}, {"date": "2021-11-10", "close": 123.65, "volume": 51181.0}, {"date": "2021-11-11", "close": 122.57, "volume": 31029.0}, {"date": "2021-11-12", "close": 122.65, "volume": 22133.0}, {"date": "2021-11-15", "close": 123.66, "volume": 47534.0}, {"date": "2021-11-16", "close": 121.9, "volume": 55610.0}, {"date": "2021-11-17", "close": 122.27, "volume": 105151.0}, {"date": "2021-11-18", "close": 121.29, "volume": 36797.0}, {"date": "2021-11-19", "close": 119.02, "volume": 61743.0}, {"date": "2021-11-22", "close": 119.63, "volume": 87335.0}, {"date": "2021-11-23", "close": 119.68, "volume": 50161.0}, {"date": "2021-11-24", "close": 119.78, "volume": 41893.0}, {"date": "2021-11-26", "close": 114.25, "volume": 69898.0}, {"date": "2021-11-29", "close": 114.25, "volume": 84999.0}, {"date": "2021-11-30", "close": 111.74, "volume": 52034.0}, {"date": "2021-12-01", "close": 109.09, "volume": 66227.0}, {"date": "2021-12-02", "close": 112.4, "volume": 63684.0}, {"date": "2021-12-03", "close": 111.51, "volume": 42098.0}, {"date": "2021-12-06", "close": 114.6, "volume": 51007.0}, {"date": "2021-12-07", "close": 114.66, "volume": 47473.0}, {"date": "2021-12-08", "close": 115.75, "volume": 155014.0}, {"date": "2021-12-09", "close": 114.85, "volume": 46550.0}, {"date": "2021-12-10", "close": 114.8, "volume": 28483.0}, {"date": "2021-12-13", "close": 113.03, "volume": 181934.0}, {"date": "2021-12-14", "close": 112.56, "volume": 43303.0}, {"date": "2021-12-15", "close": 113.33, "volume": 73581.0}, {"date": "2021-12-16", "close": 112.26, "volume": 110336.0}, {"date": "2021-12-17", "close": 113.15, "volume": 119389.0}, {"date": "2021-12-20", "close": 111.25, "volume": 47794.0}, {"date": "2021-12-21", "close": 115.49, "volume": 52165.0}, {"date": "2021-12-22", "close": 115.66, "volume": 53445.0}, {"date": "2021-12-23", "close": 117.32, "volume": 48421.0}, {"date": "2021-12-27", "close": 117.44, "volume": 55983.0}, {"date": "2021-12-28", "close": 117.47, "volume": 55896.0}, {"date": "2021-12-29", "close": 115.99, "volume": 38226.0}, {"date": "2021-12-30", "close": 116.19, "volume": 30476.0}, {"date": "2021-12-31", "close": 116.47, "volume": 24082.0}, {"date": "2022-01-03", "close": 117.42, "volume": 41079.0}, {"date": "2022-01-04", "close": 119.65, "volume": 41355.0}, {"date": "2022-01-05", "close": 117.35, "volume": 69492.0}, {"date": "2022-01-06", "close": 117.59, "volume": 48670.0}, {"date": "2022-01-07", "close": 118.39, "volume": 34082.0}, {"date": "2022-01-10", "close": 117.65, "volume": 46236.0}, {"date": "2022-01-11", "close": 118.98, "volume": 68240.0}, {"date": "2022-01-12", "close": 118.58, "volume": 46662.0}, {"date": "2022-01-13", "close": 117.47, "volume": 29080.0}, {"date": "2022-01-14", "close": 118.39, "volume": 33708.0}, {"date": "2022-01-18", "close": 116.37, "volume": 54065.0}, {"date": "2022-01-19", "close": 115.25, "volume": 53336.0}, {"date": "2022-01-20", "close": 114.77, "volume": 52317.0}, {"date": "2022-01-21", "close": 112.46, "volume": 54011.0}, {"date": "2022-01-24", "close": 113.8, "volume": 86152.0}, {"date": "2022-01-25", "close": 111.77, "volume": 94566.0}, {"date": "2022-01-26", "close": 110.34, "volume": 82593.0}, {"date": "2022-01-27", "close": 107.27, "volume": 78149.0}, {"date": "2022-01-28", "close": 107.93, "volume": 80081.0}, {"date": "2022-01-31", "close": 110.16, "volume": 122607.0}, {"date": "2022-02-01", "close": 111.64, "volume": 81662.0}, {"date": "2022-02-02", "close": 111.36, "volume": 46423.0}, {"date": "2022-02-03", "close": 110.09, "volume": 102671.0}, {"date": "2022-02-04", "close": 110.1, "volume": 43101.0}, {"date": "2022-02-07", "close": 111.21, "volume": 48319.0}, {"date": "2022-02-08", "close": 112.91, "volume": 33349.0}, {"date": "2022-02-09", "close": 114.84, "volume": 54311.0}, {"date": "2022-02-10", "close": 112.77, "volume": 58661.0}, {"date": "2022-02-11", "close": 112.8, "volume": 55254.0}, {"date": "2022-02-14", "close": 111.8, "volume": 51926.0}, {"date": "2022-02-15", "close": 114.87, "volume": 60897.0}, {"date": "2022-02-16", "close": 116.09, "volume": 62645.0}, {"date": "2022-02-17", "close": 114.04, "volume": 45171.0}, {"date": "2022-02-18", "close": 112.58, "volume": 108610.0}, {"date": "2022-02-22", "close": 111.04, "volume": 93662.0}, {"date": "2022-02-23", "close": 109.37, "volume": 54671.0}, {"date": "2022-02-24", "close": 114.42, "volume": 1451205.0}, {"date": "2022-02-25", "close": 117.38, "volume": 150313.0}, {"date": "2022-02-28", "close": 122.96, "volume": 663899.0}, {"date": "2022-03-01", "close": 121.9, "volume": 690331.0}, {"date": "2022-03-02", "close": 123.7, "volume": 1020555.0}, {"date": "2022-03-03", "close": 122.0, "volume": 341223.0}, {"date": "2022-03-04", "close": 122.08, "volume": 427857.0}, {"date": "2022-03-07", "close": 120.77, "volume": 795348.0}, {"date": "2022-03-08", "close": 118.12, "volume": 438995.0}, {"date": "2022-03-09", "close": 120.89, "volume": 716810.0}, {"date": "2022-03-10", "close": 120.44, "volume": 265264.0}, {"date": "2022-03-11", "close": 118.55, "volume": 300809.0}, {"date": "2022-03-14", "close": 117.15, "volume": 597680.0}, {"date": "2022-03-15", "close": 119.49, "volume": 223189.0}, {"date": "2022-03-16", "close": 119.7, "volume": 261486.0}, {"date": "2022-03-17", "close": 122.17, "volume": 224418.0}, {"date": "2022-03-18", "close": 123.72, "volume": 235129.0}, {"date": "2022-03-21", "close": 124.53, "volume": 202758.0}, {"date": "2022-03-22", "close": 126.15, "volume": 155719.0}, {"date": "2022-03-23", "close": 124.9, "volume": 189602.0}, {"date": "2022-03-24", "close": 126.95, "volume": 220927.0}, {"date": "2022-03-25", "close": 126.59, "volume": 159562.0}, {"date": "2022-03-28", "close": 124.59, "volume": 163618.0}, {"date": "2022-03-29", "close": 126.82, "volume": 116435.0}, {"date": "2022-03-30", "close": 126.75, "volume": 132838.0}, {"date": "2022-03-31", "close": 124.68, "volume": 78511.0}, {"date": "2022-04-01", "close": 126.17, "volume": 148010.0}, {"date": "2022-04-04", "close": 126.23, "volume": 122583.0}, {"date": "2022-04-05", "close": 124.12, "volume": 229857.0}, {"date": "2022-04-06", "close": 122.61, "volume": 148979.0}, {"date": "2022-04-07", "close": 123.71, "volume": 321977.0}, {"date": "2022-04-08", "close": 121.15, "volume": 75244.0}, {"date": "2022-04-11", "close": 121.41, "volume": 116165.0}, {"date": "2022-04-12", "close": 122.48, "volume": 123608.0}, {"date": "2022-04-13", "close": 123.95, "volume": 125960.0}, {"date": "2022-04-14", "close": 124.14, "volume": 159647.0}, {"date": "2022-04-18", "close": 122.97, "volume": 118539.0}, {"date": "2022-04-19", "close": 125.15, "volume": 106715.0}, {"date": "2022-04-20", "close": 124.5, "volume": 130936.0}, {"date": "2022-04-21", "close": 120.21, "volume": 132827.0}, {"date": "2022-04-22", "close": 118.44, "volume": 130470.0}, {"date": "2022-04-25", "close": 118.15, "volume": 241937.0}, {"date": "2022-04-26", "close": 115.27, "volume": 131570.0}, {"date": "2022-04-27", "close": 114.46, "volume": 346134.0}, {"date": "2022-04-28", "close": 115.95, "volume": 141703.0}, {"date": "2022-04-29", "close": 112.51, "volume": 87874.0}, {"date": "2022-05-02", "close": 113.29, "volume": 244841.0}, {"date": "2022-05-03", "close": 113.46, "volume": 84404.0}, {"date": "2022-05-04", "close": 116.79, "volume": 136455.0}, {"date": "2022-05-05", "close": 112.61, "volume": 100437.0}, {"date": "2022-05-06", "close": 110.59, "volume": 131695.0}, {"date": "2022-05-09", "close": 104.1, "volume": 1904658.0}, {"date": "2022-05-10", "close": 104.18, "volume": 241489.0}, {"date": "2022-05-11", "close": 102.04, "volume": 163166.0}, {"date": "2022-05-12", "close": 101.85, "volume": 272163.0}, {"date": "2022-05-13", "close": 105.44, "volume": 112327.0}, {"date": "2022-05-16", "close": 104.54, "volume": 223337.0}, {"date": "2022-05-17", "close": 107.68, "volume": 113215.0}, {"date": "2022-05-18", "close": 104.34, "volume": 130195.0}, {"date": "2022-05-19", "close": 103.31, "volume": 150467.0}, {"date": "2022-05-20", "close": 102.06, "volume": 239666.0}, {"date": "2022-05-23", "close": 103.38, "volume": 120096.0}, {"date": "2022-05-24", "close": 102.88, "volume": 77728.0}, {"date": "2022-05-25", "close": 104.45, "volume": 100941.0}, {"date": "2022-05-26", "close": 106.51, "volume": 74937.0}, {"date": "2022-05-27", "close": 109.36, "volume": 145175.0}, {"date": "2022-05-31", "close": 108.21, "volume": 166215.0}, {"date": "2022-06-01", "close": 108.08, "volume": 229336.0}, {"date": "2022-06-02", "close": 110.88, "volume": 61122.0}, {"date": "2022-06-03", "close": 110.15, "volume": 52743.0}, {"date": "2022-06-06", "close": 110.63, "volume": 65728.0}, {"date": "2022-06-07", "close": 112.3, "volume": 70298.0}, {"date": "2022-06-08", "close": 110.65, "volume": 46566.0}, {"date": "2022-06-09", "close": 107.88, "volume": 68511.0}, {"date": "2022-06-10", "close": 104.76, "volume": 183164.0}, {"date": "2022-06-13", "close": 99.95, "volume": 154418.0}, {"date": "2022-06-14", "close": 