{"ticker": "XSD", "overview": {"name": "State Street SPDR S&P Semiconductor 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": "XSD", "has_prices": true, "as_of": "2026-08-07", "last": 544.67, "prev_close": 520.42, "change": 24.25, "change_pct": 0.04659697936282234, "session_volume": 108550.0, "vwap_5": 516.8128209744795, "vwap_20": 509.7709629667264, "vwap_60": 571.0675543220971, "vwap_250": 451.99413540400593, "high_52w": 649.73, "low_52w": 287.85, "avg_volume_20": 98411.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-63409db65b2843aaaa0fd6594a8f15b4-6", "src": "CONGRESS", "ticker": "XSD", "cik": "", "company": "State Street SPDR S&P Semiconductor ETF", "company_raw": "SPDR S&P Semiconductor ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed dumps XSD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551285}, {"id": "SENATE-03dd1dcdf7244af3800b93e9d1fb3fd0-0", "src": "CONGRESS", "ticker": "XSD", "cik": "", "company": "State Street SPDR S&P Semiconductor ETF", "company_raw": "SPDR S&P Semiconductor ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed adds XSD to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/03dd1dcd-f724-4af3-800b-93e9d1fb3fd0/", "trade_date": "2017-10-23", "timestamp": "2017-10-23", "mins": 4748565}, {"id": "SENATE-0fb8d5ebe20b405996aedb537df609c8-3", "src": "CONGRESS", "ticker": "XSD", "cik": "", "company": "State Street SPDR S&P Semiconductor ETF", "company_raw": "SPDR S&P Semiconductor ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed adds XSD to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb8d5eb-e20b-4059-96ae-db537df609c8/", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199285}, {"id": "SENATE-0fb8d5ebe20b405996aedb537df609c8-8", "src": "CONGRESS", "ticker": "XSD", "cik": "", "company": "State Street SPDR S&P Semiconductor ETF", "company_raw": "SPDR S&P Semiconductor ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed adds XSD to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb8d5eb-e20b-4059-96ae-db537df609c8/", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199285}, {"id": "SENATE-99a7a9834c6d4ee4aa35af8253d28f4a-2", "src": "CONGRESS", "ticker": "XSD", "cik": "", "company": "State Street SPDR S&P Semiconductor ETF", "company_raw": "SPDR S&P Semiconductor ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed adds XSD to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/99a7a983-4c6d-4ee4-aa35-af8253d28f4a/", "trade_date": "2016-11-23", "timestamp": "2016-11-23", "mins": 5229525}, {"id": "SENATE-33adc80ea7e9443d95d2269d4b027478-1", "src": "CONGRESS", "ticker": "XSD", "cik": "", "company": "State Street SPDR S&P Semiconductor ETF", "company_raw": "SPDR S&P Semiconductor ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (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. John F Reed adds XSD to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/33adc80e-a7e9-443d-95d2-269d4b027478/", "trade_date": "2016-11-23", "timestamp": "2016-11-23", "mins": 5229525}], "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. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 1001.0, "net": 4004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-10-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/03dd1dcd-f724-4af3-800b-93e9d1fb3fd0/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb8d5eb-e20b-4059-96ae-db537df609c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb8d5eb-e20b-4059-96ae-db537df609c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99a7a983-4c6d-4ee4-aa35-af8253d28f4a/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-11-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33adc80e-a7e9-443d-95d2-269d4b027478/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XSD", "has_prices": true, "summary": {"n": 5, "avg": 8.384292573107649, "win_rate": 1.0, "best": 8.773371613134756, "worst": 7.008675194824289, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-10-23", "score": 0.0, "ref_price": 68.01, "return": 7.008675194824289}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-12-14", "score": 0.0, "ref_price": 56.25, "return": 8.683022222222222}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-12-14", "score": 0.0, "ref_price": 56.25, "return": 8.683022222222222}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 55.73, "return": 8.773371613134756}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-11-23", "score": 0.0, "ref_price": 55.73, "return": 8.773371613134756}]}, "price_series": [{"date": "2016-08-08", "close": 49.79, "volume": 224306.0}, {"date": "2016-08-09", "close": 50.01, "volume": 54998.0}, {"date": "2016-08-10", "close": 49.14, "volume": 36586.0}, {"date": "2016-08-11", "close": 49.39, "volume": 62307.0}, {"date": "2016-08-12", "close": 49.76, "volume": 128992.0}, {"date": "2016-08-15", "close": 50.41, "volume": 33741.0}, {"date": "2016-08-16", "close": 49.94, "volume": 59081.0}, {"date": "2016-08-17", "close": 49.57, "volume": 88048.0}, {"date": "2016-08-18", "close": 50.11, "volume": 22419.0}, {"date": "2016-08-19", "close": 50.79, "volume": 97461.0}, {"date": "2016-08-22", "close": 51.13, "volume": 94323.0}, {"date": "2016-08-23", "close": 51.25, "volume": 55278.0}, {"date": "2016-08-24", "close": 50.86, "volume": 88935.0}, {"date": "2016-08-25", "close": 51.08, "volume": 36021.0}, {"date": "2016-08-26", "close": 51.34, "volume": 210337.0}, {"date": "2016-08-29", "close": 51.44, "volume": 28101.0}, {"date": "2016-08-30", "close": 51.59, "volume": 148574.0}, {"date": "2016-08-31", "close": 51.44, "volume": 197994.0}, {"date": "2016-09-01", "close": 52.096, "volume": 52618.0}, {"date": "2016-09-02", "close": 52.26, "volume": 40308.0}, {"date": "2016-09-06", "close": 51.93, "volume": 117654.0}, {"date": "2016-09-07", "close": 51.37, "volume": 284792.0}, {"date": "2016-09-08", "close": 51.1, "volume": 34318.0}, {"date": "2016-09-09", "close": 49.18, "volume": 94354.0}, {"date": "2016-09-12", "close": 50.01, "volume": 63498.0}, {"date": "2016-09-13", "close": 49.56, "volume": 106440.0}, {"date": "2016-09-14", "close": 49.93, "volume": 47712.0}, {"date": "2016-09-15", "close": 51.11, "volume": 77360.0}, {"date": "2016-09-16", "close": 51.06, "volume": 184790.0}, {"date": "2016-09-19", "close": 51.36, "volume": 312343.0}, {"date": "2016-09-20", "close": 50.99, "volume": 44026.0}, {"date": "2016-09-21", "close": 51.63, "volume": 45170.0}, {"date": "2016-09-22", "close": 52.1, "volume": 60061.0}, {"date": "2016-09-23", "close": 51.53, "volume": 39832.0}, {"date": "2016-09-26", "close": 50.97, "volume": 60968.0}, {"date": "2016-09-27", "close": 52.11, "volume": 24129.0}, {"date": "2016-09-28", "close": 52.28, "volume": 75648.0}, {"date": "2016-09-29", "close": 52.36, "volume": 138977.0}, {"date": "2016-09-30", "close": 53.15, "volume": 214871.0}, {"date": "2016-10-03", "close": 52.8, "volume": 110159.0}, {"date": "2016-10-04", "close": 52.63, "volume": 90363.0}, {"date": "2016-10-05", "close": 53.24, "volume": 87380.0}, {"date": "2016-10-06", "close": 53.55, "volume": 140074.0}, {"date": "2016-10-07", "close": 53.16, "volume": 242049.0}, {"date": "2016-10-10", "close": 53.03, "volume": 115584.0}, {"date": "2016-10-11", "close": 51.62, "volume": 100152.0}, {"date": "2016-10-12", "close": 51.25, "volume": 192396.0}, {"date": "2016-10-13", "close": 50.66, "volume": 81804.0}, {"date": "2016-10-14", "close": 51.0, "volume": 42229.0}, {"date": "2016-10-17", "close": 50.69, "volume": 43563.0}, {"date": "2016-10-18", "close": 51.26, "volume": 219078.0}, {"date": "2016-10-19", "close": 51.17, "volume": 81693.0}, {"date": "2016-10-20", "close": 51.56, "volume": 28997.0}, {"date": "2016-10-21", "close": 51.38, "volume": 80450.0}, {"date": "2016-10-24", "close": 52.23, "volume": 98272.0}, {"date": "2016-10-25", "close": 52.28, "volume": 54390.0}, {"date": "2016-10-26", "close": 52.07, "volume": 95772.0}, {"date": "2016-10-27", "close": 51.45, "volume": 49278.0}, {"date": "2016-10-28", "close": 50.83, "volume": 69650.0}, {"date": "2016-10-31", "close": 50.95, "volume": 76151.0}, {"date": "2016-11-01", "close": 50.89, "volume": 386219.0}, {"date": "2016-11-02", "close": 50.52, "volume": 462218.0}, {"date": "2016-11-03", "close": 50.5, "volume": 193077.0}, {"date": "2016-11-04", "close": 50.02, "volume": 43530.0}, {"date": "2016-11-07", "close": 51.27, "volume": 37043.0}, {"date": "2016-11-08", "close": 51.43, "volume": 53700.0}, {"date": "2016-11-09", "close": 51.57, "volume": 100793.0}, {"date": "2016-11-10", "close": 50.44, "volume": 169744.0}, {"date": "2016-11-11", "close": 52.11, "volume": 171096.0}, {"date": "2016-11-14", "close": 52.37, "volume": 312610.0}, {"date": "2016-11-15", "close": 53.12, "volume": 61539.0}, {"date": "2016-11-16", "close": 53.8, "volume": 74003.0}, {"date": "2016-11-17", "close": 54.49, "volume": 137023.0}, {"date": "2016-11-18", "close": 54.75, "volume": 70632.0}, {"date": "2016-11-21", "close": 54.85, "volume": 87042.0}, {"date": "2016-11-22", "close": 55.43, "volume": 149555.0}, {"date": "2016-11-23", "close": 55.73, "volume": 47997.0}, {"date": "2016-11-25", "close": 55.88, "volume": 91097.0}, {"date": "2016-11-28", "close": 55.66, "volume": 118180.0}, {"date": "2016-11-29", "close": 55.46, "volume": 121032.0}, {"date": "2016-11-30", "close": 54.94, "volume": 104786.0}, {"date": "2016-12-01", "close": 52.29, "volume": 310125.0}, {"date": "2016-12-02", "close": 52.8, "volume": 118896.0}, {"date": "2016-12-05", "close": 53.86, "volume": 182163.0}, {"date": "2016-12-06", "close": 54.71, "volume": 93699.0}, {"date": "2016-12-07", "close": 56.12, "volume": 121649.0}, {"date": "2016-12-08", "close": 56.97, "volume": 309120.0}, {"date": "2016-12-09", "close": 56.59, "volume": 127977.0}, {"date": "2016-12-12", "close": 56.04, "volume": 55538.0}, {"date": "2016-12-13", "close": 56.6, "volume": 353947.0}, {"date": "2016-12-14", "close": 56.25, "volume": 84583.0}, {"date": "2016-12-15", "close": 57.33, "volume": 51968.0}, {"date": "2016-12-16", "close": 56.89, "volume": 73980.0}, {"date": "2016-12-19", "close": 57.39, "volume": 64267.0}, {"date": "2016-12-20", "close": 57.51, "volume": 44222.0}, {"date": "2016-12-21", "close": 57.43, "volume": 50127.0}, {"date": "2016-12-22", "close": 57.31, "volume": 205247.0}, {"date": "2016-12-23", "close": 57.47, "volume": 71399.0}, {"date": "2016-12-27", "close": 58.27, "volume": 94487.0}, {"date": "2016-12-28", "close": 57.13, "volume": 92013.0}, {"date": "2016-12-29", "close": 57.01, "volume": 44394.0}, {"date": "2016-12-30", "close": 56.11, "volume": 196955.0}, {"date": "2017-01-03", "close": 56.48, "volume": 286698.0}, {"date": "2017-01-04", "close": 56.84, "volume": 94002.0}, {"date": "2017-01-05", "close": 56.12, "volume": 34275.0}, {"date": "2017-01-06", "close": 56.35, "volume": 39258.0}, {"date": "2017-01-09", "close": 56.97, "volume": 49462.0}, {"date": "2017-01-10", "close": 57.2, "volume": 36286.0}, {"date": "2017-01-11", "close": 57.66, "volume": 31692.0}, {"date": "2017-01-12", "close": 57.21, "volume": 67512.0}, {"date": "2017-01-13", "close": 57.84, "volume": 133547.0}, {"date": "2017-01-17", "close": 56.83, "volume": 29935.0}, {"date": "2017-01-18", "close": 57.22, "volume": 65681.0}, {"date": "2017-01-19", "close": 56.85, "volume": 134922.0}, {"date": "2017-01-20", "close": 57.63, "volume": 74282.0}, {"date": "2017-01-23", "close": 57.4, "volume": 54885.0}, {"date": "2017-01-24", "close": 58.62, "volume": 117195.0}, {"date": "2017-01-25", "close": 59.36, "volume": 171499.0}, {"date": "2017-01-26", "close": 58.89, "volume": 72205.0}, {"date": "2017-01-27", "close": 59.2, "volume": 74085.0}, {"date": "2017-01-30", "close": 58.85, "volume": 100931.0}, {"date": "2017-01-31", "close": 58.24, "volume": 117004.0}, {"date": "2017-02-01", "close": 