98.84, "volume": 129432.0}, {"date": "2022-06-15", "close": 100.57, "volume": 124747.0}, {"date": "2022-06-16", "close": 96.26, "volume": 85810.0}, {"date": "2022-06-17", "close": 97.58, "volume": 121261.0}, {"date": "2022-06-21", "close": 99.12, "volume": 150533.0}, {"date": "2022-06-22", "close": 98.82, "volume": 147568.0}, {"date": "2022-06-23", "close": 98.5, "volume": 52839.0}, {"date": "2022-06-24", "close": 101.62, "volume": 78277.0}, {"date": "2022-06-27", "close": 101.47, "volume": 275162.0}, {"date": "2022-06-28", "close": 100.32, "volume": 46217.0}, {"date": "2022-06-29", "close": 99.0, "volume": 75655.0}, {"date": "2022-06-30", "close": 100.61, "volume": 129251.0}, {"date": "2022-07-01", "close": 101.92, "volume": 86200.0}, {"date": "2022-07-05", "close": 99.99, "volume": 78421.0}, {"date": "2022-07-06", "close": 100.54, "volume": 69382.0}, {"date": "2022-07-07", "close": 102.66, "volume": 200294.0}, {"date": "2022-07-08", "close": 102.53, "volume": 69525.0}, {"date": "2022-07-11", "close": 100.39, "volume": 73857.0}, {"date": "2022-07-12", "close": 100.88, "volume": 142685.0}, {"date": "2022-07-13", "close": 99.69, "volume": 81781.0}, {"date": "2022-07-14", "close": 98.88, "volume": 77526.0}, {"date": "2022-07-15", "close": 100.32, "volume": 93526.0}, {"date": "2022-07-18", "close": 99.97, "volume": 102891.0}, {"date": "2022-07-19", "close": 103.95, "volume": 73516.0}, {"date": "2022-07-20", "close": 105.61, "volume": 68791.0}, {"date": "2022-07-21", "close": 105.91, "volume": 50687.0}, {"date": "2022-07-22", "close": 103.98, "volume": 43340.0}, {"date": "2022-07-25", "close": 104.69, "volume": 118553.0}, {"date": "2022-07-26", "close": 103.46, "volume": 56480.0}, {"date": "2022-07-27", "close": 104.94, "volume": 76148.0}, {"date": "2022-07-28", "close": 107.24, "volume": 124971.0}, {"date": "2022-07-29", "close": 109.1, "volume": 61436.0}, {"date": "2022-08-01", "close": 110.23, "volume": 99179.0}, {"date": "2022-08-02", "close": 109.99, "volume": 93394.0}, {"date": "2022-08-03", "close": 110.17, "volume": 75990.0}, {"date": "2022-08-04", "close": 110.19, "volume": 59734.0}, {"date": "2022-08-05", "close": 108.66, "volume": 56048.0}, {"date": "2022-08-08", "close": 108.94, "volume": 99737.0}, {"date": "2022-08-09", "close": 108.55, "volume": 52091.0}, {"date": "2022-08-10", "close": 111.24, "volume": 90101.0}, {"date": "2022-08-11", "close": 111.64, "volume": 93535.0}, {"date": "2022-08-12", "close": 114.99, "volume": 79660.0}, {"date": "2022-08-15", "close": 115.06, "volume": 107891.0}, {"date": "2022-08-16", "close": 115.5, "volume": 53824.0}, {"date": "2022-08-17", "close": 113.37, "volume": 95917.0}, {"date": "2022-08-18", "close": 113.61, "volume": 37272.0}, {"date": "2022-08-19", "close": 111.31, "volume": 65643.0}, {"date": "2022-08-22", "close": 108.38, "volume": 132054.0}, {"date": "2022-08-23", "close": 108.02, "volume": 33539.0}, {"date": "2022-08-24", "close": 109.29, "volume": 115096.0}, {"date": "2022-08-25", "close": 111.61, "volume": 88615.0}, {"date": "2022-08-26", "close": 107.6, "volume": 62326.0}, {"date": "2022-08-29", "close": 106.71, "volume": 84980.0}, {"date": "2022-08-30", "close": 105.2, "volume": 53499.0}, {"date": "2022-08-31", "close": 104.41, "volume": 69493.0}, {"date": "2022-09-01", "close": 102.55, "volume": 115886.0}, {"date": "2022-09-02", "close": 102.02, "volume": 47110.0}, {"date": "2022-09-06", "close": 102.14, "volume": 113412.0}, {"date": "2022-09-07", "close": 104.44, "volume": 36944.0}, {"date": "2022-09-08", "close": 105.13, "volume": 96376.0}, {"date": "2022-09-09", "close": 106.71, "volume": 62370.0}, {"date": "2022-09-12", "close": 107.6, "volume": 58657.0}, {"date": "2022-09-13", "close": 102.75, "volume": 146770.0}, {"date": "2022-09-14", "close": 103.76, "volume": 131570.0}, {"date": "2022-09-15", "close": 102.14, "volume": 76856.0}, {"date": "2022-09-16", "close": 100.29, "volume": 130279.0}, {"date": "2022-09-19", "close": 100.89, "volume": 62034.0}, {"date": "2022-09-20", "close": 100.18, "volume": 41203.0}, {"date": "2022-09-21", "close": 99.24, "volume": 127667.0}, {"date": "2022-09-22", "close": 97.42, "volume": 121758.0}, {"date": "2022-09-23", "close": 94.68, "volume": 210294.0}, {"date": "2022-09-26", "close": 93.29, "volume": 62093.0}, {"date": "2022-09-27", "close": 92.81, "volume": 121936.0}, {"date": "2022-09-28", "close": 94.97, "volume": 103007.0}, {"date": "2022-09-29", "close": 92.44, "volume": 78805.0}, {"date": "2022-09-30", "close": 91.68, "volume": 74421.0}, {"date": "2022-10-03", "close": 94.74, "volume": 88105.0}, {"date": "2022-10-04", "close": 98.66, "volume": 97531.0}, {"date": "2022-10-05", "close": 97.92, "volume": 52969.0}, {"date": "2022-10-06", "close": 97.2, "volume": 113773.0}, {"date": "2022-10-07", "close": 96.05, "volume": 75761.0}, {"date": "2022-10-10", "close": 96.65, "volume": 48633.0}, {"date": "2022-10-11", "close": 96.12, "volume": 78752.0}, {"date": "2022-10-12", "close": 94.15, "volume": 70382.0}, {"date": "2022-10-13", "close": 95.95, "volume": 84926.0}, {"date": "2022-10-14", "close": 93.31, "volume": 63960.0}, {"date": "2022-10-17", "close": 96.39, "volume": 53287.0}, {"date": "2022-10-18", "close": 99.36, "volume": 97131.0}, {"date": "2022-10-19", "close": 99.19, "volume": 117060.0}, {"date": "2022-10-20", "close": 98.89, "volume": 59123.0}, {"date": "2022-10-21", "close": 101.17, "volume": 41875.0}, {"date": "2022-10-24", "close": 102.23, "volume": 142916.0}, {"date": "2022-10-25", "close": 103.57, "volume": 54161.0}, {"date": "2022-10-26", "close": 102.43, "volume": 78202.0}, {"date": "2022-10-27", "close": 103.98, "volume": 77644.0}, {"date": "2022-10-28", "close": 106.6, "volume": 194448.0}, {"date": "2022-10-31", "close": 106.15, "volume": 99948.0}, {"date": "2022-11-01", "close": 106.64, "volume": 141762.0}, {"date": "2022-11-02", "close": 104.4, "volume": 105276.0}, {"date": "2022-11-03", "close": 104.3, "volume": 60018.0}, {"date": "2022-11-04", "close": 105.65, "volume": 53277.0}, {"date": "2022-11-07", "close": 107.88, "volume": 135248.0}, {"date": "2022-11-08", "close": 108.68, "volume": 96527.0}, {"date": "2022-11-09", "close": 107.78, "volume": 55625.0}, {"date": "2022-11-10", "close": 113.09, "volume": 83129.0}, {"date": "2022-11-11", "close": 110.7, "volume": 100428.0}, {"date": "2022-11-14", "close": 108.64, "volume": 94307.0}, {"date": "2022-11-15", "close": 110.15, "volume": 88257.0}, {"date": "2022-11-16", "close": 109.06, "volume": 60991.0}, {"date": "2022-11-17", "close": 108.89, "volume": 93265.0}, {"date": "2022-11-18", "close": 109.61, "volume": 56642.0}, {"date": "2022-11-21", "close": 109.62, "volume": 42218.0}, {"date": "2022-11-22", "close": 109.92, "volume": 45270.0}, {"date": "2022-11-23", "close": 109.88, "volume": 36325.0}, {"date": "2022-11-25", "close": 110.49, "volume": 14991.0}, {"date": "2022-11-28", "close": 107.77, "volume": 101247.0}, {"date": "2022-11-29", "close": 107.81, "volume": 49850.0}, {"date": "2022-11-30", "close": 110.32, "volume": 48978.0}, {"date": "2022-12-01", "close": 111.07, "volume": 170920.0}, {"date": "2022-12-02", "close": 112.83, "volume": 51471.0}, {"date": "2022-12-05", "close": 111.06, "volume": 76695.0}, {"date": "2022-12-06", "close": 108.53, "volume": 53983.0}, {"date": "2022-12-07", "close": 108.02, "volume": 42191.0}, {"date": "2022-12-08", "close": 108.47, "volume": 31172.0}, {"date": "2022-12-09", "close": 107.48, "volume": 54936.0}, {"date": "2022-12-12", "close": 109.4, "volume": 34651.0}, {"date": "2022-12-13", "close": 109.24, "volume": 71792.0}, {"date": "2022-12-14", "close": 109.24, "volume": 66056.0}, {"date": "2022-12-15", "close": 106.77, "volume": 66790.0}, {"date": "2022-12-16", "close": 109.05, "volume": 140621.0}, {"date": "2022-12-19", "close": 107.83, "volume": 59538.0}, {"date": "2022-12-20", "close": 108.34, "volume": 66422.0}, {"date": "2022-12-21", "close": 110.25, "volume": 68320.0}, {"date": "2022-12-22", "close": 108.36, "volume": 82564.0}, {"date": "2022-12-23", "close": 108.97, "volume": 37799.0}, {"date": "2022-12-27", "close": 108.75, "volume": 65872.0}, {"date": "2022-12-28", "close": 107.94, "volume": 53399.0}, {"date": "2022-12-29", "close": 109.44, "volume": 48365.0}, {"date": "2022-12-30", "close": 110.05, "volume": 53268.0}, {"date": "2023-01-03", "close": 109.92, "volume": 69456.0}, {"date": "2023-01-04", "close": 111.2, "volume": 68765.0}, {"date": "2023-01-05", "close": 110.94, "volume": 82968.0}, {"date": "2023-01-06", "close": 112.9, "volume": 130224.0}, {"date": "2023-01-09", "close": 111.74, "volume": 103650.0}, {"date": "2023-01-10", "close": 112.68, "volume": 54352.0}, {"date": "2023-01-11", "close": 113.96, "volume": 50961.0}, {"date": "2023-01-12", "close": 115.55, "volume": 72047.0}, {"date": "2023-01-13", "close": 115.42, "volume": 61875.0}, {"date": "2023-01-17", "close": 115.51, "volume": 53079.0}, {"date": "2023-01-18", "close": 113.0, "volume": 50677.0}, {"date": "2023-01-19", "close": 111.21, "volume": 151665.0}, {"date": "2023-01-20", "close": 112.55, "volume": 85143.0}, {"date": "2023-01-23", "close": 113.75, "volume": 56916.0}, {"date": "2023-01-24", "close": 114.86, "volume": 114307.0}, {"date": "2023-01-25", "close": 115.26, "volume": 94801.0}, {"date": "2023-01-26", "close": 116.36, "volume": 144820.0}, {"date": "2023-01-27", "close": 117.11, "volume": 63753.0}, {"date": "2023-01-30", "close": 116.41, "volume": 178071.0}, {"date": "2023-01-31", "close": 118.17, "volume": 99033.0}, {"date": "2023-02-01", "close": 119.26, "volume": 98636.0}, {"date": "2023-02-02", "close": 120.28, "volume": 188350.0}, {"date": "2023-02-03", "close": 118.97, "volume": 80379.0}, {"date": "2023-02-06", "close": 118.76, "volume": 111920.0}, {"date": "2023-02-07", "close": 120.28, "volume": 56809.0}, {"date": "2023-02-08", "close": 118.98, "volume": 62062.0}, {"date": "2023-02-09", "close": 117.22, "volume": 85642.0}, {"date": "2023-02-10", "close": 117.92, "volume": 63929.0}, {"date": "2023-02-13", "close": 119.37, "volume": 72398.0}, {"date": "2023-02-14", "close": 120.42, "volume": 74200.0}, {"date": "2023-02-15", "close": 121.62, "volume": 51518.0}, {"date": "2023-02-16", "close": 120.2, "volume": 65181.0}, {"date": "2023-02-17", "close": 120.83, "volume": 55057.0}, {"date": "2023-02-21", "close": 118.65, "volume": 78003.0}, {"date": "2023-02-22", "close": 119.2, "volume": 93037.0}, {"date": "2023-02-23", "close": 119.57, "volume": 65561.0}, {"date": "2023-02-24", "close": 118.98, "volume": 113278.0}, {"date": "2023-02-27", "close": 119.31, "volume": 96284.0}, {"date": "2023-02-28", "close": 118.81, "volume": 89142.0}, {"date": "2023-03-01", "close": 118.79, "volume": 94181.0}, {"date": "2023-03-02", "close": 120.05, "volume": 129602.0}, {"date": "2023-03-03", "close": 121.56, "volume": 98987.0}, {"date": "2023-03-06", "close": 120.49, "volume": 80953.0}, {"date": "2023-03-07", "close": 119.95, "volume": 46082.0}, {"date": "2023-03-08", "close": 119.57, "volume": 87988.0}, {"date": "2023-03-09", "close": 117.2, "volume": 83106.0}, {"date": "2023-03-10", "close": 115.37, "volume": 166494.0}, {"date": "2023-03-13", "close": 114.19, "volume": 182421.0}, {"date": "2023-03-14", "close": 115.58, "volume": 77377.0}, {"date": "2023-03-15", "close": 112.86, "volume": 106511.0}, {"date": "2023-03-16", "close": 114.21, "volume": 144736.0}, {"date": "2023-03-17", "close": 111.31, "volume": 73821.0}, {"date": "2023-03-20", "close": 112.63, "volume": 204132.0}, {"date": "2023-03-21", "close": 114.22, "volume": 52742.0}, {"date": "2023-03-22", "close": 112.12, "volume": 54223.0}, {"date": "2023-03-23", "close": 111.94, "volume": 86119.0}, {"date": "2023-03-24", "close": 112.94, "volume": 85626.0}, {"date": "2023-03-27", "close": 114.04, "volume": 51210.0}, {"date": "2023-03-28", "close": 114.61, "volume": 53550.0}, {"date": "2023-03-29", "close": 116.06, "volume": 58079.0}, {"date": "2023-03-30", "close": 116.23, "volume": 53900.0}, {"date": "2023-03-31", "close": 116.91, "volume": 29375.0}, {"date": "2023-04-03", "close": 118.05, "volume": 47683.0}, {"date": "2023-04-04", "close": 116.49, "volume": 46720.0}, {"date": "2023-04-05", "close": 115.22, "volume": 33161.0}, {"date": "2023-04-06", "close": 115.05, "volume": 29382.0}, {"date": "2023-04-10", "close": 116.74, "volume": 51909.0}, {"date": "2023-04-11", "close": 117.0, "volume": 38479.0}, {"date": "2023-04-12", "close": 117.01, "volume": 34395.0}, {"date": "2023-04-13", "close": 117.97, "volume": 89606.0}, {"date": "2023-04-14", "close": 115.45, "volume": 105261.0}, {"date": "2023-04-17", "close": 116.44, "volume": 29745.0}, {"date": "2023-04-18", "close": 117.43, "volume": 53670.0}, {"date": "2023-04-19", "close": 117.03, "volume": 90343.0}, {"date": "2023-04-20", "close": 116.65, "volume": 58871.0}, {"date": "2023-04-21", "close": 115.93, "volume": 53105.0}, {"date": "2023-04-24", "close": 115.71, "volume": 39217.0}, {"date": "2023-04-25", "close": 114.29, "volume": 68874.0}, {"date": "2023-04-26", "close": 112.25, "volume": 53552.0}, {"date": "2023-04-27", "close": 113.73, "volume": 84923.0}, {"date": "2023-04-28", "close": 114.52, "volume": 39930.0}, {"date": "2023-05-01", "close": 114.82, "volume": 105522.0}, {"date": "2023-05-02", "close": 115.0, "volume": 190432.0}, {"date": "2023-05-03", "close": 113.66, "volume": 57148.0}, {"date": "2023-05-04", "close": 111.76, "volume": 47415.0}, {"date": "2023-05-05", "close": 113.09, "volume": 44478.0}, {"date": "2023-05-08", "close": 113.07, "volume": 53257.0}, {"date": "2023-05-09", "close": 114.15, "volume": 42767.0}, {"date": "2023-05-10", "close": 113.71, "volume": 49604.0}, {"date": "2023-05-11", "close": 112.98, "volume": 34959.0}, {"date": "2023-05-12", "close": 112.65, "volume": 26096.0}, {"date": "2023-05-15", "close": 114.23, "volume": 33266.0}, {"date": "2023-05-16", "close": 113.51, "volume": 31125.0}, {"date": "2023-05-17", "close": 116.1, "volume": 35941.0}, {"date": "2023-05-18", "close": 116.66, "volume": 30521.0}, {"date": "2023-05-19", "close": 115.84, "volume": 30976.0}, {"date": "2023-05-22", "close": 117.43, "volume": 29088.0}, {"date": "2023-05-23", "close": 115.21, "volume": 54473.0}, {"date": "2023-05-24", "close": 113.64, "volume": 32778.0}, {"date": "2023-05-25", "close": 111.85, "volume": 35828.0}, {"date": "2023-05-26", "close": 111.69, "volume": 39479.0}, {"date": "2023-05-30", "close": 111.6, "volume": 73700.0}, {"date": "2023-05-31", "close": 110.78, "volume": 54800.0}, {"date": "2023-06-01", "close": 112.8, "volume": 118306.0}, {"date": "2023-06-02", "close": 115.3, "volume": 115236.0}, {"date": "2023-06-05", "close": 114.52, "volume": 141459.0}, {"date": "2023-06-06", "close": 116.16, "volume": 70375.0}, {"date": "2023-06-07", "close": 118.32, "volume": 69428.0}, {"date": "2023-06-08", "close": 119.15, "volume": 55509.0}, {"date": "2023-06-09", "close": 118.62, "volume": 51163.0}, {"date": "2023-06-12", "close": 119.66, "volume": 95114.0}, {"date": "2023-06-13", "close": 120.16, "volume": 77516.0}, {"date": "2023-06-14", "close": 119.44, "volume": 80942.0}, {"date": "2023-06-15", "close": 119.9, "volume": 54376.0}, {"date": "2023-06-16", "close": 120.43, "volume": 67457.0}, {"date": "2023-06-20", "close": 121.63, "volume": 61161.0}, {"date": "2023-06-21", "close": 122.64, "volume": 51451.0}, {"date": "2023-06-22", "close": 120.3, "volume": 132985.0}, {"date": "2023-06-23", "close": 117.83, "volume": 40453.0}, {"date": "2023-06-26", "close": 117.54, "volume": 36936.0}, {"date": "2023-06-27", "close": 119.37, "volume": 62014.0}, {"date": "2023-06-28", "close": 120.26, "volume": 74054.0}, {"date": "2023-06-29", "close": 121.42, "volume": 38705.0}, {"date": "2023-06-30", "close": 121.53, "volume": 29762.0}, {"date": "2023-07-03", "close": 121.55, "volume": 32594.0}, {"date": "2023-07-05", "close": 121.47, "volume": 77134.0}, {"date": "2023-07-06", "close": 119.97, "volume": 41077.0}, {"date": "2023-07-07", "close": 120.15, "volume": 31778.0}, {"date": "2023-07-10", "close": 121.64, "volume": 54200.0}, {"date": "2023-07-11", "close": 122.82, "volume": 95800.0}, {"date": "2023-07-12", "close": 122.54, "volume": 61136.0}, {"date": "2023-07-13", "close": 122.9, "volume": 43820.0}, {"date": "2023-07-14", "close": 121.08, "volume": 37031.0}, {"date": "2023-07-17", "close": 122.25, "volume": 45618.0}, {"date": "2023-07-18", "close": 122.56, "volume": 49865.0}, {"date": "2023-07-19", "close": 121.96, "volume": 64747.0}, {"date": "2023-07-20", "close": 123.12, "volume": 77169.0}, {"date": "2023-07-21", "close": 122.36, "volume": 26307.0}, {"date": "2023-07-24", "close": 122.3, "volume": 53839.0}, {"date": "2023-07-25", "close": 122.08, "volume": 101279.0}, {"date": "2023-07-26", "close": 122.97, "volume": 47094.0}, {"date": "2023-07-27", "close": 121.92, "volume": 39406.0}, {"date": "2023-07-28", "close": 122.91, "volume": 30165.0}, {"date": "2023-07-31", "close": 125.09, "volume": 73389.0}, {"date": "2023-08-01", "close": 125.05, "volume": 78420.0}, {"date": "2023-08-02", "close": 121.66, "volume": 72688.0}, {"date": "2023-08-03", "close": 121.11, "volume": 52227.0}, {"date": "2023-08-04", "close": 122.16, "volume": 58667.0}, {"date": "2023-08-07", "close": 123.43, "volume": 37136.0}, {"date": "2023-08-08", "close": 122.28, "volume": 36217.0}, {"date": "2023-08-09", "close": 122.57, "volume": 65635.0}, {"date": "2023-08-10", "close": 121.74, "volume": 40644.0}, {"date": "2023-08-11", "close": 122.25, "volume": 26123.0}, {"date": "2023-08-14", "close": 121.97, "volume": 50005.0}, {"date": "2023-08-15", "close": 119.77, "volume": 50407.0}, {"date": "2023-08-16", "close": 119.39, "volume": 67699.0}, {"date": "2023-08-17", "close": 118.21, "volume": 56379.0}, {"date": "2023-08-18", "close": 119.35, "volume": 56383.0}, {"date": "2023-08-21", "close": 119.75, "volume": 48344.0}, {"date": "2023-08-22", "close": 120.55, "volume": 48832.0}, {"date": "2023-08-23", "close": 121.29, "volume": 