59.11, "volume": 307513.0}, {"date": "2017-02-02", "close": 58.79, "volume": 49973.0}, {"date": "2017-02-03", "close": 59.52, "volume": 40681.0}, {"date": "2017-02-06", "close": 59.54, "volume": 68937.0}, {"date": "2017-02-07", "close": 59.69, "volume": 79167.0}, {"date": "2017-02-08", "close": 59.72, "volume": 41315.0}, {"date": "2017-02-09", "close": 59.21, "volume": 65794.0}, {"date": "2017-02-10", "close": 59.33, "volume": 113231.0}, {"date": "2017-02-13", "close": 59.54, "volume": 62642.0}, {"date": "2017-02-14", "close": 59.67, "volume": 83754.0}, {"date": "2017-02-15", "close": 60.29, "volume": 60631.0}, {"date": "2017-02-16", "close": 60.18, "volume": 39385.0}, {"date": "2017-02-17", "close": 60.8, "volume": 24768.0}, {"date": "2017-02-21", "close": 61.75, "volume": 124228.0}, {"date": "2017-02-22", "close": 61.46, "volume": 84772.0}, {"date": "2017-02-23", "close": 61.07, "volume": 117494.0}, {"date": "2017-02-24", "close": 60.53, "volume": 1245527.0}, {"date": "2017-02-27", "close": 61.02, "volume": 66014.0}, {"date": "2017-02-28", "close": 59.72, "volume": 111557.0}, {"date": "2017-03-01", "close": 60.5, "volume": 111450.0}, {"date": "2017-03-02", "close": 59.93, "volume": 42639.0}, {"date": "2017-03-03", "close": 59.67, "volume": 71471.0}, {"date": "2017-03-06", "close": 59.43, "volume": 53908.0}, {"date": "2017-03-07", "close": 59.42, "volume": 81958.0}, {"date": "2017-03-08", "close": 59.48, "volume": 67018.0}, {"date": "2017-03-09", "close": 59.51, "volume": 39291.0}, {"date": "2017-03-10", "close": 59.86, "volume": 63620.0}, {"date": "2017-03-13", "close": 60.19, "volume": 37508.0}, {"date": "2017-03-14", "close": 59.79, "volume": 30366.0}, {"date": "2017-03-15", "close": 60.58, "volume": 29998.0}, {"date": "2017-03-16", "close": 60.48, "volume": 105503.0}, {"date": "2017-03-17", "close": 60.48, "volume": 16744.0}, {"date": "2017-03-20", "close": 60.7222, "volume": 40672.0}, {"date": "2017-03-21", "close": 58.83, "volume": 68896.0}, {"date": "2017-03-22", "close": 59.39, "volume": 43775.0}, {"date": "2017-03-23", "close": 59.38, "volume": 52818.0}, {"date": "2017-03-24", "close": 59.86, "volume": 53449.0}, {"date": "2017-03-27", "close": 59.96, "volume": 30669.0}, {"date": "2017-03-28", "close": 60.15, "volume": 44328.0}, {"date": "2017-03-29", "close": 60.04, "volume": 66418.0}, {"date": "2017-03-30", "close": 60.37, "volume": 29769.0}, {"date": "2017-03-31", "close": 60.33, "volume": 54368.0}, {"date": "2017-04-03", "close": 59.75, "volume": 53660.0}, {"date": "2017-04-04", "close": 59.52, "volume": 32219.0}, {"date": "2017-04-05", "close": 58.9, "volume": 63590.0}, {"date": "2017-04-06", "close": 59.21, "volume": 57421.0}, {"date": "2017-04-07", "close": 59.6701, "volume": 74980.0}, {"date": "2017-04-10", "close": 59.67, "volume": 26436.0}, {"date": "2017-04-11", "close": 59.12, "volume": 327755.0}, {"date": "2017-04-12", "close": 58.16, "volume": 54612.0}, {"date": "2017-04-13", "close": 57.68, "volume": 54848.0}, {"date": "2017-04-17", "close": 58.38, "volume": 107327.0}, {"date": "2017-04-18", "close": 58.75, "volume": 111402.0}, {"date": "2017-04-19", "close": 58.77, "volume": 21680.0}, {"date": "2017-04-20", "close": 59.66, "volume": 54784.0}, {"date": "2017-04-21", "close": 59.32, "volume": 204672.0}, {"date": "2017-04-24", "close": 60.27, "volume": 98131.0}, {"date": "2017-04-25", "close": 60.85, "volume": 136659.0}, {"date": "2017-04-26", "close": 59.97, "volume": 145517.0}, {"date": "2017-04-27", "close": 60.65, "volume": 82105.0}, {"date": "2017-04-28", "close": 59.37, "volume": 194553.0}, {"date": "2017-05-01", "close": 59.75, "volume": 193792.0}, {"date": "2017-05-02", "close": 58.8, "volume": 149909.0}, {"date": "2017-05-03", "close": 58.75, "volume": 221525.0}, {"date": "2017-05-04", "close": 58.64, "volume": 46959.0}, {"date": "2017-05-05", "close": 59.16, "volume": 24683.0}, {"date": "2017-05-08", "close": 59.01, "volume": 152595.0}, {"date": "2017-05-09", "close": 60.19, "volume": 164594.0}, {"date": "2017-05-10", "close": 61.18, "volume": 83968.0}, {"date": "2017-05-11", "close": 61.41, "volume": 100788.0}, {"date": "2017-05-12", "close": 61.33, "volume": 65879.0}, {"date": "2017-05-15", "close": 62.6, "volume": 49902.0}, {"date": "2017-05-16", "close": 63.67, "volume": 108004.0}, {"date": "2017-05-17", "close": 60.49, "volume": 250408.0}, {"date": "2017-05-18", "close": 61.45, "volume": 255340.0}, {"date": "2017-05-19", "close": 62.32, "volume": 92379.0}, {"date": "2017-05-22", "close": 63.44, "volume": 58731.0}, {"date": "2017-05-23", "close": 63.16, "volume": 27003.0}, {"date": "2017-05-24", "close": 63.92, "volume": 153617.0}, {"date": "2017-05-25", "close": 64.17, "volume": 59068.0}, {"date": "2017-05-26", "close": 64.25, "volume": 56758.0}, {"date": "2017-05-30", "close": 64.72, "volume": 63347.0}, {"date": "2017-05-31", "close": 64.55, "volume": 58571.0}, {"date": "2017-06-01", "close": 64.74, "volume": 173573.0}, {"date": "2017-06-02", "close": 65.0, "volume": 171366.0}, {"date": "2017-06-05", "close": 64.9, "volume": 67358.0}, {"date": "2017-06-06", "close": 65.37, "volume": 52363.0}, {"date": "2017-06-07", "close": 65.54, "volume": 69148.0}, {"date": "2017-06-08", "close": 67.0, "volume": 113190.0}, {"date": "2017-06-09", "close": 64.11, "volume": 166174.0}, {"date": "2017-06-12", "close": 63.66, "volume": 262943.0}, {"date": "2017-06-13", "close": 63.92, "volume": 115417.0}, {"date": "2017-06-14", "close": 63.01, "volume": 466568.0}, {"date": "2017-06-15", "close": 62.48, "volume": 144136.0}, {"date": "2017-06-16", "close": 62.11, "volume": 24912.0}, {"date": "2017-06-19", "close": 63.42, "volume": 30834.0}, {"date": "2017-06-20", "close": 62.56, "volume": 64448.0}, {"date": "2017-06-21", "close": 63.46, "volume": 210733.0}, {"date": "2017-06-22", "close": 63.81, "volume": 50641.0}, {"date": "2017-06-23", "close": 64.43, "volume": 54347.0}, {"date": "2017-06-26", "close": 64.01, "volume": 49701.0}, {"date": "2017-06-27", "close": 62.36, "volume": 139944.0}, {"date": "2017-06-28", "close": 63.59, "volume": 50831.0}, {"date": "2017-06-29", "close": 62.19, "volume": 57680.0}, {"date": "2017-06-30", "close": 61.66, "volume": 90711.0}, {"date": "2017-07-03", "close": 60.88, "volume": 37321.0}, {"date": "2017-07-05", "close": 61.65, "volume": 140736.0}, {"date": "2017-07-06", "close": 61.31, "volume": 82347.0}, {"date": "2017-07-07", "close": 62.61, "volume": 65507.0}, {"date": "2017-07-10", "close": 63.06, "volume": 37761.0}, {"date": "2017-07-11", "close": 63.63, "volume": 23364.0}, {"date": "2017-07-12", "close": 65.07, "volume": 137681.0}, {"date": "2017-07-13", "close": 64.77, "volume": 54721.0}, {"date": "2017-07-14", "close": 65.47, "volume": 120505.0}, {"date": "2017-07-17", "close": 65.03, "volume": 56587.0}, {"date": "2017-07-18", "close": 65.17, "volume": 52119.0}, {"date": "2017-07-19", "close": 66.08, "volume": 43687.0}, {"date": "2017-07-20", "close": 66.58, "volume": 28646.0}, {"date": "2017-07-21", "close": 65.92, "volume": 20652.0}, {"date": "2017-07-24", "close": 65.8, "volume": 16304.0}, {"date": "2017-07-25", "close": 65.91, "volume": 46684.0}, {"date": "2017-07-26", "close": 66.71, "volume": 61990.0}, {"date": "2017-07-27", "close": 65.67, "volume": 134341.0}, {"date": "2017-07-28", "close": 65.53, "volume": 42651.0}, {"date": "2017-07-31", "close": 65.02, "volume": 237811.0}, {"date": "2017-08-01", "close": 65.64, "volume": 33761.0}, {"date": "2017-08-02", "close": 63.35, "volume": 72331.0}, {"date": "2017-08-03", "close": 62.64, "volume": 355996.0}, {"date": "2017-08-04", "close": 62.46, "volume": 68284.0}, {"date": "2017-08-07", "close": 63.56, "volume": 145118.0}, {"date": "2017-08-08", "close": 63.21, "volume": 26447.0}, {"date": "2017-08-09", "close": 62.79, "volume": 133604.0}, {"date": "2017-08-10", "close": 60.93, "volume": 65924.0}, {"date": "2017-08-11", "close": 61.36, "volume": 34779.0}, {"date": "2017-08-14", "close": 62.79, "volume": 237186.0}, {"date": "2017-08-15", "close": 63.02, "volume": 20397.0}, {"date": "2017-08-16", "close": 63.0, "volume": 34739.0}, {"date": "2017-08-17", "close": 61.17, "volume": 44862.0}, {"date": "2017-08-18", "close": 61.19, "volume": 59479.0}, {"date": "2017-08-21", "close": 60.44, "volume": 34137.0}, {"date": "2017-08-22", "close": 61.32, "volume": 29439.0}, {"date": "2017-08-23", "close": 61.75, "volume": 77439.0}, {"date": "2017-08-24", "close": 62.2, "volume": 26170.0}, {"date": "2017-08-25", "close": 62.1, "volume": 50404.0}, {"date": "2017-08-28", "close": 62.25, "volume": 14252.0}, {"date": "2017-08-29", "close": 62.35, "volume": 17956.0}, {"date": "2017-08-30", "close": 63.56, "volume": 20006.0}, {"date": "2017-08-31", "close": 63.9, "volume": 84042.0}, {"date": "2017-09-01", "close": 64.34, "volume": 45456.0}, {"date": "2017-09-05", "close": 63.67, "volume": 79533.0}, {"date": "2017-09-06", "close": 63.49, "volume": 46640.0}, {"date": "2017-09-07", "close": 63.19, "volume": 18937.0}, {"date": "2017-09-08", "close": 62.32, "volume": 46575.0}, {"date": "2017-09-11", "close": 63.55, "volume": 16550.0}, {"date": "2017-09-12", "close": 63.92, "volume": 13094.0}, {"date": "2017-09-13", "close": 64.04, "volume": 28728.0}, {"date": "2017-09-14", "close": 64.38, "volume": 44966.0}, {"date": "2017-09-15", "close": 65.31, "volume": 16822.0}, {"date": "2017-09-18", "close": 65.62, "volume": 35793.0}, {"date": "2017-09-19", "close": 65.56, "volume": 26268.0}, {"date": "2017-09-20", "close": 64.65, "volume": 62026.0}, {"date": "2017-09-21", "close": 64.15, "volume": 65614.0}, {"date": "2017-09-22", "close": 64.53, "volume": 29517.0}, {"date": "2017-09-25", "close": 63.15, "volume": 278302.0}, {"date": "2017-09-26", "close": 63.25, "volume": 57160.0}, {"date": "2017-09-27", "close": 64.93, "volume": 30404.0}, {"date": "2017-09-28", "close": 65.29, "volume": 24813.0}, {"date": "2017-09-29", "close": 65.57, "volume": 75782.0}, {"date": "2017-10-02", "close": 66.35, "volume": 50936.0}, {"date": "2017-10-03", "close": 66.54, "volume": 22068.0}, {"date": "2017-10-04", "close": 66.62, "volume": 51146.0}, {"date": "2017-10-05", "close": 66.5, "volume": 46239.0}, {"date": "2017-10-06", "close": 66.78, "volume": 36243.0}, {"date": "2017-10-09", "close": 66.93, "volume": 40363.0}, {"date": "2017-10-10", "close": 67.34, "volume": 39588.0}, {"date": "2017-10-11", "close": 67.64, "volume": 34301.0}, {"date": "2017-10-12", "close": 67.47, "volume": 44349.0}, {"date": "2017-10-13", "close": 67.63, "volume": 41490.0}, {"date": "2017-10-16", "close": 67.16, "volume": 18741.0}, {"date": "2017-10-17", "close": 67.27, "volume": 37104.0}, {"date": "2017-10-18", "close": 67.96, "volume": 25715.0}, {"date": "2017-10-19", "close": 67.48, "volume": 82014.0}, {"date": "2017-10-20", "close": 67.61, "volume": 94625.0}, {"date": "2017-10-23", "close": 68.01, "volume": 28795.0}, {"date": "2017-10-24", "close": 68.57, "volume": 22160.0}, {"date": "2017-10-25", "close": 67.69, "volume": 45641.0}, {"date": "2017-10-26", "close": 67.95, "volume": 21355.0}, {"date": "2017-10-27", "close": 69.83, "volume": 104181.0}, {"date": "2017-10-30", "close": 70.22, "volume": 76995.0}, {"date": "2017-10-31", "close": 70.86, "volume": 103240.0}, {"date": "2017-11-01", "close": 70.33, "volume": 101265.0}, {"date": "2017-11-02", "close": 70.23, "volume": 40301.0}, {"date": "2017-11-03", "close": 71.17, "volume": 105073.0}, {"date": "2017-11-06", "close": 73.28, "volume": 97387.0}, {"date": "2017-11-07", "close": 72.64, "volume": 184826.0}, {"date": "2017-11-08", "close": 73.6, "volume": 115455.0}, {"date": "2017-11-09", "close": 72.26, "volume": 191151.0}, {"date": "2017-11-10", "close": 72.61, "volume": 65790.0}, {"date": "2017-11-13", "close": 