79791.0}, {"date": "2023-08-24", "close": 118.56, "volume": 39460.0}, {"date": "2023-08-25", "close": 118.95, "volume": 40310.0}, {"date": "2023-08-28", "close": 120.8, "volume": 61451.0}, {"date": "2023-08-29", "close": 121.46, "volume": 23803.0}, {"date": "2023-08-30", "close": 122.32, "volume": 43246.0}, {"date": "2023-08-31", "close": 122.09, "volume": 61901.0}, {"date": "2023-09-01", "close": 122.42, "volume": 44980.0}, {"date": "2023-09-05", "close": 120.19, "volume": 40014.0}, {"date": "2023-09-06", "close": 119.68, "volume": 212826.0}, {"date": "2023-09-07", "close": 119.15, "volume": 51651.0}, {"date": "2023-09-08", "close": 117.93, "volume": 77358.0}, {"date": "2023-09-11", "close": 117.38, "volume": 61424.0}, {"date": "2023-09-12", "close": 116.71, "volume": 107145.0}, {"date": "2023-09-13", "close": 116.0, "volume": 50517.0}, {"date": "2023-09-14", "close": 116.9, "volume": 50656.0}, {"date": "2023-09-15", "close": 116.56, "volume": 107148.0}, {"date": "2023-09-18", "close": 116.48, "volume": 48535.0}, {"date": "2023-09-19", "close": 115.48, "volume": 50768.0}, {"date": "2023-09-20", "close": 114.44, "volume": 39869.0}, {"date": "2023-09-21", "close": 112.34, "volume": 52027.0}, {"date": "2023-09-22", "close": 111.35, "volume": 117715.0}, {"date": "2023-09-25", "close": 111.49, "volume": 48680.0}, {"date": "2023-09-26", "close": 110.08, "volume": 96848.0}, {"date": "2023-09-27", "close": 111.58, "volume": 57992.0}, {"date": "2023-09-28", "close": 111.85, "volume": 51744.0}, {"date": "2023-09-29", "close": 112.1, "volume": 47361.0}, {"date": "2023-10-02", "close": 110.92, "volume": 61640.0}, {"date": "2023-10-03", "close": 109.77, "volume": 97241.0}, {"date": "2023-10-04", "close": 109.6, "volume": 66770.0}, {"date": "2023-10-05", "close": 109.6, "volume": 71610.0}, {"date": "2023-10-06", "close": 110.82, "volume": 66767.0}, {"date": "2023-10-09", "close": 115.48, "volume": 370217.0}, {"date": "2023-10-10", "close": 116.79, "volume": 232132.0}, {"date": "2023-10-11", "close": 117.34, "volume": 184229.0}, {"date": "2023-10-12", "close": 115.01, "volume": 164373.0}, {"date": "2023-10-13", "close": 115.41, "volume": 106823.0}, {"date": "2023-10-16", "close": 116.77, "volume": 211186.0}, {"date": "2023-10-17", "close": 117.51, "volume": 135171.0}, {"date": "2023-10-18", "close": 117.19, "volume": 330572.0}, {"date": "2023-10-19", "close": 116.53, "volume": 222883.0}, {"date": "2023-10-20", "close": 114.75, "volume": 100701.0}, {"date": "2023-10-23", "close": 114.04, "volume": 128738.0}, {"date": "2023-10-24", "close": 114.18, "volume": 156182.0}, {"date": "2023-10-25", "close": 113.47, "volume": 146642.0}, {"date": "2023-10-26", "close": 114.04, "volume": 107360.0}, {"date": "2023-10-27", "close": 112.28, "volume": 160058.0}, {"date": "2023-10-30", "close": 113.13, "volume": 134224.0}, {"date": "2023-10-31", "close": 115.11, "volume": 69580.0}, {"date": "2023-11-01", "close": 116.14, "volume": 76128.0}, {"date": "2023-11-02", "close": 120.03, "volume": 170081.0}, {"date": "2023-11-03", "close": 121.14, "volume": 112506.0}, {"date": "2023-11-06", "close": 120.17, "volume": 139301.0}, {"date": "2023-11-07", "close": 120.52, "volume": 184612.0}, {"date": "2023-11-08", "close": 118.95, "volume": 147225.0}, {"date": "2023-11-09", "close": 119.76, "volume": 73393.0}, {"date": "2023-11-10", "close": 120.93, "volume": 54321.0}, {"date": "2023-11-13", "close": 122.7, "volume": 138402.0}, {"date": "2023-11-14", "close": 125.41, "volume": 128959.0}, {"date": "2023-11-15", "close": 125.52, "volume": 102391.0}, {"date": "2023-11-16", "close": 124.04, "volume": 154513.0}, {"date": "2023-11-17", "close": 124.47, "volume": 56159.0}, {"date": "2023-11-20", "close": 125.88, "volume": 87054.0}, {"date": "2023-11-21", "close": 125.59, "volume": 56163.0}, {"date": "2023-11-22", "close": 125.91, "volume": 54751.0}, {"date": "2023-11-24", "close": 127.18, "volume": 36696.0}, {"date": "2023-11-27", "close": 126.37, "volume": 84789.0}, {"date": "2023-11-28", "close": 126.11, "volume": 61807.0}, {"date": "2023-11-29", "close": 125.66, "volume": 81322.0}, {"date": "2023-11-30", "close": 127.84, "volume": 84069.0}, {"date": "2023-12-01", "close": 130.17, "volume": 160466.0}, {"date": "2023-12-04", "close": 130.69, "volume": 92623.0}, {"date": "2023-12-05", "close": 128.99, "volume": 51536.0}, {"date": "2023-12-06", "close": 129.31, "volume": 128425.0}, {"date": "2023-12-07", "close": 129.73, "volume": 98087.0}, {"date": "2023-12-08", "close": 131.16, "volume": 98414.0}, {"date": "2023-12-11", "close": 131.81, "volume": 96766.0}, {"date": "2023-12-12", "close": 132.26, "volume": 74228.0}, {"date": "2023-12-13", "close": 134.64, "volume": 65878.0}, {"date": "2023-12-14", "close": 133.71, "volume": 87662.0}, {"date": "2023-12-15", "close": 133.21, "volume": 69500.0}, {"date": "2023-12-18", "close": 132.84, "volume": 78141.0}, {"date": "2023-12-19", "close": 134.9, "volume": 156711.0}, {"date": "2023-12-20", "close": 131.65, "volume": 121089.0}, {"date": "2023-12-21", "close": 133.94, "volume": 82884.0}, {"date": "2023-12-22", "close": 135.53, "volume": 78254.0}, {"date": "2023-12-26", "close": 136.33, "volume": 91223.0}, {"date": "2023-12-27", "close": 136.33, "volume": 84906.0}, {"date": "2023-12-28", "close": 136.11, "volume": 82501.0}, {"date": "2023-12-29", "close": 135.42, "volume": 63030.0}, {"date": "2024-01-02", "close": 133.54, "volume": 70124.0}, {"date": "2024-01-03", "close": 130.7, "volume": 92451.0}, {"date": "2024-01-04", "close": 131.27, "volume": 77944.0}, {"date": "2024-01-05", "close": 130.87, "volume": 150191.0}, {"date": "2024-01-08", "close": 130.53, "volume": 133370.0}, {"date": "2024-01-09", "close": 129.14, "volume": 161933.0}, {"date": "2024-01-10", "close": 130.17, "volume": 87496.0}, {"date": "2024-01-11", "close": 129.46, "volume": 61921.0}, {"date": "2024-01-12", "close": 130.58, "volume": 90235.0}, {"date": "2024-01-16", "close": 127.62, "volume": 98586.0}, {"date": "2024-01-17", "close": 127.46, "volume": 108253.0}, {"date": "2024-01-18", "close": 129.09, "volume": 47934.0}, {"date": "2024-01-19", "close": 129.54, "volume": 79462.0}, {"date": "2024-01-22", "close": 131.12, "volume": 64564.0}, {"date": "2024-01-23", "close": 130.93, "volume": 120259.0}, {"date": "2024-01-24", "close": 130.52, "volume": 86176.0}, {"date": "2024-01-25", "close": 129.43, "volume": 124190.0}, {"date": "2024-01-26", "close": 129.67, "volume": 83274.0}, {"date": "2024-01-29", "close": 130.82, "volume": 105090.0}, {"date": "2024-01-30", "close": 129.86, "volume": 130551.0}, {"date": "2024-01-31", "close": 129.26, "volume": 105995.0}, {"date": "2024-02-01", "close": 130.23, "volume": 74083.0}, {"date": "2024-02-02", "close": 130.06, "volume": 64177.0}, {"date": "2024-02-05", "close": 129.11, "volume": 86557.0}, {"date": "2024-02-06", "close": 131.02, "volume": 61200.0}, {"date": "2024-02-07", "close": 130.93, "volume": 62343.0}, {"date": "2024-02-08", "close": 131.31, "volume": 118271.0}, {"date": "2024-02-09", "close": 132.75, "volume": 54173.0}, {"date": "2024-02-12", "close": 133.77, "volume": 64636.0}, {"date": "2024-02-13", "close": 131.77, "volume": 68636.0}, {"date": "2024-02-14", "close": 135.49, "volume": 73807.0}, {"date": "2024-02-15", "close": 136.46, "volume": 72343.0}, {"date": "2024-02-16", "close": 135.46, "volume": 45228.0}, {"date": "2024-02-20", "close": 134.57, "volume": 80608.0}, {"date": "2024-02-21", "close": 134.71, "volume": 63021.0}, {"date": "2024-02-22", "close": 134.4, "volume": 98208.0}, {"date": "2024-02-23", "close": 134.56, "volume": 67811.0}, {"date": "2024-02-26", "close": 135.0, "volume": 105558.0}, {"date": "2024-02-27", "close": 135.95, "volume": 76265.0}, {"date": "2024-02-28", "close": 137.02, "volume": 107232.0}, {"date": "2024-02-29", "close": 136.97, "volume": 58536.0}, {"date": "2024-03-01", "close": 137.82, "volume": 71405.0}, {"date": "2024-03-04", "close": 138.67, "volume": 63500.0}, {"date": "2024-03-05", "close": 139.32, "volume": 73664.0}, {"date": "2024-03-06", "close": 141.43, "volume": 89584.0}, {"date": "2024-03-07", "close": 141.87, "volume": 85107.0}, {"date": "2024-03-08", "close": 140.98, "volume": 56523.0}, {"date": "2024-03-11", "close": 139.11, "volume": 81820.0}, {"date": "2024-03-12", "close": 138.63, "volume": 90133.0}, {"date": "2024-03-13", "close": 138.81, "volume": 57019.0}, {"date": "2024-03-14", "close": 137.43, "volume": 171436.0}, {"date": "2024-03-15", "close": 137.6, "volume": 61407.0}, {"date": "2024-03-18", "close": 136.33, "volume": 66051.0}, {"date": "2024-03-19", "close": 136.85, "volume": 54513.0}, {"date": "2024-03-20", "close": 139.03, "volume": 56307.0}, {"date": "2024-03-21", "close": 139.74, "volume": 62120.0}, {"date": "2024-03-22", "close": 138.63, "volume": 48901.0}, {"date": "2024-03-25", "close": 138.73, "volume": 63163.0}, {"date": "2024-03-26", "close": 138.53, "volume": 56324.0}, {"date": "2024-03-27", "close": 140.26, "volume": 38598.0}, {"date": "2024-03-28", "close": 140.51, "volume": 36414.0}, {"date": "2024-04-01", "close": 139.09, "volume": 73387.0}, {"date": "2024-04-02", "close": 137.01, "volume": 104110.0}, {"date": "2024-04-03", "close": 137.21, "volume": 50219.0}, {"date": "2024-04-04", "close": 137.04, "volume": 49271.0}, {"date": "2024-04-05", "close": 137.95, "volume": 42378.0}, {"date": "2024-04-08", "close": 138.05, "volume": 47333.0}, {"date": "2024-04-09", "close": 136.62, "volume": 67930.0}, {"date": "2024-04-10", "close": 135.05, "volume": 100321.0}, {"date": "2024-04-11", "close": 135.66, "volume": 154197.0}, {"date": "2024-04-12", "close": 133.74, "volume": 55284.0}, {"date": "2024-04-15", "close": 132.55, "volume": 80383.0}, {"date": "2024-04-16", "close": 133.21, "volume": 85363.0}, {"date": "2024-04-17", "close": 132.11, "volume": 62169.0}, {"date": "2024-04-18", "close": 132.1, "volume": 46294.0}, {"date": "2024-04-19", "close": 132.23, "volume": 55728.0}, {"date": "2024-04-22", "close": 132.87, "volume": 83444.0}, {"date": "2024-04-23", "close": 135.17, "volume": 48012.0}, {"date": "2024-04-24", "close": 134.64, "volume": 82377.0}, {"date": "2024-04-25", "close": 134.6, "volume": 63345.0}, {"date": "2024-04-26", "close": 136.11, "volume": 43755.0}, {"date": "2024-04-29", "close": 137.33, "volume": 52293.0}, {"date": "2024-04-30", "close": 136.03, "volume": 71465.0}, {"date": "2024-05-01", "close": 136.87, "volume": 138366.0}, {"date": "2024-05-02", "close": 138.41, "volume": 68325.0}, {"date": "2024-05-03", "close": 139.48, "volume": 75941.0}, {"date": "2024-05-06", "close": 141.73, "volume": 84160.0}, {"date": "2024-05-07", "close": 141.06, "volume": 89464.0}, {"date": "2024-05-08", "close": 141.37, "volume": 88931.0}, {"date": "2024-05-09", "close": 142.67, "volume": 37504.0}, {"date": "2024-05-10", "close": 142.18, "volume": 36189.0}, {"date": "2024-05-13", "close": 141.76, "volume": 54255.0}, {"date": "2024-05-14", "close": 143.6, "volume": 56621.0}, {"date": "2024-05-15", "close": 143.16, "volume": 71084.0}, {"date": "2024-05-16", "close": 143.24, "volume": 160630.0}, {"date": "2024-05-17", "close": 143.28, "volume": 54160.0}, {"date": "2024-05-20", "close": 144.84, "volume": 55363.0}, {"date": "2024-05-21", "close": 144.92, "volume": 53413.0}, {"date": "2024-05-22", "close": 143.94, "volume": 48761.0}, {"date": "2024-05-23", "close": 141.59, "volume": 113827.0}, {"date": "2024-05-24", "close": 143.43, "volume": 43822.0}, {"date": "2024-05-28", "close": 142.96, "volume": 62024.0}, {"date": "2024-05-29", "close": 140.24, "volume": 59670.0}, {"date": "2024-05-30", "close": 141.66, "volume": 57992.0}, {"date": "2024-05-31", "close": 143.57, "volume": 39211.0}, {"date": "2024-06-03", "close": 143.72, "volume": 43764.0}, {"date": "2024-06-04", "close": 142.35, "volume": 41307.0}, {"date": "2024-06-05", "close": 143.96, "volume": 42220.0}, {"date": "2024-06-06", "close": 142.48, "volume": 43811.0}, {"date": "2024-06-07", "close": 141.85, "volume": 26603.0}, {"date": "2024-06-10", "close": 141.93, "volume": 75936.0}, {"date": "2024-06-11", "close": 141.5, "volume": 55723.0}, {"date": "2024-06-12", "close": 142.33, "volume": 35069.0}, {"date": "2024-06-13", "close": 140.85, "volume": 67750.0}, {"date": "2024-06-14", "close": 138.69, "volume": 55314.0}, {"date": "2024-06-17", "close": 139.64, "volume": 93557.0}, {"date": "2024-06-18", "close": 141.32, "volume": 104284.0}, {"date": "2024-06-20", "close": 140.47, "volume": 77299.0}, {"date": "2024-06-21", "close": 142.14, "volume": 44685.0}, {"date": "2024-06-24", "close": 141.9, "volume": 55842.0}, {"date": "2024-06-25", "close": 140.41, "volume": 52157.0}, {"date": "2024-06-26", "close": 140.87, "volume": 37029.0}, {"date": "2024-06-27", "close": 140.62, "volume": 42423.0}, {"date": "2024-06-28", "close": 139.98, "volume": 38851.0}, {"date": "2024-07-01", "close": 139.03, "volume": 44779.0}, {"date": "2024-07-02", "close": 140.12, "volume": 89784.0}, {"date": "2024-07-03", "close": 140.93, "volume": 51993.0}, {"date": "2024-07-05", "close": 140.86, "volume": 44590.0}, {"date": "2024-07-08", "close": 141.65, "volume": 50725.0}, {"date": "2024-07-09", "close": 140.72, "volume": 30619.0}, {"date": "2024-07-10", "close": 142.05, "volume": 71006.0}, {"date": "2024-07-11", "close": 143.27, "volume": 126686.0}, {"date": "2024-07-12", "close": 143.69, "volume": 49446.0}, {"date": "2024-07-15", "close": 145.18, "volume": 111204.0}, {"date": "2024-07-16", "close": 149.29, "volume": 89280.0}, {"date": "2024-07-17", "close": 147.26, "volume": 480077.0}, {"date": "2024-07-18", "close": 145.26, "volume": 73805.0}, {"date": "2024-07-19", "close": 143.65, "volume": 54337.0}, {"date": "2024-07-22", "close": 145.85, "volume": 53241.0}, {"date": "2024-07-23", "close": 148.55, "volume": 49876.0}, {"date": "2024-07-24", "close": 145.42, "volume": 59767.0}, {"date": "2024-07-25", "close": 147.67, "volume": 146507.0}, {"date": "2024-07-26", "close": 148.88, "volume": 48324.0}, {"date": "2024-07-29", "close": 148.28, "volume": 65744.0}, {"date": "2024-07-30", "close": 148.93, "volume": 51970.0}, {"date": "2024-07-31", "close": 150.75, "volume": 100688.0}, {"date": "2024-08-01", "close": 148.19, "volume": 127020.0}, {"date": "2024-08-02", "close": 143.47, "volume": 155832.0}, {"date": "2024-08-05", "close": 140.71, "volume": 145555.0}, {"date": "2024-08-06", "close": 141.74, "volume": 103026.0}, {"date": "2024-08-07", "close": 142.16, "volume": 58887.0}, {"date": "2024-08-08", "close": 145.96, "volume": 60021.0}, {"date": "2024-08-09", "close": 146.84, "volume": 48211.0}, {"date": "2024-08-12", "close": 146.6, "volume": 29402.0}, {"date": "2024-08-13", "close": 147.42, "volume": 43115.0}, {"date": "2024-08-14", "close": 148.3, "volume": 64715.0}, {"date": "2024-08-15", "close": 150.53, "volume": 82377.0}, {"date": "2024-08-16", "close": 151.77, "volume": 48523.0}, {"date": "2024-08-19", "close": 152.09, "volume": 51540.0}, {"date": "2024-08-20", "close": 151.11, "volume": 52508.0}, {"date": "2024-08-21", "close": 152.03, "volume": 58669.0}, {"date": "2024-08-22", "close": 152.16, "volume": 46205.0}, {"date": "2024-08-23", "close": 153.73, "volume": 33115.0}, {"date": "2024-08-26", "close": 152.81, "volume": 43169.0}, {"date": "2024-08-27", "close": 152.67, "volume": 50605.0}, {"date": "2024-08-28", "close": 153.31, "volume": 78442.0}, {"date": "2024-08-29", "close": 154.94, "volume": 83611.0}, {"date": "2024-08-30", "close": 155.51, "volume": 49384.0}, {"date": "2024-09-03", "close": 150.85, "volume": 96870.0}, {"date": "2024-09-04", "close": 152.02, "volume": 79357.0}, {"date": "2024-09-05", "close": 150.53, "volume": 56870.0}, {"date": "2024-09-06", "close": 147.41, "volume": 60361.0}, {"date": "2024-09-09", "close": 150.13, "volume": 62936.0}, {"date": "2024-09-10", "close": 149.18, "volume": 66112.0}, {"date": "2024-09-11", "close": 150.17, "volume": 69416.0}, {"date": "2024-09-12", "close": 152.2, "volume": 52193.0}, {"date": "2024-09-13", "close": 152.99, "volume": 51822.0}, {"date": "2024-09-16", "close": 152.61, "volume": 38935.0}, {"date": "2024-09-17", "close": 152.44, "volume": 56354.0}, {"date": "2024-09-18", "close": 152.43, "volume": 54345.0}, {"date": "2024-09-19", "close": 153.51, "volume": 42612.0}, {"date": "2024-09-20", "close": 155.09, "volume": 51731.0}, {"date": "2024-09-23", "close": 156.79, "volume": 53689.0}, {"date": "2024-09-24", "close": 155.61, "volume": 59259.0}, {"date": "2024-09-25", "close": 155.34, "volume": 56016.0}, {"date": "2024-09-26", "close": 155.57, "volume": 44806.0}, {"date": "2024-09-27", "close": 156.79, "volume": 61346.0}, {"date": "2024-09-30", "close": 157.34, "volume": 56171.0}, {"date": "2024-10-01", "close": 158.91, "volume": 242147.0}, {"date": "2024-10-02", "close": 159.24, "volume": 167436.0}, {"date": "2024-10-03", "close": 157.56, "volume": 66331.0}, {"date": "2024-10-04", "close": 159.36, "volume": 108545.0}, {"date": "2024-10-07", "close": 158.84, "volume": 81922.0}, {"date": "2024-10-08", "close": 158.35, "volume": 224663.0}, {"date": "2024-10-09", "close": 158.73, "volume": 152596.0}, {"date": "2024-10-10", "close": 157.0, "volume": 424895.0}, {"date": "2024-10-11", "close": 160.26, "volume": 208629.0}, {"date": "2024-10-14", "close": 160.96, "volume": 162454.0}, {"date": "2024-10-15", "close": 160.27, "volume": 368501.0}, {"date": "2024-10-16", "close": 163.24, "volume": 359203.0}, {"date": "2024-10-17", "close": 162.9, "volume": 202600.0}, {"date": "2024-10-18", "close": 162.99, "volume": 84917.0}, {"date": "2024-10-21", "close": 163.94, "volume": 105181.0}, {"date": "2024-10-22", "close": 161.0, "volume": 294489.0}, {"date": "2024-10-23", "close": 160.16, "volume": 525194.0}, {"date": "2024-10-24", "close": 158.65, "volume": 278866.0}, {"date": "2024-10-25", "close": 159.38, "volume": 273063.0}, {"date": "2024-10-28", "close": 159.38, "volume": 425509.0}, {"date": "2024-10-29", "close": 159.04, "volume": 