72.49, "volume": 161182.0}, {"date": "2017-11-14", "close": 72.19, "volume": 81200.0}, {"date": "2017-11-15", "close": 71.12, "volume": 278767.0}, {"date": "2017-11-16", "close": 72.12, "volume": 207369.0}, {"date": "2017-11-17", "close": 72.28, "volume": 264542.0}, {"date": "2017-11-20", "close": 73.36, "volume": 203323.0}, {"date": "2017-11-21", "close": 74.63, "volume": 60716.0}, {"date": "2017-11-22", "close": 74.08, "volume": 205189.0}, {"date": "2017-11-24", "close": 74.56, "volume": 33513.0}, {"date": "2017-11-27", "close": 73.65, "volume": 61376.0}, {"date": "2017-11-28", "close": 73.73, "volume": 41131.0}, {"date": "2017-11-29", "close": 70.81, "volume": 371291.0}, {"date": "2017-11-30", "close": 71.18, "volume": 207174.0}, {"date": "2017-12-01", "close": 70.42, "volume": 214745.0}, {"date": "2017-12-04", "close": 68.61, "volume": 278379.0}, {"date": "2017-12-05", "close": 68.51, "volume": 123663.0}, {"date": "2017-12-06", "close": 68.45, "volume": 115200.0}, {"date": "2017-12-07", "close": 69.36, "volume": 88796.0}, {"date": "2017-12-08", "close": 69.34, "volume": 74936.0}, {"date": "2017-12-11", "close": 69.66, "volume": 283767.0}, {"date": "2017-12-12", "close": 69.33, "volume": 48417.0}, {"date": "2017-12-13", "close": 69.4, "volume": 169357.0}, {"date": "2017-12-14", "close": 69.36, "volume": 51124.0}, {"date": "2017-12-15", "close": 70.26, "volume": 166191.0}, {"date": "2017-12-18", "close": 71.89, "volume": 243487.0}, {"date": "2017-12-19", "close": 71.26, "volume": 55276.0}, {"date": "2017-12-20", "close": 71.53, "volume": 44373.0}, {"date": "2017-12-21", "close": 71.26, "volume": 55403.0}, {"date": "2017-12-22", "close": 70.82, "volume": 30882.0}, {"date": "2017-12-26", "close": 70.21, "volume": 26612.0}, {"date": "2017-12-27", "close": 70.45, "volume": 51871.0}, {"date": "2017-12-28", "close": 70.5, "volume": 56084.0}, {"date": "2017-12-29", "close": 69.81, "volume": 36563.0}, {"date": "2018-01-02", "close": 72.05, "volume": 98073.0}, {"date": "2018-01-03", "close": 73.14, "volume": 57953.0}, {"date": "2018-01-04", "close": 73.66, "volume": 73529.0}, {"date": "2018-01-05", "close": 73.9, "volume": 51637.0}, {"date": "2018-01-08", "close": 74.55, "volume": 66706.0}, {"date": "2018-01-09", "close": 73.65, "volume": 348114.0}, {"date": "2018-01-10", "close": 72.83, "volume": 121675.0}, {"date": "2018-01-11", "close": 74.3, "volume": 259861.0}, {"date": "2018-01-12", "close": 75.04, "volume": 63911.0}, {"date": "2018-01-16", "close": 74.2, "volume": 113956.0}, {"date": "2018-01-17", "close": 75.33, "volume": 211708.0}, {"date": "2018-01-18", "close": 75.08, "volume": 53098.0}, {"date": "2018-01-19", "close": 74.78, "volume": 56960.0}, {"date": "2018-01-22", "close": 75.12, "volume": 56828.0}, {"date": "2018-01-23", "close": 75.16, "volume": 85342.0}, {"date": "2018-01-24", "close": 73.66, "volume": 137848.0}, {"date": "2018-01-25", "close": 72.64, "volume": 83132.0}, {"date": "2018-01-26", "close": 74.64, "volume": 116871.0}, {"date": "2018-01-29", "close": 74.73, "volume": 173738.0}, {"date": "2018-01-30", "close": 73.27, "volume": 112086.0}, {"date": "2018-01-31", "close": 73.4, "volume": 152838.0}, {"date": "2018-02-01", "close": 73.45, "volume": 217542.0}, {"date": "2018-02-02", "close": 70.56, "volume": 161254.0}, {"date": "2018-02-05", "close": 67.3, "volume": 362409.0}, {"date": "2018-02-06", "close": 69.34, "volume": 287294.0}, {"date": "2018-02-07", "close": 67.18, "volume": 170676.0}, {"date": "2018-02-08", "close": 64.83, "volume": 472141.0}, {"date": "2018-02-09", "close": 66.32, "volume": 632307.0}, {"date": "2018-02-12", "close": 67.36, "volume": 190911.0}, {"date": "2018-02-13", "close": 67.56, "volume": 80437.0}, {"date": "2018-02-14", "close": 68.45, "volume": 79293.0}, {"date": "2018-02-15", "close": 69.25, "volume": 221952.0}, {"date": "2018-02-16", "close": 68.73, "volume": 90841.0}, {"date": "2018-02-20", "close": 70.13, "volume": 99081.0}, {"date": "2018-02-21", "close": 69.65, "volume": 238886.0}, {"date": "2018-02-22", "close": 69.6, "volume": 390180.0}, {"date": "2018-02-23", "close": 70.56, "volume": 142228.0}, {"date": "2018-02-26", "close": 72.26, "volume": 190000.0}, {"date": "2018-02-27", "close": 72.03, "volume": 79256.0}, {"date": "2018-02-28", "close": 71.24, "volume": 122542.0}, {"date": "2018-03-01", "close": 70.24, "volume": 246763.0}, {"date": "2018-03-02", "close": 71.64, "volume": 207526.0}, {"date": "2018-03-05", "close": 72.49, "volume": 120266.0}, {"date": "2018-03-06", "close": 73.6, "volume": 163475.0}, {"date": "2018-03-07", "close": 73.94, "volume": 157434.0}, {"date": "2018-03-08", "close": 74.33, "volume": 52698.0}, {"date": "2018-03-09", "close": 75.17, "volume": 66118.0}, {"date": "2018-03-12", "close": 76.0, "volume": 86844.0}, {"date": "2018-03-13", "close": 74.68, "volume": 588569.0}, {"date": "2018-03-14", "close": 74.45, "volume": 294719.0}, {"date": "2018-03-15", "close": 74.46, "volume": 123296.0}, {"date": "2018-03-16", "close": 74.92, "volume": 55068.0}, {"date": "2018-03-19", "close": 73.52, "volume": 74254.0}, {"date": "2018-03-20", "close": 74.38, "volume": 86341.0}, {"date": "2018-03-21", "close": 74.46, "volume": 134952.0}, {"date": "2018-03-22", "close": 72.41, "volume": 84304.0}, {"date": "2018-03-23", "close": 70.27, "volume": 261290.0}, {"date": "2018-03-26", "close": 72.54, "volume": 159130.0}, {"date": "2018-03-27", "close": 70.25, "volume": 167923.0}, {"date": "2018-03-28", "close": 68.65, "volume": 173747.0}, {"date": "2018-03-29", "close": 70.06, "volume": 116117.0}, {"date": "2018-04-02", "close": 67.67, "volume": 145812.0}, {"date": "2018-04-03", "close": 68.46, "volume": 303754.0}, {"date": "2018-04-04", "close": 69.69, "volume": 128069.0}, {"date": "2018-04-05", "close": 69.7, "volume": 174305.0}, {"date": "2018-04-06", "close": 67.84, "volume": 121065.0}, {"date": "2018-04-09", "close": 67.83, "volume": 91238.0}, {"date": "2018-04-10", "close": 70.18, "volume": 176072.0}, {"date": "2018-04-11", "close": 70.6, "volume": 94923.0}, {"date": "2018-04-12", "close": 71.72, "volume": 68460.0}, {"date": "2018-04-13", "close": 71.19, "volume": 161403.0}, {"date": "2018-04-16", "close": 70.76, "volume": 125377.0}, {"date": "2018-04-17", "close": 72.36, "volume": 69766.0}, {"date": "2018-04-18", "close": 72.51, "volume": 310143.0}, {"date": "2018-04-19", "close": 70.24, "volume": 278882.0}, {"date": "2018-04-20", "close": 69.4, "volume": 145243.0}, {"date": "2018-04-23", "close": 68.28, "volume": 254518.0}, {"date": "2018-04-24", "close": 68.06, "volume": 133921.0}, {"date": "2018-04-25", "close": 67.63, "volume": 140445.0}, {"date": "2018-04-26", "close": 68.97, "volume": 125476.0}, {"date": "2018-04-27", "close": 68.3, "volume": 70227.0}, {"date": "2018-04-30", "close": 67.07, "volume": 60907.0}, {"date": "2018-05-01", "close": 68.31, "volume": 209358.0}, {"date": "2018-05-02", "close": 68.7, "volume": 127402.0}, {"date": "2018-05-03", "close": 69.09, "volume": 151493.0}, {"date": "2018-05-04", "close": 70.41, "volume": 49252.0}, {"date": "2018-05-07", "close": 71.11, "volume": 67677.0}, {"date": "2018-05-08", "close": 71.39, "volume": 166064.0}, {"date": "2018-05-09", "close": 72.12, "volume": 117425.0}, {"date": "2018-05-10", "close": 73.03, "volume": 53896.0}, {"date": "2018-05-11", "close": 72.14, "volume": 90834.0}, {"date": "2018-05-14", "close": 73.1, "volume": 197513.0}, {"date": "2018-05-15", "close": 72.97, "volume": 82408.0}, {"date": "2018-05-16", "close": 73.6601, "volume": 116202.0}, {"date": "2018-05-17", "close": 73.63, "volume": 45208.0}, {"date": "2018-05-18", "close": 73.23, "volume": 58900.0}, {"date": "2018-05-21", "close": 73.8, "volume": 71935.0}, {"date": "2018-05-22", "close": 73.97, "volume": 78266.0}, {"date": "2018-05-23", "close": 73.95, "volume": 80033.0}, {"date": "2018-05-24", "close": 74.19, "volume": 114760.0}, {"date": "2018-05-25", "close": 75.22, "volume": 64295.0}, {"date": "2018-05-29", "close": 74.93, "volume": 78061.0}, {"date": "2018-05-30", "close": 75.35, "volume": 83666.0}, {"date": "2018-05-31", "close": 74.8, "volume": 59465.0}, {"date": "2018-06-01", "close": 76.16, "volume": 100112.0}, {"date": "2018-06-04", "close": 76.42, "volume": 69273.0}, {"date": "2018-06-05", "close": 76.65, "volume": 37770.0}, {"date": "2018-06-06", "close": 76.98, "volume": 72054.0}, {"date": "2018-06-07", "close": 76.55, "volume": 66945.0}, {"date": "2018-06-08", "close": 76.31, "volume": 92977.0}, {"date": "2018-06-11", "close": 76.6, "volume": 42007.0}, {"date": "2018-06-12", "close": 77.125, "volume": 86018.0}, {"date": "2018-06-13", "close": 77.04, "volume": 111458.0}, {"date": "2018-06-14", "close": 77.82, "volume": 191930.0}, {"date": "2018-06-15", "close": 77.45, "volume": 50330.0}, {"date": "2018-06-18", "close": 77.19, "volume": 70959.0}, {"date": "2018-06-19", "close": 76.21, "volume": 101926.0}, {"date": "2018-06-20", "close": 76.87, "volume": 58602.0}, {"date": "2018-06-21", "close": 75.78, "volume": 173475.0}, {"date": "2018-06-22", "close": 75.34, "volume": 281984.0}, {"date": "2018-06-25", "close": 73.18, "volume": 169323.0}, {"date": "2018-06-26", "close": 73.54, "volume": 90757.0}, {"date": "2018-06-27", "close": 71.67, "volume": 145400.0}, {"date": "2018-06-28", "close": 72.51, "volume": 88895.0}, {"date": "2018-06-29", "close": 72.25, "volume": 94838.0}, {"date": "2018-07-02", "close": 72.97, "volume": 63107.0}, {"date": "2018-07-03", "close": 71.98, "volume": 139521.0}, {"date": "2018-07-05", "close": 74.18, "volume": 86428.0}, {"date": "2018-07-06", "close": 74.89, "volume": 115001.0}, {"date": "2018-07-09", "close": 75.42, "volume": 58693.0}, {"date": "2018-07-10", "close": 76.41, "volume": 157288.0}, {"date": "2018-07-11", "close": 74.6, "volume": 90006.0}, {"date": "2018-07-12", "close": 75.68, "volume": 50633.0}, {"date": "2018-07-13", "close": 75.18, "volume": 30262.0}, {"date": "2018-07-16", "close": 74.88, "volume": 58526.0}, {"date": "2018-07-17", "close": 75.75, "volume": 28563.0}, {"date": "2018-07-18", "close": 76.07, "volume": 69436.0}, {"date": "2018-07-19", "close": 76.14, "volume": 58164.0}, {"date": "2018-07-20", "close": 75.52, "volume": 45978.0}, {"date": "2018-07-23", "close": 75.64, "volume": 159104.0}, {"date": "2018-07-24", "close": 74.7, "volume": 146618.0}, {"date": "2018-07-25", "close": 74.82, "volume": 145960.0}, {"date": "2018-07-26", "close": 76.05, "volume": 165356.0}, {"date": "2018-07-27", "close": 75.02, "volume": 107800.0}, {"date": "2018-07-30", "close": 74.16, "volume": 81670.0}, {"date": "2018-07-31", "close": 74.47, "volume": 105943.0}, {"date": "2018-08-01", "close": 74.36, "volume": 84824.0}, {"date": "2018-08-02", "close": 75.22, "volume": 87134.0}, {"date": "2018-08-03", "close": 75.08, "volume": 77164.0}, {"date": "2018-08-06", "close": 76.04, "volume": 109023.0}, {"date": "2018-08-07", "close": 77.0, "volume": 118190.0}, {"date": "2018-08-08", "close": 77.29, "volume": 67027.0}, {"date": "2018-08-09", "close": 76.78, "volume": 64421.0}, {"date": "2018-08-10", "close": 75.23, "volume": 93682.0}, {"date": "2018-08-13", "close": 75.44, "volume": 94726.0}, {"date": "2018-08-14", "close": 75.05, "volume": 80826.0}, {"date": "2018-08-15", "close": 73.67, "volume": 136872.0}, {"date": "2018-08-16", "close": 73.8, "volume": 79260.0}, {"date": "2018-08-17", "close": 73.77, "volume": 138864.0}, {"date": "2018-08-20", "close": 73.92, "volume": 48486.0}, {"date": "2018-08-21", "close": 75.59, "volume": 121028.0}, {"date": "2018-08-22", "close": 75.8, "volume": 48508.0}, {"date": "2018-08-23", "close": 75.77, "volume": 94391.0}, {"date": "2018-08-24", "close": 76.79, "volume": 62167.0}, {"date": "2018-08-27", "close": 77.82, "volume": 167794.0}, {"date": "2018-08-28", "close": 