394382.0}, {"date": "2024-10-30", "close": 158.45, "volume": 2132687.0}, {"date": "2024-10-31", "close": 153.8, "volume": 595691.0}, {"date": "2024-11-01", "close": 154.98, "volume": 157713.0}, {"date": "2024-11-04", "close": 155.28, "volume": 75305.0}, {"date": "2024-11-05", "close": 157.29, "volume": 70157.0}, {"date": "2024-11-06", "close": 163.37, "volume": 272611.0}, {"date": "2024-11-07", "close": 162.86, "volume": 164816.0}, {"date": "2024-11-08", "close": 168.5, "volume": 194911.0}, {"date": "2024-11-11", "close": 171.01, "volume": 176839.0}, {"date": "2024-11-12", "close": 169.17, "volume": 150959.0}, {"date": "2024-11-13", "close": 171.34, "volume": 165897.0}, {"date": "2024-11-14", "close": 165.5, "volume": 229509.0}, {"date": "2024-11-15", "close": 164.75, "volume": 142307.0}, {"date": "2024-11-18", "close": 165.04, "volume": 80882.0}, {"date": "2024-11-19", "close": 167.01, "volume": 146621.0}, {"date": "2024-11-20", "close": 167.78, "volume": 189367.0}, {"date": "2024-11-21", "close": 170.17, "volume": 185892.0}, {"date": "2024-11-22", "close": 172.56, "volume": 102156.0}, {"date": "2024-11-25", "close": 172.49, "volume": 113542.0}, {"date": "2024-11-26", "close": 174.44, "volume": 130794.0}, {"date": "2024-11-27", "close": 173.77, "volume": 72481.0}, {"date": "2024-11-29", "close": 176.52, "volume": 48323.0}, {"date": "2024-12-02", "close": 173.1, "volume": 155357.0}, {"date": "2024-12-03", "close": 172.09, "volume": 125288.0}, {"date": "2024-12-04", "close": 174.66, "volume": 97067.0}, {"date": "2024-12-05", "close": 172.48, "volume": 96462.0}, {"date": "2024-12-06", "close": 171.76, "volume": 83914.0}, {"date": "2024-12-09", "close": 168.33, "volume": 172093.0}, {"date": "2024-12-10", "close": 168.48, "volume": 108487.0}, {"date": "2024-12-11", "close": 168.64, "volume": 75819.0}, {"date": "2024-12-12", "close": 166.62, "volume": 114050.0}, {"date": "2024-12-13", "close": 168.31, "volume": 82788.0}, {"date": "2024-12-16", "close": 171.42, "volume": 103575.0}, {"date": "2024-12-17", "close": 169.68, "volume": 117532.0}, {"date": "2024-12-18", "close": 162.35, "volume": 114786.0}, {"date": "2024-12-19", "close": 163.21, "volume": 164695.0}, {"date": "2024-12-20", "close": 166.35, "volume": 152786.0}, {"date": "2024-12-23", "close": 165.73, "volume": 118469.0}, {"date": "2024-12-24", "close": 168.79, "volume": 57197.0}, {"date": "2024-12-26", "close": 170.55, "volume": 76755.0}, {"date": "2024-12-27", "close": 169.01, "volume": 40737.0}, {"date": "2024-12-30", "close": 166.49, "volume": 88832.0}, {"date": "2024-12-31", "close": 165.82, "volume": 102037.0}, {"date": "2025-01-02", "close": 165.37, "volume": 99406.0}, {"date": "2025-01-03", "close": 169.51, "volume": 139580.0}, {"date": "2025-01-06", "close": 168.47, "volume": 112723.0}, {"date": "2025-01-07", "close": 167.32, "volume": 247097.0}, {"date": "2025-01-08", "close": 168.12, "volume": 130640.0}, {"date": "2025-01-10", "close": 166.0, "volume": 126006.0}, {"date": "2025-01-13", "close": 166.1, "volume": 69397.0}, {"date": "2025-01-14", "close": 168.43, "volume": 91951.0}, {"date": "2025-01-15", "close": 170.5, "volume": 203397.0}, {"date": "2025-01-16", "close": 171.75, "volume": 153752.0}, {"date": "2025-01-17", "close": 172.65, "volume": 125662.0}, {"date": "2025-01-21", "close": 180.76, "volume": 252791.0}, {"date": "2025-01-22", "close": 179.09, "volume": 180269.0}, {"date": "2025-01-23", "close": 180.77, "volume": 133875.0}, {"date": "2025-01-24", "close": 178.94, "volume": 114885.0}, {"date": "2025-01-27", "close": 174.9, "volume": 163626.0}, {"date": "2025-01-28", "close": 174.18, "volume": 98324.0}, {"date": "2025-01-29", "close": 172.63, "volume": 130333.0}, {"date": "2025-01-30", "close": 175.44, "volume": 94980.0}, {"date": "2025-01-31", "close": 175.46, "volume": 83671.0}, {"date": "2025-02-03", "close": 174.87, "volume": 223860.0}, {"date": "2025-02-04", "close": 174.75, "volume": 98193.0}, {"date": "2025-02-05", "close": 175.82, "volume": 99378.0}, {"date": "2025-02-06", "close": 173.37, "volume": 129731.0}, {"date": "2025-02-07", "close": 173.15, "volume": 79635.0}, {"date": "2025-02-10", "close": 175.78, "volume": 123109.0}, {"date": "2025-02-11", "close": 173.88, "volume": 102835.0}, {"date": "2025-02-12", "close": 171.49, "volume": 104570.0}, {"date": "2025-02-13", "close": 170.03, "volume": 219694.0}, {"date": "2025-02-14", "close": 168.77, "volume": 210332.0}, {"date": "2025-02-18", "close": 170.22, "volume": 171824.0}, {"date": "2025-02-19", "close": 168.93, "volume": 87183.0}, {"date": "2025-02-20", "close": 167.59, "volume": 203699.0}, {"date": "2025-02-21", "close": 162.69, "volume": 119386.0}, {"date": "2025-02-24", "close": 161.63, "volume": 126530.0}, {"date": "2025-02-25", "close": 161.78, "volume": 265429.0}, {"date": "2025-02-26", "close": 163.5, "volume": 95465.0}, {"date": "2025-02-27", "close": 163.36, "volume": 109671.0}, {"date": "2025-02-28", "close": 166.26, "volume": 132329.0}, {"date": "2025-03-03", "close": 162.63, "volume": 188118.0}, {"date": "2025-03-04", "close": 160.06, "volume": 195419.0}, {"date": "2025-03-05", "close": 164.6, "volume": 139463.0}, {"date": "2025-03-06", "close": 160.68, "volume": 118575.0}, {"date": "2025-03-07", "close": 160.97, "volume": 131015.0}, {"date": "2025-03-10", "close": 157.71, "volume": 156137.0}, {"date": "2025-03-11", "close": 158.23, "volume": 175766.0}, {"date": "2025-03-12", "close": 159.08, "volume": 111528.0}, {"date": "2025-03-13", "close": 158.66, "volume": 129083.0}, {"date": "2025-03-14", "close": 161.79, "volume": 100422.0}, {"date": "2025-03-17", "close": 164.1, "volume": 155733.0}, {"date": "2025-03-18", "close": 162.99, "volume": 94036.0}, {"date": "2025-03-19", "close": 166.71, "volume": 258822.0}, {"date": "2025-03-20", "close": 164.91, "volume": 88039.0}, {"date": "2025-03-21", "close": 164.4, "volume": 90772.0}, {"date": "2025-03-24", "close": 168.95, "volume": 74489.0}, {"date": "2025-03-25", "close": 170.22, "volume": 57329.0}, {"date": "2025-03-26", "close": 166.72, "volume": 57229.0}, {"date": "2025-03-27", "close": 165.16, "volume": 66030.0}, {"date": "2025-03-28", "close": 161.89, "volume": 49042.0}, {"date": "2025-03-31", "close": 160.69, "volume": 73894.0}, {"date": "2025-04-01", "close": 161.94, "volume": 118653.0}, {"date": "2025-04-02", "close": 164.52, "volume": 109596.0}, {"date": "2025-04-03", "close": 156.94, "volume": 106929.0}, {"date": "2025-04-04", "close": 144.94, "volume": 290132.0}, {"date": "2025-04-07", "close": 146.0, "volume": 218397.0}, {"date": "2025-04-08", "close": 147.51, "volume": 172757.0}, {"date": "2025-04-09", "close": 162.15, "volume": 188893.0}, {"date": "2025-04-10", "close": 159.13, "volume": 110393.0}, {"date": "2025-04-11", "close": 162.4, "volume": 124736.0}, {"date": "2025-04-14", "close": 163.87, "volume": 84117.0}, {"date": "2025-04-15", "close": 163.62, "volume": 64926.0}, {"date": "2025-04-16", "close": 162.91, "volume": 135232.0}, {"date": "2025-04-17", "close": 162.86, "volume": 78463.0}, {"date": "2025-04-21", "close": 159.04, "volume": 64403.0}, {"date": "2025-04-22", "close": 159.88, "volume": 93805.0}, {"date": "2025-04-23", "close": 163.57, "volume": 146974.0}, {"date": "2025-04-24", "close": 167.91, "volume": 95574.0}, {"date": "2025-04-25", "close": 169.71, "volume": 73445.0}, {"date": "2025-04-28", "close": 170.33, "volume": 50660.0}, {"date": "2025-04-29", "close": 171.84, "volume": 128674.0}, {"date": "2025-04-30", "close": 170.96, "volume": 67669.0}, {"date": "2025-05-01", "close": 173.25, "volume": 84087.0}, {"date": "2025-05-02", "close": 177.16, "volume": 116474.0}, {"date": "2025-05-05", "close": 176.72, "volume": 108055.0}, {"date": "2025-05-06", "close": 175.5, "volume": 331312.0}, {"date": "2025-05-07", "close": 175.26, "volume": 114249.0}, {"date": "2025-05-08", "close": 178.73, "volume": 142704.0}, {"date": "2025-05-09", "close": 177.3, "volume": 74439.0}, {"date": "2025-05-12", "close": 180.09, "volume": 143268.0}, {"date": "2025-05-13", "close": 182.98, "volume": 180688.0}, {"date": "2025-05-14", "close": 183.59, "volume": 145620.0}, {"date": "2025-05-15", "close": 187.04, "volume": 109107.0}, {"date": "2025-05-16", "close": 189.28, "volume": 124742.0}, {"date": "2025-05-19", "close": 188.5, "volume": 113844.0}, {"date": "2025-05-20", "close": 188.61, "volume": 71227.0}, {"date": "2025-05-21", "close": 184.79, "volume": 115580.0}, {"date": "2025-05-22", "close": 184.93, "volume": 106687.0}, {"date": "2025-05-23", "close": 186.09, "volume": 112838.0}, {"date": "2025-05-27", "close": 192.58, "volume": 114498.0}, {"date": "2025-05-28", "close": 192.53, "volume": 117877.0}, {"date": "2025-05-29", "close": 191.54, "volume": 121070.0}, {"date": "2025-05-30", "close": 191.28, "volume": 76884.0}, {"date": "2025-06-02", "close": 192.12, "volume": 101467.0}, {"date": "2025-06-03", "close": 194.24, "volume": 170589.0}, {"date": "2025-06-04", "close": 195.29, "volume": 84673.0}, {"date": "2025-06-05", "close": 194.54, "volume": 106162.0}, {"date": "2025-06-06", "close": 198.33, "volume": 90192.0}, {"date": "2025-06-09", "close": 200.74, "volume": 158776.0}, {"date": "2025-06-10", "close": 197.04, "volume": 161843.0}, {"date": "2025-06-11", "close": 198.58, "volume": 116088.0}, {"date": "2025-06-12", "close": 198.44, "volume": 108596.0}, {"date": "2025-06-13", "close": 197.83, "volume": 224388.0}, {"date": "2025-06-16", "close": 196.74, "volume": 159761.0}, {"date": "2025-06-17", "close": 197.7, "volume": 146659.0}, {"date": "2025-06-18", "close": 196.56, "volume": 219633.0}, {"date": "2025-06-20", "close": 198.65, "volume": 142864.0}, {"date": "2025-06-23", "close": 201.1, "volume": 213146.0}, {"date": "2025-06-24", "close": 200.89, "volume": 137375.0}, {"date": "2025-06-25", "close": 201.61, "volume": 189708.0}, {"date": "2025-06-26", "close": 206.97, "volume": 166084.0}, {"date": "2025-06-27", "close": 209.81, "volume": 214203.0}, {"date": "2025-06-30", "close": 210.94, "volume": 205780.0}, {"date": "2025-07-01", "close": 205.84, "volume": 430595.0}, {"date": "2025-07-02", "close": 206.47, "volume": 241219.0}, {"date": "2025-07-03", "close": 208.93, "volume": 93296.0}, {"date": "2025-07-07", "close": 209.7, "volume": 300653.0}, {"date": "2025-07-08", "close": 208.18, "volume": 154078.0}, {"date": "2025-07-09", "close": 210.0, "volume": 162502.0}, {"date": "2025-07-10", "close": 209.74, "volume": 150708.0}, {"date": "2025-07-11", "close": 212.04, "volume": 162396.0}, {"date": "2025-07-14", "close": 216.07, "volume": 268953.0}, {"date": "2025-07-15", "close": 214.7, "volume": 227255.0}, {"date": "2025-07-16", "close": 217.46, "volume": 263078.0}, {"date": "2025-07-17", "close": 222.95, "volume": 379310.0}, {"date": "2025-07-18", "close": 222.35, "volume": 172234.0}, {"date": "2025-07-21", "close": 218.96, "volume": 245882.0}, {"date": "2025-07-22", "close": 215.72, "volume": 280471.0}, {"date": "2025-07-23", "close": 221.05, "volume": 183759.0}, {"date": "2025-07-24", "close": 219.57, "volume": 131223.0}, {"date": "2025-07-25", "close": 220.48, "volume": 141027.0}, {"date": "2025-07-28", "close": 220.29, "volume": 126184.0}, {"date": "2025-07-29", "close": 217.98, "volume": 170130.0}, {"date": "2025-07-30", "close": 218.72, "volume": 128996.0}, {"date": "2025-07-31", "close": 216.54, "volume": 142245.0}, {"date": "2025-08-01", "close": 214.28, "volume": 314779.0}, {"date": "2025-08-04", "close": 216.9, "volume": 161549.0}, {"date": "2025-08-05", "close": 218.08, "volume": 261934.0}, {"date": "2025-08-06", "close": 216.84, "volume": 119489.0}, {"date": "2025-08-07", "close": 215.32, "volume": 167113.0}, {"date": "2025-08-08", "close": 214.39, "volume": 197165.0}, {"date": "2025-08-11", "close": 214.93, "volume": 127515.0}, {"date": "2025-08-12", "close": 218.46, "volume": 132785.0}, {"date": "2025-08-13", "close": 218.98, "volume": 203784.0}, {"date": "2025-08-14", "close": 216.56, "volume": 144629.0}, {"date": "2025-08-15", "close": 215.51, "volume": 152234.0}, {"date": "2025-08-18", "close": 216.58, "volume": 155329.0}, {"date": "2025-08-19", "close": 211.91, "volume": 170843.0}, {"date": "2025-08-20", "close": 212.06, "volume": 179173.0}, {"date": "2025-08-21", "close": 213.37, "volume": 142341.0}, {"date": "2025-08-22", "close": 216.15, "volume": 132389.0}, {"date": "2025-08-25", "close": 216.2, "volume": 152550.0}, {"date": "2025-08-26", "close": 220.36, "volume": 182920.0}, {"date": "2025-08-27", "close": 219.58, "volume": 206588.0}, {"date": "2025-08-28", "close": 220.27, "volume": 134735.0}, {"date": "2025-08-29", "close": 217.44, "volume": 110240.0}, {"date": "2025-09-02", "close": 217.71, "volume": 179082.0}, {"date": "2025-09-03", "close": 215.09, "volume": 116597.0}, {"date": "2025-09-04", "close": 215.29, "volume": 108506.0}, {"date": "2025-09-05", "close": 216.64, "volume": 122735.0}, {"date": "2025-09-08", "close": 217.93, "volume": 174493.0}, {"date": "2025-09-09", "close": 215.5, "volume": 108478.0}, {"date": "2025-09-10", "close": 218.49, "volume": 165278.0}, {"date": "2025-09-11", "close": 220.78, "volume": 98987.0}, {"date": "2025-09-12", "close": 221.32, "volume": 112158.0}, {"date": "2025-09-15", "close": 223.54, "volume": 156411.0}, {"date": "2025-09-16", "close": 224.51, "volume": 200530.0}, {"date": "2025-09-17", "close": 222.89, "volume": 106642.0}, {"date": "2025-09-18", "close": 227.15, "volume": 163268.0}, {"date": "2025-09-19", "close": 226.91, "volume": 127918.0}, {"date": "2025-09-22", "close": 227.83, "volume": 91116.0}, {"date": "2025-09-23", "close": 230.12, "volume": 95954.0}, {"date": "2025-09-24", "close": 226.47, "volume": 121960.0}, {"date": "2025-09-25", "close": 226.06, "volume": 101999.0}, {"date": "2025-09-26", "close": 230.33, "volume": 123451.0}, {"date": "2025-09-29", "close": 230.96, "volume": 190873.0}, {"date": "2025-09-30", "close": 234.96, "volume": 237341.0}, {"date": "2025-10-01", "close": 236.5, "volume": 161748.0}, {"date": "2025-10-02", "close": 238.1, "volume": 162575.0}, {"date": "2025-10-03", "close": 240.67, "volume": 137314.0}, {"date": "2025-10-06", "close": 247.03, "volume": 177253.0}, {"date": "2025-10-07", "close": 245.76, "volume": 134363.0}, {"date": "2025-10-08", "close": 249.64, "volume": 174696.0}, {"date": "2025-10-09", "close": 245.48, "volume": 205384.0}, {"date": "2025-10-10", "close": 238.93, "volume": 251508.0}, {"date": "2025-10-13", "close": 243.94, "volume": 181293.0}, {"date": "2025-10-14", "close": 246.1, "volume": 136735.0}, {"date": "2025-10-15", "close": 242.0, "volume": 247055.0}, {"date": "2025-10-16", "close": 238.15, "volume": 216910.0}, {"date": "2025-10-17", "close": 235.42, "volume": 145285.0}, {"date": "2025-10-20", "close": 241.35, "volume": 108402.0}, {"date": "2025-10-21", "close": 243.71, "volume": 110802.0}, {"date": "2025-10-22", "close": 237.4, "volume": 363486.0}, {"date": "2025-10-23", "close": 246.24, "volume": 122321.0}, {"date": "2025-10-24", "close": 250.04, "volume": 114439.0}, {"date": "2025-10-27", "close": 251.24, "volume": 199399.0}, {"date": "2025-10-28", "close": 250.43, "volume": 123330.0}, {"date": "2025-10-29", "close": 250.82, "volume": 221355.0}, {"date": "2025-10-30", "close": 247.65, "volume": 100756.0}, {"date": "2025-10-31", "close": 248.55, "volume": 84912.0}, {"date": "2025-11-03", "close": 247.69, "volume": 142059.0}, {"date": "2025-11-04", "close": 241.97, "volume": 130653.0}, {"date": "2025-11-05", "close": 238.53, "volume": 266807.0}, {"date": "2025-11-06", "close": 232.97, "volume": 182240.0}, {"date": "2025-11-07", "close": 234.33, "volume": 211825.0}, {"date": "2025-11-10", "close": 237.09, "volume": 257564.0}, {"date": "2025-11-11", "close": 236.11, "volume": 69188.0}, {"date": "2025-11-12", "close": 234.92, "volume": 117968.0}, {"date": "2025-11-13", "close": 227.13, "volume": 159684.0}, {"date": "2025-11-14", "close": 228.04, "volume": 119770.0}, {"date": "2025-11-17", "close": 224.3, "volume": 120925.0}, {"date": "2025-11-18", "close": 223.52, "volume": 136594.0}, {"date": "2025-11-19", "close": 224.19, "volume": 95885.0}, {"date": "2025-11-20", "close": 218.75, "volume": 170278.0}, {"date": "2025-11-21", "close": 220.08, "volume": 147640.0}, {"date": "2025-11-24", "close": 223.63, "volume": 145045.0}, {"date": "2025-11-25", "close": 227.65, "volume": 86791.0}, {"date": "2025-11-26", "close": 229.3, "volume": 90587.0}, {"date": "2025-11-28", "close": 230.29, "volume": 77156.0}, {"date": "2025-12-01", "close": 224.26, "volume": 275998.0}, {"date": "2025-12-02", "close": 225.86, "volume": 148071.0}, {"date": "2025-12-03", "close": 227.91, "volume": 96429.0}, {"date": "2025-12-04", "close": 233.65, "volume": 96616.0}, {"date": "2025-12-05", "close": 230.82, "volume": 64956.0}, {"date": "2025-12-08", "close": 233.15, "volume": 63309.0}, {"date": "2025-12-09", "close": 231.15, "volume": 54027.0}, {"date": "2025-12-10", "close": 233.75, "volume": 113106.0}, {"date": "2025-12-11", "close": 239.28, "volume": 104153.0}, {"date": "2025-12-12", "close": 236.69, "volume": 108031.0}, {"date": "2025-12-15", "close": 234.34, "volume": 91514.0}, {"date": "2025-12-16", "close": 232.85, "volume": 111086.0}, {"date": "2025-12-17", "close": 228.93, "volume": 138043.0}, {"date": "2025-12-18", "close": 233.14, "volume": 126730.0}, {"date": "2025-12-19", "close": 241.28, "volume": 114195.0}, {"date": "2025-12-22", "close": 249.8, "volume": 155873.0}, {"date": "2025-12-23", "close": 250.13, "volume": 125641.0}, {"date": "2025-12-24", "close": 250.54, "volume": 55741.0}, {"date": "2025-12-26", "close": 246.42, "volume": 83662.0}, {"date": "2025-12-29", "close": 244.85, "volume": 103276.0}, {"date": "2025-12-30", "close": 243.24, "volume": 211389.0}, {"date": "2025-12-31", "close": 241.24, "volume": 162164.0}, {"date": "2026-01-02", "close": 250.4, "volume": 199866.0}, {"date": "2026-01-05", "close": 260.33, "volume": 364143.0}, {"date": "2026-01-06", "close": 266.13, "volume": 