78.04, "volume": 140714.0}, {"date": "2018-08-29", "close": 78.19, "volume": 79319.0}, {"date": "2018-08-30", "close": 77.77, "volume": 110981.0}, {"date": "2018-08-31", "close": 78.87, "volume": 98433.0}, {"date": "2018-09-04", "close": 79.33, "volume": 110086.0}, {"date": "2018-09-05", "close": 78.81, "volume": 150220.0}, {"date": "2018-09-06", "close": 77.12, "volume": 113246.0}, {"date": "2018-09-07", "close": 76.34, "volume": 169892.0}, {"date": "2018-09-10", "close": 76.85, "volume": 102526.0}, {"date": "2018-09-11", "close": 76.79, "volume": 177393.0}, {"date": "2018-09-12", "close": 76.01, "volume": 202927.0}, {"date": "2018-09-13", "close": 75.9721, "volume": 163559.0}, {"date": "2018-09-14", "close": 76.88, "volume": 86715.0}, {"date": "2018-09-17", "close": 75.77, "volume": 79968.0}, {"date": "2018-09-18", "close": 76.71, "volume": 128706.0}, {"date": "2018-09-19", "close": 77.1, "volume": 89294.0}, {"date": "2018-09-20", "close": 78.34, "volume": 73581.0}, {"date": "2018-09-21", "close": 77.69, "volume": 65113.0}, {"date": "2018-09-24", "close": 77.56, "volume": 92863.0}, {"date": "2018-09-25", "close": 76.16, "volume": 101734.0}, {"date": "2018-09-26", "close": 75.05, "volume": 121746.0}, {"date": "2018-09-27", "close": 75.39, "volume": 65696.0}, {"date": "2018-09-28", "close": 75.91, "volume": 111860.0}, {"date": "2018-10-01", "close": 75.61, "volume": 116430.0}, {"date": "2018-10-02", "close": 75.59, "volume": 97119.0}, {"date": "2018-10-03", "close": 75.64, "volume": 91296.0}, {"date": "2018-10-04", "close": 74.28, "volume": 149513.0}, {"date": "2018-10-05", "close": 71.89, "volume": 163014.0}, {"date": "2018-10-08", "close": 71.06, "volume": 174304.0}, {"date": "2018-10-09", "close": 70.97, "volume": 142835.0}, {"date": "2018-10-10", "close": 68.07, "volume": 306320.0}, {"date": "2018-10-11", "close": 67.67, "volume": 274613.0}, {"date": "2018-10-12", "close": 68.85, "volume": 183197.0}, {"date": "2018-10-15", "close": 68.77, "volume": 151065.0}, {"date": "2018-10-16", "close": 71.29, "volume": 97846.0}, {"date": "2018-10-17", "close": 71.03, "volume": 131548.0}, {"date": "2018-10-18", "close": 69.2, "volume": 147128.0}, {"date": "2018-10-19", "close": 68.08, "volume": 162494.0}, {"date": "2018-10-22", "close": 68.39, "volume": 152073.0}, {"date": "2018-10-23", "close": 68.01, "volume": 151764.0}, {"date": "2018-10-24", "close": 63.37, "volume": 395604.0}, {"date": "2018-10-25", "close": 64.96, "volume": 174418.0}, {"date": "2018-10-26", "close": 63.67, "volume": 178323.0}, {"date": "2018-10-29", "close": 63.25, "volume": 198447.0}, {"date": "2018-10-30", "close": 65.79, "volume": 228493.0}, {"date": "2018-10-31", "close": 67.3, "volume": 199204.0}, {"date": "2018-11-01", "close": 70.53, "volume": 176342.0}, {"date": "2018-11-02", "close": 69.51, "volume": 150717.0}, {"date": "2018-11-05", "close": 68.77, "volume": 104128.0}, {"date": "2018-11-06", "close": 69.14, "volume": 87362.0}, {"date": "2018-11-07", "close": 69.87, "volume": 124193.0}, {"date": "2018-11-08", "close": 69.96, "volume": 89348.0}, {"date": "2018-11-09", "close": 68.88, "volume": 184742.0}, {"date": "2018-11-12", "close": 65.44, "volume": 171154.0}, {"date": "2018-11-13", "close": 66.45, "volume": 176424.0}, {"date": "2018-11-14", "close": 67.2, "volume": 152324.0}, {"date": "2018-11-15", "close": 69.47, "volume": 189623.0}, {"date": "2018-11-16", "close": 69.28, "volume": 183071.0}, {"date": "2018-11-19", "close": 66.77, "volume": 68985.0}, {"date": "2018-11-20", "close": 66.52, "volume": 136589.0}, {"date": "2018-11-21", "close": 67.32, "volume": 49193.0}, {"date": "2018-11-23", "close": 67.41, "volume": 14653.0}, {"date": "2018-11-26", "close": 68.9, "volume": 68076.0}, {"date": "2018-11-27", "close": 68.68, "volume": 64680.0}, {"date": "2018-11-28", "close": 70.54, "volume": 55180.0}, {"date": "2018-11-29", "close": 69.96, "volume": 46141.0}, {"date": "2018-11-30", "close": 70.79, "volume": 185304.0}, {"date": "2018-12-03", "close": 72.59, "volume": 236271.0}, {"date": "2018-12-04", "close": 69.48, "volume": 116988.0}, {"date": "2018-12-06", "close": 68.93, "volume": 142420.0}, {"date": "2018-12-07", "close": 66.66, "volume": 148604.0}, {"date": "2018-12-10", "close": 67.035, "volume": 81250.0}, {"date": "2018-12-11", "close": 67.28, "volume": 82402.0}, {"date": "2018-12-12", "close": 68.2821, "volume": 81023.0}, {"date": "2018-12-13", "close": 67.75, "volume": 59056.0}, {"date": "2018-12-14", "close": 66.77, "volume": 70118.0}, {"date": "2018-12-17", "close": 65.73, "volume": 113707.0}, {"date": "2018-12-18", "close": 66.77, "volume": 83098.0}, {"date": "2018-12-19", "close": 64.0, "volume": 275338.0}, {"date": "2018-12-20", "close": 63.23, "volume": 224457.0}, {"date": "2018-12-21", "close": 61.92, "volume": 198072.0}, {"date": "2018-12-24", "close": 60.13, "volume": 90500.0}, {"date": "2018-12-26", "close": 63.74, "volume": 92492.0}, {"date": "2018-12-27", "close": 64.13, "volume": 146428.0}, {"date": "2018-12-28", "close": 64.24, "volume": 51412.0}, {"date": "2018-12-31", "close": 64.7, "volume": 87253.0}, {"date": "2019-01-02", "close": 65.2, "volume": 34018.0}, {"date": "2019-01-03", "close": 61.41, "volume": 131337.0}, {"date": "2019-01-04", "close": 63.93, "volume": 124714.0}, {"date": "2019-01-07", "close": 65.21, "volume": 67677.0}, {"date": "2019-01-08", "close": 65.52, "volume": 165319.0}, {"date": "2019-01-09", "close": 66.77, "volume": 123168.0}, {"date": "2019-01-10", "close": 67.69, "volume": 39284.0}, {"date": "2019-01-11", "close": 68.72, "volume": 34491.0}, {"date": "2019-01-14", "close": 67.27, "volume": 36137.0}, {"date": "2019-01-15", "close": 67.83, "volume": 82337.0}, {"date": "2019-01-16", "close": 67.5, "volume": 41336.0}, {"date": "2019-01-17", "close": 67.96, "volume": 56592.0}, {"date": "2019-01-18", "close": 69.07, "volume": 46959.0}, {"date": "2019-01-22", "close": 66.83, "volume": 73357.0}, {"date": "2019-01-23", "close": 66.69, "volume": 67057.0}, {"date": "2019-01-24", "close": 69.81, "volume": 135878.0}, {"date": "2019-01-25", "close": 72.0896, "volume": 75254.0}, {"date": "2019-01-28", "close": 70.99, "volume": 45235.0}, {"date": "2019-01-29", "close": 70.06, "volume": 56007.0}, {"date": "2019-01-30", "close": 71.37, "volume": 69657.0}, {"date": "2019-01-31", "close": 71.67, "volume": 184223.0}, {"date": "2019-02-01", "close": 72.42, "volume": 152289.0}, {"date": "2019-02-04", "close": 73.07, "volume": 50266.0}, {"date": "2019-02-05", "close": 73.51, "volume": 34550.0}, {"date": "2019-02-06", "close": 75.25, "volume": 132798.0}, {"date": "2019-02-07", "close": 73.62, "volume": 213812.0}, {"date": "2019-02-08", "close": 73.79, "volume": 34441.0}, {"date": "2019-02-11", "close": 74.24, "volume": 63537.0}, {"date": "2019-02-12", "close": 75.67, "volume": 49084.0}, {"date": "2019-02-13", "close": 76.37, "volume": 87182.0}, {"date": "2019-02-14", "close": 76.97, "volume": 80383.0}, {"date": "2019-02-15", "close": 77.37, "volume": 62637.0}, {"date": "2019-02-19", "close": 77.21, "volume": 25446.0}, {"date": "2019-02-20", "close": 77.87, "volume": 137255.0}, {"date": "2019-02-21", "close": 77.62, "volume": 182064.0}, {"date": "2019-02-22", "close": 79.26, "volume": 54343.0}, {"date": "2019-02-25", "close": 79.9, "volume": 152318.0}, {"date": "2019-02-26", "close": 79.37, "volume": 152770.0}, {"date": "2019-02-27", "close": 78.57, "volume": 68895.0}, {"date": "2019-02-28", "close": 78.74, "volume": 95200.0}, {"date": "2019-03-01", "close": 79.6723, "volume": 74705.0}, {"date": "2019-03-04", "close": 79.5, "volume": 135679.0}, {"date": "2019-03-05", "close": 78.99, "volume": 48360.0}, {"date": "2019-03-06", "close": 77.31, "volume": 271843.0}, {"date": "2019-03-07", "close": 76.34, "volume": 66597.0}, {"date": "2019-03-08", "close": 76.37, "volume": 54146.0}, {"date": "2019-03-11", "close": 78.5, "volume": 64297.0}, {"date": "2019-03-12", "close": 78.57, "volume": 54757.0}, {"date": "2019-03-13", "close": 78.9051, "volume": 132369.0}, {"date": "2019-03-14", "close": 78.09, "volume": 58682.0}, {"date": "2019-03-15", "close": 79.89, "volume": 68009.0}, {"date": "2019-03-18", "close": 79.0993, "volume": 61961.0}, {"date": "2019-03-19", "close": 80.13, "volume": 60979.0}, {"date": "2019-03-20", "close": 79.32, "volume": 54597.0}, {"date": "2019-03-21", "close": 81.69, "volume": 66576.0}, {"date": "2019-03-22", "close": 78.73, "volume": 141905.0}, {"date": "2019-03-25", "close": 78.01, "volume": 114268.0}, {"date": "2019-03-26", "close": 78.8, "volume": 53891.0}, {"date": "2019-03-27", "close": 77.6, "volume": 86340.0}, {"date": "2019-03-28", "close": 77.8, "volume": 185415.0}, {"date": "2019-03-29", "close": 78.51, "volume": 126076.0}, {"date": "2019-04-01", "close": 80.5, "volume": 52453.0}, {"date": "2019-04-02", "close": 80.65, "volume": 36213.0}, {"date": "2019-04-03", "close": 82.74, "volume": 220752.0}, {"date": "2019-04-04", "close": 82.89, "volume": 90174.0}, {"date": "2019-04-05", "close": 83.43, "volume": 73151.0}, {"date": "2019-04-08", "close": 83.68, "volume": 51846.0}, {"date": "2019-04-09", "close": 82.79, "volume": 63844.0}, {"date": "2019-04-10", "close": 84.25, "volume": 90576.0}, {"date": "2019-04-11", "close": 83.98, "volume": 60369.0}, {"date": "2019-04-12", "close": 85.18, "volume": 139131.0}, {"date": "2019-04-15", "close": 84.84, "volume": 211950.0}, {"date": "2019-04-16", "close": 86.92, "volume": 124446.0}, {"date": "2019-04-17", "close": 87.09, "volume": 152745.0}, {"date": "2019-04-18", "close": 86.96, "volume": 104292.0}, {"date": "2019-04-22", "close": 86.82, "volume": 89314.0}, {"date": "2019-04-23", "close": 87.71, "volume": 105806.0}, {"date": "2019-04-24", "close": 89.11, "volume": 70953.0}, {"date": "2019-04-25", "close": 86.85, "volume": 115192.0}, {"date": "2019-04-26", "close": 86.47, "volume": 128849.0}, {"date": "2019-04-29", "close": 86.11, "volume": 65116.0}, {"date": "2019-04-30", "close": 86.62, "volume": 153482.0}, {"date": "2019-05-01", "close": 85.96, "volume": 335547.0}, {"date": "2019-05-02", "close": 86.93, "volume": 173417.0}, {"date": "2019-05-03", "close": 87.96, "volume": 99019.0}, {"date": "2019-05-06", "close": 86.4921, "volume": 103395.0}, {"date": "2019-05-07", "close": 84.86, "volume": 359811.0}, {"date": "2019-05-08", "close": 84.58, "volume": 148381.0}, {"date": "2019-05-09", "close": 83.56, "volume": 311023.0}, {"date": "2019-05-10", "close": 83.93, "volume": 146634.0}, {"date": "2019-05-13", "close": 79.39, "volume": 258795.0}, {"date": "2019-05-14", "close": 81.29, "volume": 89616.0}, {"date": "2019-05-15", "close": 82.12, "volume": 93052.0}, {"date": "2019-05-16", "close": 80.27, "volume": 178602.0}, {"date": "2019-05-17", "close": 77.57, "volume": 184191.0}, {"date": "2019-05-20", "close": 74.98, "volume": 164396.0}, {"date": "2019-05-21", "close": 76.63, "volume": 231587.0}, {"date": "2019-05-22", "close": 75.68, "volume": 72928.0}, {"date": "2019-05-23", "close": 74.29, "volume": 153611.0}, {"date": "2019-05-24", "close": 74.16, "volume": 305605.0}, {"date": "2019-05-28", "close": 73.55, "volume": 508690.0}, {"date": "2019-05-29", "close": 74.26, "volume": 260691.0}, {"date": "2019-05-30", "close": 74.81, "volume": 91983.0}, {"date": "2019-05-31", "close": 73.63, "volume": 158001.0}, {"date": "2019-06-03", "close": 74.69, "volume": 120590.0}, {"date": "2019-06-04", "close": 78.06, "volume": 137171.0}, {"date": "2019-06-05", "close": 77.48, "volume": 221358.0}, {"date": "2019-06-06", "close": 78.35, "volume": 58952.0}, {"date": "2019-06-07", "close": 79.21, "volume": 156555.0}, {"date": "2019-06-10", "close": 81.28, "volume": 96960.0}, {"date": "2019-06-11", "close": 81.23, "volume": 91112.0}, {"date": "2019-06-12", "close": 79.55, "volume": 398800.0}, {"date": "2019-06-13", "close": 80.4, "volume": 64125.0}, {"date": "2019-06-14", "close": 78.36, "volume": 90097.0}, {"date": "2019-06-17", "close": 78.19, "volume": 40318.0}, {"date": "2019-06-18", "close": 81.84, "volume": 150338.0}, {"date": "2019-06-19", "close": 81.83, "volume": 101351.0}, {"date": "2019-06-20", "close": 82.39, "volume": 67312.0}, {"date": "2019-06-21", "close": 81.6, "volume": 49066.0}, {"date": "2019-06-24", "close": 81.2, "volume": 42858.0}, {"date": "2019-06-25", "close": 79.82, "volume": 185566.0}, {"date": "2019-06-26", "close": 82.29, "volume": 76501.0}, {"date": "2019-06-27", "close": 84.05, "volume": 88880.0}, {"date": "2019-06-28", "close": 84.37, "volume": 118717.0}, {"date": "2019-07-01", "close": 86.84, "volume": 204386.0}, {"date": "2019-07-02", "close": 85.74, "volume": 80528.0}, {"date": "2019-07-03", "close": 85.69, "volume": 32526.0}, {"date": "2019-07-05", "close": 85.65, "volume": 42433.0}, {"date": "2019-07-08", "close": 85.0101, "volume": 52196.0}, {"date": "2019-07-09", "close": 86.08, "volume": 123899.0}, {"date": "2019-07-10", "close": 86.78, "volume": 69113.0}, {"date": "2019-07-11", "close": 86.71, "volume": 49655.0}, {"date": "2019-07-12", "close": 88.31, "volume": 87047.0}, {"date": "2019-07-15", "close": 88.86, "volume": 53045.0}, {"date": "2019-07-16", "close": 88.02, "volume": 44548.0}, {"date": "2019-07-17", "close": 88.07, "volume": 31777.0}, {"date": "2019-07-18", "close": 89.12, "volume": 50531.0}, {"date": "2019-07-19", "close": 89.0, "volume": 62599.0}, {"date": "2019-07-22", "close": 90.31, "volume": 71742.0}, {"date": "2019-07-23", "close": 91.5, "volume": 133674.0}, {"date": "2019-07-24", "close": 94.32, "volume": 112265.0}, {"date": "2019-07-25", "close": 93.03, "volume": 111844.0}, {"date": "2019-07-26", "close": 93.38, "volume": 91288.0}, {"date": "2019-07-29", "close": 93.2, "volume": 62721.0}, {"date": "2019-07-30", "close": 93.29, "volume": 44128.0}, {"date": "2019-07-31", "close": 91.7, "volume": 102808.0}, {"date": "2019-08-01", "close": 91.28, "volume": 200808.0}, {"date": "2019-08-02", "close": 89.78, "volume": 265239.0}, {"date": "2019-08-05", "close": 85.72, "volume": 232457.0}, {"date": "2019-08-06", "close": 86.82, "volume": 197208.0}, {"date": "2019-08-07", "close": 87.93, "volume": 335383.0}, {"date": "2019-08-08", "close": 90.47, "volume": 192021.0}, {"date": "2019-08-09", "close": 88.57, "volume": 121134.0}, {"date": "2019-08-12", "close": 87.14, "volume": 190044.0}, {"date": "2019-08-13", "close": 89.51, "volume": 67497.0}, {"date": "2019-08-14", "close": 86.53, "volume": 143088.0}, {"date": "2019-08-15", "close": 86.47, "volume": 105082.0}, {"date": "2019-08-16", "close": 88.9, "volume": 50690.0}, {"date": "2019-08-19", "close": 89.98, "volume": 142178.0}, {"date": "2019-08-20", "close": 89.86, "volume": 59986.0}, {"date": "2019-08-21", "close": 90.32, "volume": 108130.0}, {"date": "2019-08-22", "close": 90.04, "volume": 57843.0}, {"date": "2019-08-23", "close": 86.1, "volume": 303544.0}, {"date": "2019-08-26", "close": 86.31, "volume": 60126.0}, {"date": "2019-08-27", "close": 85.71, "volume": 225781.0}, {"date": "2019-08-28", "close": 86.23, "volume": 93167.0}, {"date": "2019-08-29", "close": 87.93, "volume": 50351.0}, {"date": "2019-08-30", "close": 88.07, "volume": 46641.0}, {"date": "2019-09-03", "close": 86.39, "volume": 101178.0}, {"date": "2019-09-04", "close": 88.68, "volume": 74706.0}, {"date": "2019-09-05", "close": 91.25, "volume": 164900.0}, {"date": "2019-09-06", "close": 91.66, "volume": 47224.0}, {"date": "2019-09-09", "close": 92.02, "volume": 102296.0}, {"date": "2019-09-10", "close": 92.0, "volume": 105812.0}, {"date": "2019-09-11", "close": 93.87, "volume": 74261.0}, {"date": "2019-09-12", "close": 94.2, "volume": 136570.0}, {"date": "2019-09-13", "close": 94.28, "volume": 62494.0}, {"date": "2019-09-16", "close": 93.87, "volume": 59054.0}, {"date": "2019-09-17", "close": 94.1784, "volume": 44485.0}, {"date": "2019-09-18", "close": 93.97, "volume": 52172.0}, {"date": "2019-09-19", "close": 93.48, "volume": 63147.0}, {"date": "2019-09-20", "close": 92.27, "volume": 123080.0}, {"date": "2019-09-23", "close": 93.23, "volume": 167269.0}, {"date": "2019-09-24", "close": 91.17, "volume": 80862.0}, {"date": "2019-09-25", "close": 92.66, "volume": 54805.0}, {"date": "2019-09-26", "close": 91.93, "volume": 50863.0}, {"date": "2019-09-27", "close": 89.36, "volume": 258781.0}, {"date": "2019-09-30", "close": 89.82, "volume": 79473.0}, {"date": "2019-10-01", "close": 88.43, "volume": 78700.0}, {"date": "2019-10-02", "close": 86.99, "volume": 131193.0}, {"date": "2019-10-03", "close": 88.51, "volume": 72691.0}, {"date": "2019-10-04", "close": 90.42, "volume": 61652.0}, {"date": "2019-10-07", "close": 89.69, "volume": 29182.0}, {"date": "2019-10-08", "close": 86.8956, "volume": 50143.0}, {"date": "2019-10-09", "close": 87.91, "volume": 234346.0}, {"date": "2019-10-10", "close": 88.79, "volume": 57740.0}, {"date": "2019-10-11", "close": 90.75, "volume": 111115.0}, {"date": "2019-10-14", "close": 90.39, "volume": 37595.0}, {"date": "2019-10-15", "close": 92.19, "volume": 96998.0}, {"date": "2019-10-16", "close": 90.96, "volume": 36892.0}, {"date": "2019-10-17", "close": 91.3, "volume": 36875.0}, {"date": "2019-10-18", "close": 90.37, "volume": 141733.0}, {"date": "2019-10-21", "close": 91.77, "volume": 55071.0}, {"date": "2019-10-22", "close": 90.85, "volume": 85032.0}, {"date": "2019-10-23", "close": 89.52, "volume": 114998.0}, {"date": "2019-10-24", "close": 90.71, "volume": 61964.0}, {"date": "2019-10-25", "close": 91.59, "volume": 27099.0}, {"date": "2019-10-28", "close": 93.55, "volume": 179563.0}, {"date": "2019-10-29", "close": 92.83, "volume": 92351.0}, {"date": "2019-10-30", "close": 93.13, "volume": 133700.0}, {"date": "2019-10-31", "close": 93.89, "volume": 61573.0}, {"date": "2019-11-01", "close": 96.75, "volume": 82472.0}, {"date": "2019-11-04", "close": 98.49, "volume": 103244.0}, {"date": "2019-11-05", "close": 98.87, "volume": 69063.0}, {"date": "2019-11-06", "close": 97.57, "volume": 54031.0}, {"date": "2019-11-07", "close": 98.37, "volume": 68539.0}, {"date": "2019-11-08", "close": 99.32, "volume": 55833.0}, {"date": "2019-11-11", "close": 99.1, "volume": 190470.0}, {"date": "2019-11-12", "close": 99.87, "volume": 66384.0}, {"date": "2019-11-13", "close": 99.93, "volume": 142612.0}, {"date": "2019-11-14", "close": 99.4, "volume": 53331.0}, {"date": "2019-11-15", "close": 99.8, "volume": 154828.0}, {"date": "2019-11-18", "close": 98.97, "volume": 63984.0}, {"date": "2019-11-19", "close": 98.92, "volume": 149874.0}, {"date": "2019-11-20", "close": 97.16, "volume": 232279.0}, {"date": "2019-11-21", "close": 96.315, "volume": 106881.0}, {"date": "2019-11-22", "close": 96.41, "volume": 55514.0}, {"date": "2019-11-25", "close": 98.96, "volume": 115758.0}, {"date": "2019-11-26", "close": 98.47, "volume": 89311.0}, {"date": "2019-11-27", "close": 99.07, "volume": 123409.0}, {"date": "2019-11-29", "close": 97.82, "volume": 52696.0}, {"date": "2019-12-02", "close": 96.31, "volume": 129681.0}, {"date": "2019-12-03", "close": 95.33, "volume": 181709.0}, {"date": "2019-12-04", "close": 96.68, "volume": 189440.0}, {"date": "2019-12-05", "close": 96.67, "volume": 108283.0}, {"date": "2019-12-06", "close": 98.38, "volume": 100522.0}, {"date": "2019-12-09", "close": 97.49, "volume": 86963.0}, {"date": "2019-12-10", "close": 98.07, "volume": 46351.0}, {"date": "2019-12-11", "close": 100.15, "volume": 81572.0}, {"date": "2019-12-12", "close": 102.44, "volume": 165124.0}, {"date": "2019-12-13", "close": 102.13, "volume": 155457.0}, {"date": "2019-12-16", "close": 103.53, "volume": 148112.0}, {"date": "2019-12-17", "close": 103.9, "volume": 87742.0}, {"date": "2019-12-18", "close": 103.93, "volume": 93387.0}, {"date": "2019-12-19", "close": 105.03, "volume": 276238.0}, {"date": "2019-12-20", "close": 105.84, "volume": 76585.0}, {"date": "2019-12-23", "close": 106.32, "volume": 98672.0}, {"date": "2019-12-24", "close": 106.66, "volume": 45271.0}, {"date": "2019-12-26", "close": 107.44, "volume": 73117.0}, {"date": "2019-12-27", "close": 106.62, "volume": 110599.0}, {"date": "2019-12-30", "close": 105.87, "volume": 91828.0}, {"date": "2019-12-31", "close": 105.89, "volume": 41656.0}, {"date": "2020-01-02", "close": 108.07, "volume": 120895.0}, {"date": "2020-01-03", "close": 106.38, "volume": 252178.0}, {"date": "2020-01-06", "close": 105.64, "volume": 111120.0}, {"date": "2020-01-07", "close": 107.27, "volume": 80962.0}, {"date": "2020-01-08", "close": 107.86, "volume": 103734.0}, {"date": "2020-01-09", "close": 108.47, "volume": 89012.0}, {"date": "2020-01-10", "close": 108.06, "volume": 76305.0}, {"date": "2020-01-13", "close": 109.93, "volume": 71644.0}, {"date": "2020-01-14", "close": 110.09, "volume": 154536.0}, {"date": "2020-01-15", "close": 108.22, "volume": 98624.0}, {"date": "2020-01-16", "close": 110.26, "volume": 131221.0}, {"date": "2020-01-17", "close": 111.29, "volume": 134774.0}, {"date": "2020-01-21", "close": 110.58, "volume": 88752.0}, {"date": "2020-01-22", "close": 111.13, "volume": 53965.0}, {"date": "2020-01-23", "close": 112.52, "volume": 190373.0}, {"date": "2020-01-24", "close": 110.34, "volume": 411849.0}, {"date": "2020-01-27", "close": 106.19, "volume": 332030.0}, {"date": "2020-01-28", "close": 108.37, "volume": 64486.0}, {"date": "2020-01-29", "close": 106.32, "volume": 115197.0}, {"date": "2020-01-30", "close": 105.84, "volume": 234062.0}, {"date": "2020-01-31", "close": 102.09, "volume": 230753.0}, {"date": "2020-02-03", "close": 102.81, "volume": 225483.0}, {"date": "2020-02-04", "close": 105.62, "volume": 111005.0}, {"date": "2020-02-05", "close": 108.21, "volume": 131637.0}, {"date": "2020-02-06", "close": 107.61, "volume": 246669.0}, {"date": "2020-02-07", "close": 105.73, "volume": 108854.0}, {"date": "2020-02-10", "close": 106.94, "volume": 64291.0}, {"date": "2020-02-11", "close": 109.21, "volume": 117384.0}, {"date": "2020-02-12", "close": 111.48, "volume": 175802.0}, {"date": "2020-02-13", "close": 110.11, "volume": 61753.0}, {"date": "2020-02-14", "close": 109.33, "volume": 42067.0}, {"date": "2020-02-18", "close": 108.46, "volume": 106327.0}, {"date": "2020-02-19", "close": 111.0, "volume": 153439.0}, {"date": "2020-02-20", "close": 110.01, "volume": 74742.0}, {"date": "2020-02-21", "close": 106.42, "volume": 65884.0}, {"date": "2020-02-24", "close": 101.71, "volume": 197271.0}, {"date": "2020-02-25", "close": 98.67, "volume": 172337.0}, {"date": "2020-02-26", "close": 98.0, "volume": 168774.0}, {"date": "2020-02-27", "close": 93.34, "volume": 164558.0}, {"date": "2020-02-28", "close": 95.43, "volume": 232749.0}, {"date": "2020-03-02", "close": 98.03, "volume": 158752.0}, {"date": "2020-03-03", "close": 95.26, "volume": 128321.0}, {"date": "2020-03-04", "close": 98.9, "volume": 60563.0}, {"date": "2020-03-05", "close": 96.14, "volume": 57839.0}, {"date": "2020-03-06", "close": 93.16, "volume": 79929.0}, {"date": "2020-03-09", "close": 84.34, "volume": 183174.0}, {"date": "2020-03-10", "close": 90.4, "volume": 92557.0}, {"date": "2020-03-11", "close": 85.01, "volume": 169998.0}, {"date": "2020-03-12", "close": 75.98, "volume": 254559.0}, {"date": "2020-03-13", "close": 82.83, "volume": 194545.0}, {"date": "2020-03-16", "close": 71.11, "volume": 212147.0}, {"date": "2020-03-17", "close": 78.14, "volume": 174994.0}, {"date": "2020-03-18", "close": 71.48, "volume": 130166.0}, {"date": "2020-03-19", "close": 75.31, "volume": 127283.0}, {"date": "2020-03-20", "close": 73.13, "volume": 176883.0}, {"date": "2020-03-23", "close": 74.37, "volume": 177832.0}, {"date": "2020-03-24", "close": 