462559.0}, {"date": "2026-01-07", "close": 262.61, "volume": 271111.0}, {"date": "2026-01-08", "close": 268.7, "volume": 535286.0}, {"date": "2026-01-09", "close": 276.64, "volume": 369210.0}, {"date": "2026-01-12", "close": 280.9, "volume": 704152.0}, {"date": "2026-01-13", "close": 281.43, "volume": 373002.0}, {"date": "2026-01-14", "close": 285.71, "volume": 305527.0}, {"date": "2026-01-15", "close": 289.49, "volume": 455099.0}, {"date": "2026-01-16", "close": 292.74, "volume": 489035.0}, {"date": "2026-01-20", "close": 284.06, "volume": 520012.0}, {"date": "2026-01-21", "close": 285.33, "volume": 704284.0}, {"date": "2026-01-22", "close": 285.44, "volume": 226800.0}, {"date": "2026-01-23", "close": 283.18, "volume": 324886.0}, {"date": "2026-01-26", "close": 280.01, "volume": 311900.0}, {"date": "2026-01-27", "close": 285.12, "volume": 236107.0}, {"date": "2026-01-28", "close": 281.57, "volume": 333038.0}, {"date": "2026-01-29", "close": 277.91, "volume": 362934.0}, {"date": "2026-01-30", "close": 272.96, "volume": 199347.0}, {"date": "2026-02-02", "close": 270.28, "volume": 278499.0}, {"date": "2026-02-03", "close": 278.46, "volume": 330243.0}, {"date": "2026-02-04", "close": 264.9, "volume": 387535.0}, {"date": "2026-02-05", "close": 259.38, "volume": 313430.0}, {"date": "2026-02-06", "close": 272.23, "volume": 295230.0}, {"date": "2026-02-09", "close": 276.42, "volume": 252970.0}, {"date": "2026-02-10", "close": 271.85, "volume": 298750.0}, {"date": "2026-02-11", "close": 266.87, "volume": 194965.0}, {"date": "2026-02-12", "close": 267.68, "volume": 184297.0}, {"date": "2026-02-13", "close": 270.72, "volume": 191684.0}, {"date": "2026-02-17", "close": 273.51, "volume": 223548.0}, {"date": "2026-02-18", "close": 278.32, "volume": 433682.0}, {"date": "2026-02-19", "close": 284.46, "volume": 394048.0}, {"date": "2026-02-20", "close": 282.01, "volume": 431662.0}, {"date": "2026-02-23", "close": 278.89, "volume": 299511.0}, {"date": "2026-02-24", "close": 282.91, "volume": 177479.0}, {"date": "2026-02-25", "close": 280.54, "volume": 210176.0}, {"date": "2026-02-26", "close": 283.71, "volume": 350126.0}, {"date": "2026-02-27", "close": 282.94, "volume": 194356.0}, {"date": "2026-03-02", "close": 289.87, "volume": 1089305.0}, {"date": "2026-03-03", "close": 284.34, "volume": 485611.0}, {"date": "2026-03-04", "close": 287.18, "volume": 374163.0}, {"date": "2026-03-05", "close": 278.77, "volume": 529203.0}, {"date": "2026-03-06", "close": 279.29, "volume": 322402.0}, {"date": "2026-03-09", "close": 282.14, "volume": 398500.0}, {"date": "2026-03-10", "close": 277.95, "volume": 367153.0}, {"date": "2026-03-11", "close": 277.45, "volume": 215234.0}, {"date": "2026-03-12", "close": 268.62, "volume": 293908.0}, {"date": "2026-03-13", "close": 265.21, "volume": 267689.0}, {"date": "2026-03-16", "close": 270.83, "volume": 234176.0}, {"date": "2026-03-17", "close": 273.76, "volume": 166258.0}, {"date": "2026-03-18", "close": 271.04, "volume": 240766.0}, {"date": "2026-03-19", "close": 268.0, "volume": 231784.0}, {"date": "2026-03-20", "close": 258.88, "volume": 278290.0}, {"date": "2026-03-23", "close": 262.84, "volume": 278332.0}, {"date": "2026-03-24", "close": 261.67, "volume": 204612.0}, {"date": "2026-03-25", "close": 266.59, "volume": 236062.0}, {"date": "2026-03-26", "close": 257.03, "volume": 154136.0}, {"date": "2026-03-27", "close": 250.57, "volume": 289187.0}, {"date": "2026-03-30", "close": 242.24, "volume": 393079.0}, {"date": "2026-03-31", "close": 253.98, "volume": 361787.0}, {"date": "2026-04-01", "close": 259.95, "volume": 198189.0}, {"date": "2026-04-02", "close": 259.58, "volume": 170325.0}, {"date": "2026-04-06", "close": 263.64, "volume": 217841.0}, {"date": "2026-04-07", "close": 260.06, "volume": 168074.0}, {"date": "2026-04-08", "close": 271.69, "volume": 173315.0}, {"date": "2026-04-09", "close": 269.14, "volume": 170312.0}, {"date": "2026-04-10", "close": 267.81, "volume": 188420.0}, {"date": "2026-04-13", "close": 273.74, "volume": 132535.0}, {"date": "2026-04-14", "close": 276.48, "volume": 254122.0}, {"date": "2026-04-15", "close": 275.47, "volume": 161392.0}, {"date": "2026-04-16", "close": 272.63, "volume": 146257.0}, {"date": "2026-04-17", "close": 276.38, "volume": 243563.0}, {"date": "2026-04-20", "close": 276.35, "volume": 158559.0}, {"date": "2026-04-21", "close": 267.46, "volume": 223469.0}, {"date": "2026-04-22", "close": 263.92, "volume": 520814.0}, {"date": "2026-04-23", "close": 261.58, "volume": 271388.0}, {"date": "2026-04-24", "close": 256.45, "volume": 279804.0}, {"date": "2026-04-27", "close": 258.0, "volume": 182465.0}, {"date": "2026-04-28", "close": 254.91, "volume": 232800.0}, {"date": "2026-04-29", "close": 249.75, "volume": 218613.0}, {"date": "2026-04-30", "close": 259.14, "volume": 166272.0}, {"date": "2026-05-01", "close": 256.44, "volume": 203290.0}, {"date": "2026-05-04", "close": 254.75, "volume": 198360.0}, {"date": "2026-05-05", "close": 255.22, "volume": 207911.0}, {"date": "2026-05-06", "close": 267.26, "volume": 417669.0}, {"date": "2026-05-07", "close": 262.76, "volume": 225339.0}, {"date": "2026-05-08", "close": 265.4, "volume": 167575.0}, {"date": "2026-05-11", "close": 269.4, "volume": 276824.0}, {"date": "2026-05-12", "close": 268.42, "volume": 181693.0}, {"date": "2026-05-13", "close": 270.11, "volume": 114944.0}, {"date": "2026-05-14", "close": 271.35, "volume": 115346.0}, {"date": "2026-05-15", "close": 260.74, "volume": 193715.0}, {"date": "2026-05-18", "close": 263.21, "volume": 233484.0}, {"date": "2026-05-19", "close": 259.46, "volume": 153103.0}, {"date": "2026-05-20", "close": 266.5, "volume": 204051.0}, {"date": "2026-05-21", "close": 266.37, "volume": 113869.0}, {"date": "2026-05-22", "close": 271.18, "volume": 172092.0}, {"date": "2026-05-26", "close": 276.56, "volume": 309345.0}, {"date": "2026-05-27", "close": 278.9, "volume": 260122.0}, {"date": "2026-05-28", "close": 289.56, "volume": 297324.0}, {"date": "2026-05-29", "close": 288.0, "volume": 262547.0}, {"date": "2026-06-01", "close": 280.0, "volume": 385736.0}, {"date": "2026-06-02", "close": 279.28, "volume": 249123.0}, {"date": "2026-06-03", "close": 273.46, "volume": 263261.0}, {"date": "2026-06-04", "close": 280.42, "volume": 193563.0}, {"date": "2026-06-05", "close": 272.57, "volume": 301567.0}, {"date": "2026-06-08", "close": 271.11, "volume": 165985.0}, {"date": "2026-06-09", "close": 273.38, "volume": 246427.0}, {"date": "2026-06-10", "close": 266.73, "volume": 206797.0}, {"date": "2026-06-11", "close": 284.39, "volume": 222570.0}, {"date": "2026-06-12", "close": 279.97, "volume": 215282.0}, {"date": "2026-06-15", "close": 282.79, "volume": 355613.0}, {"date": "2026-06-16", "close": 281.81, "volume": 179478.0}, {"date": "2026-06-17", "close": 285.59, "volume": 241181.0}, {"date": "2026-06-18", "close": 284.29, "volume": 276968.0}, {"date": "2026-06-22", "close": 277.87, "volume": 322289.0}, {"date": "2026-06-23", "close": 275.32, "volume": 189185.0}, {"date": "2026-06-24", "close": 272.41, "volume": 128365.0}, {"date": "2026-06-25", "close": 272.78, "volume": 232489.0}, {"date": "2026-06-26", "close": 274.09, "volume": 141317.0}, {"date": "2026-06-29", "close": 276.98, "volume": 183396.0}, {"date": "2026-06-30", "close": 283.79, "volume": 171193.0}, {"date": "2026-07-01", "close": 285.11, "volume": 265982.0}, {"date": "2026-07-02", "close": 287.56, "volume": 203812.0}, {"date": "2026-07-06", "close": 289.73, "volume": 204059.0}, {"date": "2026-07-07", "close": 279.33, "volume": 276223.0}, {"date": "2026-07-08", "close": 273.83, "volume": 134486.0}, {"date": "2026-07-09", "close": 273.89, "volume": 177335.0}, {"date": "2026-07-10", "close": 271.45, "volume": 299947.0}, {"date": "2026-07-13", "close": 264.17, "volume": 257525.0}, {"date": "2026-07-14", "close": 266.56, "volume": 160274.0}, {"date": "2026-07-15", "close": 266.32, "volume": 124917.0}, {"date": "2026-07-16", "close": 259.06, "volume": 172765.0}, {"date": "2026-07-17", "close": 258.57, "volume": 201624.0}, {"date": "2026-07-20", "close": 259.31, "volume": 177132.0}, {"date": "2026-07-21", "close": 264.91, "volume": 172315.0}, {"date": "2026-07-22", "close": 264.3, "volume": 255936.0}, {"date": "2026-07-23", "close": 270.54, "volume": 218634.0}, {"date": "2026-07-24", "close": 269.01, "volume": 175572.0}, {"date": "2026-07-27", "close": 273.07, "volume": 153364.0}, {"date": "2026-07-28", "close": 271.92, "volume": 650016.0}, {"date": "2026-07-29", "close": 258.11, "volume": 278059.0}, {"date": "2026-07-30", "close": 262.83, "volume": 189862.0}, {"date": "2026-07-31", "close": 264.86, "volume": 159892.0}, {"date": "2026-08-03", "close": 273.63, "volume": 187723.0}, {"date": "2026-08-04", "close": 282.09, "volume": 205520.0}, {"date": "2026-08-05", "close": 282.08, "volume": 108597.0}, {"date": "2026-08-06", "close": 282.91, "volume": 157403.0}, {"date": "2026-08-07", "close": 286.83, "volume": 168098.0}], "refreshing": true}