82.87, "volume": 79613.0}, {"date": "2020-03-25", "close": 82.47, "volume": 187218.0}, {"date": "2020-03-26", "close": 87.03, "volume": 188185.0}, {"date": "2020-03-27", "close": 82.42, "volume": 65486.0}, {"date": "2020-03-30", "close": 84.86, "volume": 63258.0}, {"date": "2020-03-31", "close": 83.97, "volume": 138465.0}, {"date": "2020-04-01", "close": 79.29, "volume": 90722.0}, {"date": "2020-04-02", "close": 81.22, "volume": 60510.0}, {"date": "2020-04-03", "close": 80.02, "volume": 28390.0}, {"date": "2020-04-06", "close": 88.43, "volume": 109394.0}, {"date": "2020-04-07", "close": 87.77, "volume": 117739.0}, {"date": "2020-04-08", "close": 90.93, "volume": 79234.0}, {"date": "2020-04-09", "close": 89.73, "volume": 141431.0}, {"date": "2020-04-13", "close": 90.87, "volume": 48406.0}, {"date": "2020-04-14", "close": 94.55, "volume": 148560.0}, {"date": "2020-04-15", "close": 91.78, "volume": 67938.0}, {"date": "2020-04-16", "close": 93.05, "volume": 121890.0}, {"date": "2020-04-17", "close": 94.0, "volume": 74522.0}, {"date": "2020-04-20", "close": 92.42, "volume": 59256.0}, {"date": "2020-04-21", "close": 88.61, "volume": 57839.0}, {"date": "2020-04-22", "close": 93.12, "volume": 55851.0}, {"date": "2020-04-23", "close": 93.28, "volume": 61851.0}, {"date": "2020-04-24", "close": 95.17, "volume": 54397.0}, {"date": "2020-04-27", "close": 97.33, "volume": 70475.0}, {"date": "2020-04-28", "close": 97.43, "volume": 76711.0}, {"date": "2020-04-29", "close": 103.4, "volume": 354009.0}, {"date": "2020-04-30", "close": 99.53, "volume": 65984.0}, {"date": "2020-05-01", "close": 94.4, "volume": 91457.0}, {"date": "2020-05-04", "close": 95.18, "volume": 67961.0}, {"date": "2020-05-05", "close": 97.21, "volume": 68221.0}, {"date": "2020-05-06", "close": 98.25, "volume": 49695.0}, {"date": "2020-05-07", "close": 99.78, "volume": 60823.0}, {"date": "2020-05-08", "close": 103.17, "volume": 62276.0}, {"date": "2020-05-11", "close": 102.76, "volume": 41565.0}, {"date": "2020-05-12", "close": 99.65, "volume": 188432.0}, {"date": "2020-05-13", "close": 97.11, "volume": 140654.0}, {"date": "2020-05-14", "close": 98.36, "volume": 129423.0}, {"date": "2020-05-15", "close": 96.51, "volume": 44126.0}, {"date": "2020-05-18", "close": 102.39, "volume": 189657.0}, {"date": "2020-05-19", "close": 102.07, "volume": 142479.0}, {"date": "2020-05-20", "close": 105.86, "volume": 119674.0}, {"date": "2020-05-21", "close": 103.08, "volume": 54825.0}, {"date": "2020-05-22", "close": 104.14, "volume": 117159.0}, {"date": "2020-05-26", "close": 106.04, "volume": 50372.0}, {"date": "2020-05-27", "close": 107.54, "volume": 59654.0}, {"date": "2020-05-28", "close": 104.65, "volume": 140379.0}, {"date": "2020-05-29", "close": 107.26, "volume": 50895.0}, {"date": "2020-06-01", "close": 107.31, "volume": 122340.0}, {"date": "2020-06-02", "close": 109.46, "volume": 119188.0}, {"date": "2020-06-03", "close": 111.97, "volume": 75541.0}, {"date": "2020-06-04", "close": 112.37, "volume": 37016.0}, {"date": "2020-06-05", "close": 115.27, "volume": 73956.0}, {"date": "2020-06-08", "close": 115.45, "volume": 82381.0}, {"date": "2020-06-09", "close": 115.09, "volume": 34343.0}, {"date": "2020-06-10", "close": 114.41, "volume": 41795.0}, {"date": "2020-06-11", "close": 107.02, "volume": 181236.0}, {"date": "2020-06-12", "close": 108.41, "volume": 50045.0}, {"date": "2020-06-15", "close": 110.22, "volume": 31003.0}, {"date": "2020-06-16", "close": 112.03, "volume": 47982.0}, {"date": "2020-06-17", "close": 112.0, "volume": 41826.0}, {"date": "2020-06-18", "close": 111.21, "volume": 20223.0}, {"date": "2020-06-19", "close": 110.41, "volume": 27211.0}, {"date": "2020-06-22", "close": 111.29, "volume": 31949.0}, {"date": "2020-06-23", "close": 111.79, "volume": 48993.0}, {"date": "2020-06-24", "close": 108.71, "volume": 32477.0}, {"date": "2020-06-25", "close": 109.91, "volume": 37858.0}, {"date": "2020-06-26", "close": 107.48, "volume": 42363.0}, {"date": "2020-06-29", "close": 108.71, "volume": 57153.0}, {"date": "2020-06-30", "close": 111.89, "volume": 58074.0}, {"date": "2020-07-01", "close": 110.01, "volume": 97971.0}, {"date": "2020-07-02", "close": 111.3, "volume": 78220.0}, {"date": "2020-07-06", "close": 114.59, "volume": 91014.0}, {"date": "2020-07-07", "close": 113.81, "volume": 100868.0}, {"date": "2020-07-08", "close": 116.18, "volume": 33780.0}, {"date": "2020-07-09", "close": 118.16, "volume": 83183.0}, {"date": "2020-07-10", "close": 117.57, "volume": 29652.0}, {"date": "2020-07-13", "close": 115.08, "volume": 61659.0}, {"date": "2020-07-14", "close": 117.75, "volume": 63682.0}, {"date": "2020-07-15", "close": 118.56, "volume": 25891.0}, {"date": "2020-07-16", "close": 117.25, "volume": 58250.0}, {"date": "2020-07-17", "close": 118.4425, "volume": 22751.0}, {"date": "2020-07-20", "close": 121.22, "volume": 74505.0}, {"date": "2020-07-21", "close": 119.79, "volume": 31195.0}, {"date": "2020-07-22", "close": 119.77, "volume": 24402.0}, {"date": "2020-07-23", "close": 118.44, "volume": 58345.0}, {"date": "2020-07-24", "close": 117.32, "volume": 25369.0}, {"date": "2020-07-27", "close": 120.82, "volume": 32895.0}, {"date": "2020-07-28", "close": 117.81, "volume": 19995.0}, {"date": "2020-07-29", "close": 119.92, "volume": 39892.0}, {"date": "2020-07-30", "close": 122.28, "volume": 67387.0}, {"date": "2020-07-31", "close": 121.8, "volume": 72697.0}, {"date": "2020-08-03", "close": 124.63, "volume": 38644.0}, {"date": "2020-08-04", "close": 126.62, "volume": 84070.0}, {"date": "2020-08-05", "close": 126.19, "volume": 45886.0}, {"date": "2020-08-06", "close": 126.32, "volume": 27960.0}, {"date": "2020-08-07", "close": 125.95, "volume": 40271.0}, {"date": "2020-08-10", "close": 125.46, "volume": 32560.0}, {"date": "2020-08-11", "close": 123.87, "volume": 68705.0}, {"date": "2020-08-12", "close": 127.02, "volume": 56991.0}, {"date": "2020-08-13", "close": 125.82, "volume": 31331.0}, {"date": "2020-08-14", "close": 124.79, "volume": 15949.0}, {"date": "2020-08-17", "close": 125.75, "volume": 61716.0}, {"date": "2020-08-18", "close": 124.76, "volume": 19126.0}, {"date": "2020-08-19", "close": 124.09, "volume": 76772.0}, {"date": "2020-08-20", "close": 122.37, "volume": 50588.0}, {"date": "2020-08-21", "close": 122.9, "volume": 52794.0}, {"date": "2020-08-24", "close": 124.49, "volume": 30568.0}, {"date": "2020-08-25", "close": 126.69, "volume": 52109.0}, {"date": "2020-08-26", "close": 127.03, "volume": 21596.0}, {"date": "2020-08-27", "close": 124.77, "volume": 102389.0}, {"date": "2020-08-28", "close": 127.6, "volume": 43259.0}, {"date": "2020-08-31", "close": 126.68, "volume": 33366.0}, {"date": "2020-09-01", "close": 129.61, "volume": 53380.0}, {"date": "2020-09-02", "close": 132.43, "volume": 94643.0}, {"date": "2020-09-03", "close": 124.1, "volume": 126787.0}, {"date": "2020-09-04", "close": 123.3, "volume": 101649.0}, {"date": "2020-09-08", "close": 118.02, "volume": 62600.0}, {"date": "2020-09-09", "close": 121.67, "volume": 102956.0}, {"date": "2020-09-10", "close": 119.61, "volume": 55764.0}, {"date": "2020-09-11", "close": 119.87, "volume": 32044.0}, {"date": "2020-09-14", "close": 122.76, "volume": 22288.0}, {"date": "2020-09-15", "close": 124.6, "volume": 42243.0}, {"date": "2020-09-16", "close": 123.82, "volume": 49525.0}, {"date": "2020-09-17", "close": 122.24, "volume": 41514.0}, {"date": "2020-09-18", "close": 120.74, "volume": 33248.0}, {"date": "2020-09-21", "close": 119.23, "volume": 135013.0}, {"date": "2020-09-22", "close": 120.75, "volume": 19583.0}, {"date": "2020-09-23", "close": 117.63, "volume": 24609.0}, {"date": "2020-09-24", "close": 118.59, "volume": 40100.0}, {"date": "2020-09-25", "close": 120.27, "volume": 54106.0}, {"date": "2020-09-28", "close": 124.39, "volume": 276814.0}, {"date": "2020-09-29", "close": 125.34, "volume": 67640.0}, {"date": "2020-09-30", "close": 125.73, "volume": 79690.0}, {"date": "2020-10-01", "close": 128.81, "volume": 96742.0}, {"date": "2020-10-02", "close": 125.1, "volume": 42506.0}, {"date": "2020-10-05", "close": 129.67, "volume": 61037.0}, {"date": "2020-10-06", "close": 129.57, "volume": 72981.0}, {"date": "2020-10-07", "close": 132.71, "volume": 47781.0}, {"date": "2020-10-08", "close": 134.62, "volume": 39513.0}, {"date": "2020-10-09", "close": 138.17, "volume": 77187.0}, {"date": "2020-10-12", "close": 138.97, "volume": 46324.0}, {"date": "2020-10-13", "close": 138.48, "volume": 36744.0}, {"date": "2020-10-14", "close": 137.66, "volume": 36895.0}, {"date": "2020-10-15", "close": 137.47, "volume": 42636.0}, {"date": "2020-10-16", "close": 136.98, "volume": 26512.0}, {"date": "2020-10-19", "close": 136.76, "volume": 173691.0}, {"date": "2020-10-20", "close": 136.9, "volume": 41256.0}, {"date": "2020-10-21", "close": 134.64, "volume": 83033.0}, {"date": "2020-10-22", "close": 136.35, "volume": 58062.0}, {"date": "2020-10-23", "close": 137.01, "volume": 76458.0}, {"date": "2020-10-26", "close": 134.39, "volume": 68416.0}, {"date": "2020-10-27", "close": 133.64, "volume": 22862.0}, {"date": "2020-10-28", "close": 129.54, "volume": 52733.0}, {"date": "2020-10-29", "close": 134.1, "volume": 49065.0}, {"date": "2020-10-30", "close": 132.52, "volume": 40362.0}, {"date": "2020-11-02", "close": 132.48, "volume": 48547.0}, {"date": "2020-11-03", "close": 135.14, "volume": 100897.0}, {"date": "2020-11-04", "close": 138.83, "volume": 211399.0}, {"date": "2020-11-05", "close": 145.62, "volume": 316886.0}, {"date": "2020-11-06", "close": 148.025, "volume": 41866.0}, {"date": "2020-11-09", "close": 145.91, "volume": 89393.0}, {"date": "2020-11-10", "close": 141.68, "volume": 44847.0}, {"date": "2020-11-11", "close": 146.5, "volume": 34861.0}, {"date": "2020-11-12", "close": 144.21, "volume": 28369.0}, {"date": "2020-11-13", "close": 145.75, "volume": 37913.0}, {"date": "2020-11-16", "close": 148.59, "volume": 136743.0}, {"date": "2020-11-17", "close": 147.89, "volume": 37211.0}, {"date": "2020-11-18", "close": 146.1601, "volume": 82824.0}, {"date": "2020-11-19", "close": 149.76, "volume": 48902.0}, {"date": "2020-11-20", "close": 150.13, "volume": 33183.0}, {"date": "2020-11-23", "close": 152.26, "volume": 38908.0}, {"date": "2020-11-24", "close": 154.3, "volume": 36976.0}, {"date": "2020-11-25", "close": 153.72, "volume": 32949.0}, {"date": "2020-11-27", "close": 155.84, "volume": 31052.0}, {"date": "2020-11-30", "close": 157.38, "volume": 42681.0}, {"date": "2020-12-01", "close": 158.58, "volume": 52952.0}, {"date": "2020-12-02", "close": 159.31, "volume": 28776.0}, {"date": "2020-12-03", "close": 159.46, "volume": 36682.0}, {"date": "2020-12-04", "close": 163.6632, "volume": 39417.0}, {"date": "2020-12-07", "close": 163.95, "volume": 35132.0}, {"date": "2020-12-08", "close": 165.52, "volume": 28476.0}, {"date": "2020-12-09", "close": 159.68, "volume": 149552.0}, {"date": "2020-12-10", "close": 160.14, "volume": 31425.0}, {"date": "2020-12-11", "close": 158.68, "volume": 44773.0}, {"date": "2020-12-14", "close": 161.08, "volume": 50814.0}, {"date": "2020-12-15", "close": 165.22, "volume": 70106.0}, {"date": "2020-12-16", "close": 164.59, "volume": 39582.0}, {"date": "2020-12-17", "close": 165.8, "volume": 36184.0}, {"date": "2020-12-18", "close": 165.87, "volume": 54208.0}, {"date": "2020-12-21", "close": 165.66, "volume": 40525.0}, {"date": "2020-12-22", "close": 168.24, "volume": 25343.0}, {"date": "2020-12-23", "close": 167.67, "volume": 47995.0}, {"date": "2020-12-24", "close": 168.5, "volume": 17861.0}, {"date": "2020-12-28", "close": 168.38, "volume": 36125.0}, {"date": "2020-12-29", "close": 165.36, "volume": 47447.0}, {"date": "2020-12-30", "close": 169.71, "volume": 62811.0}, {"date": "2020-12-31", "close": 170.78, "volume": 388613.0}, {"date": "2021-01-04", "close": 169.78, "volume": 668760.0}, {"date": "2021-01-05", "close": 172.65, "volume": 394114.0}, {"date": "2021-01-06", "close": 175.44, "volume": 234828.0}, {"date": "2021-01-07", "close": 181.99, "volume": 172700.0}, {"date": "2021-01-08", "close": 180.82, "volume": 115056.0}, {"date": "2021-01-11", "close": 183.47, "volume": 68027.0}, {"date": "2021-01-12", "close": 184.34, "volume": 190355.0}, {"date": "2021-01-13", "close": 183.8548, "volume": 39639.0}, {"date": "2021-01-14", "close": 187.83, "volume": 77230.0}, {"date": "2021-01-15", "close": 183.07, "volume": 196224.0}, {"date": "2021-01-19", "close": 189.7, "volume": 105323.0}, {"date": "2021-01-20", "close": 189.48, "volume": 114046.0}, {"date": "2021-01-21", "close": 192.64, "volume": 69746.0}, {"date": "2021-01-22", "close": 191.72, "volume": 67408.0}, {"date": "2021-01-25", "close": 190.38, "volume": 142713.0}, {"date": "2021-01-26", "close": 188.87, "volume": 96917.0}, {"date": "2021-01-27", "close": 179.32, "volume": 162714.0}, {"date": "2021-01-28", "close": 183.2681, "volume": 80770.0}, {"date": "2021-01-29", "close": 179.58, "volume": 743803.0}, {"date": "2021-02-01", "close": 186.46, "volume": 441901.0}, {"date": "2021-02-02", "close": 186.82, "volume": 392983.0}, {"date": "2021-02-03", "close": 183.34, "volume": 92931.0}, {"date": "2021-02-04", "close": 184.38, "volume": 68754.0}, {"date": "2021-02-05", "close": 185.48, "volume": 149086.0}, {"date": "2021-02-08", "close": 191.66, "volume": 87149.0}, {"date": "2021-02-09", "close": 192.33, "volume": 86000.0}, {"date": "2021-02-10", "close": 192.34, "volume": 72711.0}, {"date": "2021-02-11", "close": 197.93, "volume": 151039.0}, {"date": "2021-02-12", "close": 200.34, "volume": 106353.0}, {"date": "2021-02-16", "close": 200.8, "volume": 126682.0}, {"date": "2021-02-17", "close": 196.59, "volume": 95238.0}, {"date": "2021-02-18", "close": 192.11, "volume": 81306.0}, {"date": "2021-02-19", "close": 197.93, "volume": 93116.0}, {"date": "2021-02-22", "close": 190.26, "volume": 113114.0}, {"date": "2021-02-23", "close": 188.95, "volume": 209102.0}, {"date": "2021-02-24", "close": 194.85, "volume": 131580.0}, {"date": "2021-02-25", "close": 182.54, "volume": 192057.0}, {"date": "2021-02-26", "close": 186.39, "volume": 135397.0}, {"date": "2021-03-01", "close": 193.46, "volume": 147509.0}, {"date": "2021-03-02", "close": 186.81, "volume": 176485.0}, {"date": "2021-03-03", "close": 180.89, "volume": 149003.0}, {"date": "2021-03-04", "close": 170.75, "volume": 332038.0}, {"date": "2021-03-05", "close": 175.12, "volume": 199202.0}, {"date": "2021-03-08", "close": 166.63, "volume": 199045.0}, {"date": "2021-03-09", "close": 176.68, "volume": 189134.0}, {"date": "2021-03-10", "close": 174.74, "volume": 187157.0}, {"date": "2021-03-11", "close": 183.69, "volume": 191860.0}, {"date": "2021-03-12", "close": 182.12, "volume": 115188.0}, {"date": "2021-03-15", "close": 185.47, "volume": 213841.0}, {"date": "2021-03-16", "close": 186.79, "volume": 147898.0}, {"date": "2021-03-17", "close": 188.73, "volume": 103017.0}, {"date": "2021-03-18", "close": 180.03, "volume": 94280.0}, {"date": "2021-03-19", "close": 183.11, "volume": 265846.0}, {"date": "2021-03-22", "close": 185.47, "volume": 135246.0}, {"date": "2021-03-23", "close": 177.79, "volume": 131630.0}, {"date": "2021-03-24", "close": 173.1, "volume": 184624.0}, {"date": "2021-03-25", "close": 173.68, "volume": 210979.0}, {"date": "2021-03-26", "close": 180.86, "volume": 149173.0}, {"date": "2021-03-29", "close": 175.45, "volume": 170791.0}, {"date": "2021-03-30", "close": 176.8, "volume": 63055.0}, {"date": "2021-03-31", "close": 182.78, "volume": 161704.0}, {"date": "2021-04-01", "close": 189.11, "volume": 96560.0}, {"date": "2021-04-05", "close": 191.9, "volume": 189323.0}, {"date": "2021-04-06", "close": 190.03, "volume": 79838.0}, {"date": "2021-04-07", "close": 187.73, "volume": 170987.0}, {"date": "2021-04-08", "close": 190.23, "volume": 76359.0}, {"date": "2021-04-09", "close": 188.55, "volume": 69058.0}, {"date": "2021-04-12", "close": 185.7, "volume": 80080.0}, {"date": "2021-04-13", "close": 185.25, "volume": 135270.0}, {"date": "2021-04-14", "close": 184.2, "volume": 101497.0}, {"date": "2021-04-15", "close": 187.01, "volume": 110161.0}, {"date": "2021-04-16", "close": 187.38, "volume": 85699.0}, {"date": "2021-04-19", "close": 182.41, "volume": 149622.0}, {"date": "2021-04-20", "close": 178.13, "volume": 122930.0}, {"date": "2021-04-21", "close": 183.81, "volume": 95962.0}, {"date": "2021-04-22", "close": 181.23, "volume": 81814.0}, {"date": "2021-04-23", "close": 187.11, "volume": 52908.0}, {"date": "2021-04-26", "close": 190.87, "volume": 81186.0}, {"date": "2021-04-27", "close": 189.32, "volume": 53950.0}, {"date": "2021-04-28", "close": 186.41, "volume": 69225.0}, {"date": "2021-04-29", "close": 184.35, "volume": 263957.0}, {"date": "2021-04-30", "close": 176.81, "volume": 171503.0}, {"date": "2021-05-03", "close": 173.79, "volume": 169655.0}, {"date": "2021-05-04", "close": 170.61, "volume": 107895.0}, {"date": "2021-05-05", "close": 171.98, "volume": 198137.0}, {"date": "2021-05-06", "close": 171.43, "volume": 57598.0}, {"date": "2021-05-07", "close": 174.78, "volume": 75678.0}, {"date": "2021-05-10", "close": 165.04, "volume": 137976.0}, {"date": "2021-05-11", "close": 166.25, "volume": 132454.0}, {"date": "2021-05-12", "close": 158.58, "volume": 161285.0}, {"date": "2021-05-13", "close": 159.69, "volume": 113516.0}, {"date": "2021-05-14", "close": 164.77, "volume": 54691.0}, {"date": "2021-05-17", "close": 164.14, "volume": 68385.0}, {"date": "2021-05-18", "close": 163.47, "volume": 84995.0}, {"date": "2021-05-19", "close": 167.15, "volume": 155551.0}, {"date": "2021-05-20", "close": 171.36, "volume": 59545.0}, {"date": "2021-05-21", "close": 170.55, "volume": 31843.0}, {"date": "2021-05-24", "close": 174.15, "volume": 106720.0}, {"date": "2021-05-25", "close": 174.21, "volume": 57560.0}, {"date": "2021-05-26", "close": 176.07, "volume": 38510.0}, {"date": "2021-05-27", "close": 177.85, "volume": 33937.0}, {"date": "2021-05-28", "close": 178.76, "volume": 18632.0}, {"date": "2021-06-01", "close": 178.0, "volume": 52154.0}, {"date": "2021-06-02", "close": 178.63, "volume": 22567.0}, {"date": "2021-06-03", "close": 175.33, "volume": 48090.0}, {"date": "2021-06-04", "close": 179.65, "volume": 63829.0}, {"date": "2021-06-07", "close": 178.78, "volume": 36423.0}, {"date": "2021-06-08", "close": 179.37, "volume": 54461.0}, {"date": "2021-06-09", "close": 178.41, "volume": 50660.0}, {"date": "2021-06-10", "close": 180.31, "volume": 17668.0}, {"date": "2021-06-11", "close": 181.67, "volume": 24901.0}, {"date": "2021-06-14", "close": 184.7, "volume": 79169.0}, {"date": "2021-06-15", "close": 182.44, "volume": 54647.0}, {"date": "2021-06-16", "close": 182.2498, "volume": 99027.0}, {"date": "2021-06-17", "close": 183.98, "volume": 33571.0}, {"date": "2021-06-18", "close": 179.33, "volume": 49234.0}, {"date": "2021-06-21", "close": 180.2189, "volume": 106597.0}, {"date": "2021-06-22", "close": 181.3179, "volume": 31666.0}, {"date": "2021-06-23", "close": 182.9, "volume": 23844.0}, {"date": "2021-06-24", "close": 187.4, "volume": 43800.0}, {"date": "2021-06-25", "close": 186.67, "volume": 18125.0}, {"date": "2021-06-28", "close": 191.74, "volume": 66907.0}, {"date": "2021-06-29", "close": 193.25, "volume": 39881.0}, {"date": "2021-06-30", "close": 192.36, "volume": 37868.0}, {"date": "2021-07-01", "close": 189.62, "volume": 53120.0}, {"date": "2021-07-02", "close": 190.67, "volume": 146790.0}, {"date": "2021-07-06", "close": 190.45, "volume": 36958.0}, {"date": "2021-07-07", "close": 187.17, "volume": 77655.0}, {"date": "2021-07-08", "close": 183.94, "volume": 80192.0}, {"date": "2021-07-09", "close": 187.27, "volume": 47097.0}, {"date": "2021-07-12", "close": 189.0, "volume": 31159.0}, {"date": "2021-07-13", "close": 186.92, "volume": 88435.0}, {"date": "2021-07-14", "close": 184.72, "volume": 89934.0}, {"date": "2021-07-15", "close": 180.86, "volume": 90538.0}, {"date": "2021-07-16", "close": 176.71, "volume": 48267.0}, {"date": "2021-07-19", "close": 176.18, "volume": 154804.0}, {"date": "2021-07-20", "close": 179.84, "volume": 72512.0}, {"date": "2021-07-21", "close": 185.43, "volume": 44592.0}, {"date": "2021-07-22", "close": 182.6, "volume": 94466.0}, {"date": "2021-07-23", "close": 183.75, "volume": 46996.0}, {"date": "2021-07-26", "close": 182.95, "volume": 32300.0}, {"date": "2021-07-27", "close": 178.61, "volume": 109840.0}, {"date": "2021-07-28", "close": 183.5, "volume": 56598.0}, {"date": "2021-07-29", "close": 188.31, "volume": 56284.0}, {"date": "2021-07-30", "close": 190.97, "volume": 48071.0}, {"date": "2021-08-02", "close": 191.65, "volume": 35334.0}, {"date": "2021-08-03", "close": 193.14, "volume": 26832.0}, {"date": "2021-08-04", "close": 194.9, "volume": 42156.0}, {"date": "2021-08-05", "close": 197.6, "volume": 31633.0}, {"date": "2021-08-06", "close": 198.35, "volume": 24671.0}, {"date": "2021-08-09", "close": 197.58, "volume": 81584.0}, {"date": "2021-08-10", "close": 197.3, "volume": 22775.0}, {"date": "2021-08-11", "close": 197.35, "volume": 37384.0}, {"date": "2021-08-12", "close": 195.21, "volume": 54379.0}, {"date": "2021-08-13", "close": 195.52, "volume": 25805.0}, {"date": "2021-08-16", "close": 193.84, "volume": 39608.0}, {"date": "2021-08-17", "close": 189.27, "volume": 41206.0}, {"date": "2021-08-18", "close": 188.1, "volume": 26017.0}, {"date": "2021-08-19", "close": 188.78, "volume": 49529.0}, {"date": "2021-08-20", "close": 191.46, "volume": 165124.0}, {"date": "2021-08-23", "close": 196.25, "volume": 40006.0}, {"date": "2021-08-24", "close": 196.93, "volume": 37321.0}, {"date": "2021-08-25", "close": 197.83, "volume": 35291.0}, {"date": "2021-08-26", "close": 198.36, "volume": 68295.0}, {"date": "2021-08-27", "close": 203.39, "volume": 49687.0}, {"date": "2021-08-30", "close": 204.7, "volume": 49504.0}, {"date": "2021-08-31", "close": 202.58, "volume": 33376.0}, {"date": "2021-09-01", "close": 203.76, "volume": 28746.0}, {"date": "2021-09-02", "close": 205.49, "volume": 32269.0}, {"date": "2021-09-03", "close": 206.5, "volume": 30976.0}, {"date": "2021-09-07", "close": 205.62, "volume": 37741.0}, {"date": "2021-09-08", "close": 202.26, "volume": 50493.0}, {"date": "2021-09-09", "close": 203.21, "volume": 36461.0}, {"date": "2021-09-10", "close": 203.99, "volume": 58105.0}, {"date": "2021-09-13", "close": 206.68, "volume": 47611.0}, {"date": "2021-09-14", "close": 206.32, "volume": 44421.0}, {"date": "2021-09-15", "close": 207.27, "volume": 26188.0}, {"date": "2021-09-16", "close": 208.62, "volume": 64524.0}, {"date": "2021-09-17", "close": 205.61, "volume": 43506.0}, {"date": "2021-09-20", "close": 200.02, "volume": 92926.0}, {"date": "2021-09-21", "close": 200.69, "volume": 35132.0}, {"date": "2021-09-22", "close": 206.24, "volume": 110423.0}, {"date": "2021-09-23", "close": 209.04, "volume": 35231.0}, {"date": "2021-09-24", "close": 208.34, "volume": 42094.0}, {"date": "2021-09-27", "close": 208.64, "volume": 66425.0}, {"date": "2021-09-28", "close": 200.48, "volume": 142167.0}, {"date": "2021-09-29", "close": 197.11, "volume": 40425.0}, {"date": "2021-09-30", "close": 197.97, "volume": 80857.0}, {"date": "2021-10-01", "close": 199.2, "volume": 139336.0}, {"date": "2021-10-04", "close": 193.71, "volume": 98630.0}, {"date": "2021-10-05", "close": 195.77, "volume": 84948.0}, {"date": "2021-10-06", "close": 196.24, "volume": 25857.0}, {"date": "2021-10-07", "close": 199.78, "volume": 59834.0}, {"date": "2021-10-08", "close": 197.55, "volume": 21409.0}, {"date": "2021-10-11", "close": 196.08, "volume": 83984.0}, {"date": "2021-10-12", "close": 195.08, "volume": 61696.0}, {"date": "2021-10-13", "close": 196.87, "volume": 27801.0}, {"date": "2021-10-14", "close": 202.16, "volume": 23964.0}, {"date": "2021-10-15", "close": 202.47, "volume": 49835.0}, {"date": "2021-10-18", "close": 203.88, "volume": 64021.0}, {"date": "2021-10-19", "close": 207.24, "volume": 58424.0}, {"date": "2021-10-20", "close": 206.77, "volume": 51559.0}, {"date": "2021-10-21", "close": 210.39, "volume": 66271.0}, {"date": "2021-10-22", "close": 207.76, "volume": 44781.0}, {"date": "2021-10-25", "close": 211.01, "volume": 71123.0}, {"date": "2021-10-26", "close": 210.29, "volume": 60654.0}, {"date": "2021-10-27", "close": 210.43, "volume": 79319.0}, {"date": "2021-10-28", "close": 220.77, "volume": 100036.0}, {"date": "2021-10-29", "close": 221.31, "volume": 97357.0}, {"date": "2021-11-01", "close": 227.6, "volume": 226239.0}, {"date": "2021-11-02", "close": 229.77, "volume": 272069.0}, {"date": "2021-11-03", "close": 232.94, "volume": 98743.0}, {"date": "2021-11-04", "close": 237.56, "volume": 112093.0}, {"date": "2021-11-05", "close": 239.15, "volume": 82670.0}, {"date": "2021-11-08", "close": 242.17, "volume": 135167.0}, {"date": "2021-11-09", "close": 239.25, "volume": 163035.0}, {"date": "2021-11-10", "close": 232.69, "volume": 131617.0}, {"date": "2021-11-11", "close": 239.2, "volume": 80961.0}, {"date": "2021-11-12", "close": 240.59, "volume": 96100.0}, {"date": "2021-11-15", "close": 240.56, "volume": 73653.0}, {"date": "2021-11-16", "close": 245.02, "volume": 95436.0}, {"date": "2021-11-17", "close": 242.0, "volume": 59531.0}, {"date": "2021-11-18", "close": 243.44, "volume": 75871.0}, {"date": "2021-11-19", "close": 245.07, "volume": 56903.0}, {"date": "2021-11-22", "close": 239.99, "volume": 155409.0}, {"date": "2021-11-23", "close": 239.15, "volume": 99282.0}, {"date": "2021-11-24", "close": 242.39, "volume": 65470.0}, {"date": "2021-11-26", "close": 234.8, "volume": 82164.0}, {"date": "2021-11-29", "close": 243.07, "volume": 281258.0}, {"date": "2021-11-30", "close": 238.23, "volume": 85461.0}, {"date": "2021-12-01", "close": 237.57, "volume": 275731.0}, {"date": "2021-12-02", "close": 237.25, "volume": 138873.0}, {"date": "2021-12-03", "close": 235.25, "volume": 118199.0}, {"date": "2021-12-06", "close": 234.8, "volume": 144576.0}, {"date": "2021-12-07", "close": 248.3, "volume": 94983.0}, {"date": "2021-12-08", "close": 248.86, "volume": 75441.0}, {"date": "2021-12-09", "close": 242.06, "volume": 43762.0}, {"date": "2021-12-10", "close": 242.49, "volume": 40000.0}, {"date": "2021-12-13", "close": 236.2, "volume": 120602.0}, {"date": "2021-12-14", "close": 233.85, "volume": 59234.0}, {"date": "2021-12-15", "close": 241.98, "volume": 77411.0}, {"date": "2021-12-16", "close": 228.88, "volume": 133885.0}, {"date": "2021-12-17", "close": 230.76, "volume": 82668.0}, {"date": "2021-12-20", "close": 227.3, "volume": 93850.0}, {"date": "2021-12-21", "close": 235.44, "volume": 202318.0}, {"date": "2021-12-22", "close": 238.02, "volume": 49165.0}, {"date": "2021-12-23", "close": 240.77, "volume": 51874.0}, {"date": "2021-12-27", "close": 247.86, "volume": 63297.0}, {"date": "2021-12-28", "close": 244.0, "volume": 68009.0}, {"date": "2021-12-29", "close": 244.58, "volume": 76792.0}, {"date": "2021-12-30", "close": 243.2, "volume": 61698.0}, {"date": "2021-12-31", "close": 243.15, "volume": 46858.0}, {"date": "2022-01-03", "close": 248.38, "volume": 114255.0}, {"date": "2022-01-04", "close": 245.54, "volume": 130567.0}, {"date": "2022-01-05", "close": 231.66, "volume": 117452.0}, {"date": "2022-01-06", "close": 232.91, "volume": 126464.0}, {"date": "2022-01-07", "close": 225.96, "volume": 99553.0}, {"date": "2022-01-10", "close": 225.45, "volume": 139821.0}, {"date": "2022-01-11", "close": 229.23, "volume": 77991.0}, {"date": "2022-01-12", "close": 229.71, "volume": 58397.0}, {"date": "2022-01-13", "close": 222.92, "volume": 118988.0}, {"date": "2022-01-14", "close": 226.56, "volume": 81953.0}, {"date": "2022-01-18", "close": 216.35, "volume": 114910.0}, {"date": "2022-01-19", "close": 210.39, "volume": 128664.0}, {"date": "2022-01-20", "close": 203.92, "volume": 83876.0}, {"date": "2022-01-21", "close": 199.13, "volume": 166944.0}, {"date": "2022-01-24", "close": 202.29, "volume": 143853.0}, {"date": "2022-01-25", "close": 194.1, "volume": 95956.0}, {"date": "2022-01-26", "close": 196.5, "volume": 148367.0}, {"date": "2022-01-27", "close": 187.5, "volume": 160251.0}, {"date": "2022-01-28", "close": 191.82, "volume": 138261.0}, {"date": "2022-01-31", "close": 204.54, "volume": 222394.0}, {"date": "2022-02-01", "close": 206.29, "volume": 105246.0}, {"date": "2022-02-02", "close": 208.48, "volume": 170914.0}, {"date": "2022-02-03", "close": 197.94, "volume": 242391.0}, {"date": "2022-02-04", "close": 200.39, "volume": 109702.0}, {"date": "2022-02-07", "close": 200.27, "volume": 105231.0}, {"date": "2022-02-08", "close": 206.58, "volume": 65724.0}, {"date": "2022-02-09", "close": 214.62, "volume": 95300.0}, {"date": "2022-02-10", "close": 207.33, "volume": 108320.0}, {"date": "2022-02-11", "close": 198.2, "volume": 266744.0}, {"date": "2022-02-14", "close": 198.51, "volume": 169239.0}, {"date": "2022-02-15", "close": 210.79, "volume": 112534.0}, {"date": "2022-02-16", "close": 212.05, "volume": 98047.0}, {"date": "2022-02-17", "close": 203.08, "volume": 96858.0}, {"date": "2022-02-18", "close": 200.45, "volume": 99878.0}, {"date": "2022-02-22", "close": 197.54, "volume": 124705.0}, {"date": "2022-02-23", "close": 193.11, "volume": 79025.0}, {"date": "2022-02-24", "close": 203.92, "volume": 262308.0}, {"date": "2022-02-25", "close": 206.16, "volume": 60852.0}, {"date": "2022-02-28", "close": 206.57, "volume": 173179.0}, {"date": "2022-03-01", "close": 198.42, "volume": 115244.0}, {"date": "2022-03-02", "close": 203.42, "volume": 100477.0}, {"date": "2022-03-03", "close": 198.44, "volume": 128061.0}, {"date": "2022-03-04", "close": 193.06, "volume": 73732.0}, {"date": "2022-03-07", "close": 185.28, "volume": 87437.0}, {"date": "2022-03-08", "close": 191.55, "volume": 202846.0}, {"date": "2022-03-09", "close": 197.38, "volume": 81767.0}, {"date": "2022-03-10", "close": 194.21, "volume": 82423.0}, {"date": "2022-03-11", "close": 189.66, "volume": 56118.0}, {"date": "2022-03-14", "close": 181.29, "volume": 86454.0}, {"date": "2022-03-15", "close": 190.49, "volume": 83299.0}, {"date": "2022-03-16", "close": 200.57, "volume": 198295.0}, {"date": "2022-03-17", "close": 203.48, "volume": 54133.0}, {"date": "2022-03-18", "close": 208.46, "volume": 85365.0}, {"date": "2022-03-21", "close": 206.69, "volume": 77897.0}, {"date": "2022-03-22", "close": 209.33, "volume": 79779.0}, {"date": "2022-03-23", "close": 204.45, "volume": 92151.0}, {"date": "2022-03-24", "close": 213.63, "volume": 135417.0}, {"date": "2022-03-25", "close": 212.68, "volume": 189059.0}, {"date": "2022-03-28", "close": 213.55, "volume": 182380.0}, {"date": "2022-03-29", "close": 219.75, "volume": 132106.0}, {"date": "2022-03-30", "close": 211.61, "volume": 123770.0}, {"date": "2022-03-31", "close": 207.45, "volume": 102702.0}, {"date": "2022-04-01", "close": 203.28, "volume": 231677.0}, {"date": "2022-04-04", "close": 207.13, "volume": 94724.0}, {"date": "2022-04-05", "close": 195.53, "volume": 277051.0}, {"date": "2022-04-06", "close": 189.01, "volume": 196317.0}, {"date": "2022-04-07", "close": 188.27, "volume": 99823.0}, {"date": "2022-04-08", "close": 183.03, "volume": 85802.0}, {"date": "2022-04-11", "close": 180.08, "volume": 119766.0}, {"date": "2022-04-12", "close": 180.2, "volume": 155696.0}, {"date": "2022-04-13", "close": 184.89, "volume": 78366.0}, {"date": "2022-04-14", "close": 179.86, "volume": 86975.0}, {"date": "2022-04-18", "close": 182.55, "volume": 159401.0}, {"date": "2022-04-19", "close": 186.05, "volume": 57110.0}, {"date": "2022-04-20", "close": 183.89, "volume": 63691.0}, {"date": "2022-04-21", "close": 177.95, "volume": 80740.0}, {"date": "2022-04-22", "close": 173.92, "volume": 151238.0}, {"date": "2022-04-25", "close": 177.53, "volume": 175703.0}, {"date": "2022-04-26", "close": 170.81, "volume": 125859.0}, {"date": "2022-04-27", "close": 170.06, "volume": 259970.0}, {"date": "2022-04-28", "close": 178.27, "volume": 98099.0}, {"date": "2022-04-29", "close": 171.96, "volume": 67720.0}, {"date": "2022-05-02", "close": 178.52, "volume": 114472.0}, {"date": "2022-05-03", "close": 180.69, "volume": 112216.0}, {"date": "2022-05-04", "close": 187.56, "volume": 156314.0}, {"date": "2022-05-05", "close": 177.02, "volume": 82580.0}, {"date": "2022-05-06", "close": 174.07, "volume": 184704.0}, {"date": "2022-05-09", "close": 163.28, "volume": 163308.0}, {"date": "2022-05-10", "close": 166.3, "volume": 127686.0}, {"date": "2022-05-11", "close": 159.2, "volume": 103922.0}, {"date": "2022-05-12", "close": 161.26, "volume": 162963.0}, {"date": "2022-05-13", "close": 172.12, "volume": 111961.0}, {"date": "2022-05-16", "close": 169.51, "volume": 127488.0}, {"date": "2022-05-17", "close": 177.41, "volume": 153333.0}, {"date": "2022-05-18", "close": 170.23, "volume": 116445.0}, {"date": "2022-05-19", "close": 171.59, "volume": 59705.0}, {"date": "2022-05-20", "close": 171.66, "volume": 157497.0}, {"date": "2022-05-23", "close": 171.72, "volume": 107630.0}, {"date": "2022-05-24", "close": 166.25, "volume": 82809.0}, {"date": "2022-05-25", "close": 169.09, "volume": 58928.0}, {"date": "2022-05-26", "close": 175.97, "volume": 93604.0}, {"date": "2022-05-27", "close": 183.73, "volume": 66786.0}, {"date": "2022-05-31", "close": 182.7, "volume": 73154.0}, {"date": "2022-06-01", "close": 180.63, "volume": 84081.0}, {"date": "2022-06-02", "close": 187.57, "volume": 83783.0}, {"date": "2022-06-03", "close": 181.87, "volume": 61997.0}, {"date": "2022-06-06", "close": 181.28, "volume": 62782.0}, {"date": "2022-06-07", "close": 183.47, "volume": 36282.0}, {"date": "2022-06-08", "close": 179.1, "volume": 54036.0}, {"date": "2022-06-09", "close": 174.59, "volume": 60454.0}, {"date": "2022-06-10", "close": 168.57, "volume": 76199.0}, {"date": "2022-06-13", "close": 157.78, "volume": 139258.0}, {"date": "2022-06-14", "close": 158.97, "volume": 57068.0}, {"date": "2022-06-15", "close": 162.01, "volume": 107203.0}, {"date": "2022-06-16", "close": 151.34, "volume": 92660.0}, {"date": "2022-06-17", "close": 153.88, "volume": 78470.0}, {"date": "2022-06-21", "close": 157.41, "volume": 75410.0}, {"date": "2022-06-22", "close": 155.81, "volume": 42618.0}, {"date": "2022-06-23", "close": 156.08, "volume": 67777.0}, {"date": "2022-06-24", "close": 161.08, "volume": 95817.0}, {"date": "2022-06-27", "close": 161.52, "volume": 76296.0}, {"date": "2022-06-28", "close": 157.02, "volume": 41474.0}, {"date": "2022-06-29", "close": 153.78, "volume": 78882.0}, {"date": "2022-06-30", "close": 151.72, "volume": 68200.0}, {"date": "2022-07-01", "close": 146.01, "volume": 102200.0}, {"date": "2022-07-05", "close": 147.72, "volume": 79390.0}, {"date": "2022-07-06", "close": 148.25, "volume": 108369.0}, {"date": "2022-07-07", "close": 155.4, "volume": 94535.0}, {"date": "2022-07-08", "close": 156.82, "volume": 50615.0}, {"date": "2022-07-11", "close": 152.34, "volume": 35417.0}, {"date": "2022-07-12", "close": 152.56, "volume": 41258.0}, {"date": "2022-07-13", "close": 153.49, "volume": 43878.0}, {"date": "2022-07-14", "close": 156.67, "volume": 70909.0}, {"date": "2022-07-15", "close": 159.91, "volume": 74459.0}, {"date": "2022-07-18", "close": 159.11, "volume": 52855.0}, {"date": "2022-07-19", "close": 166.62, "volume": 139381.0}, {"date": "2022-07-20", "close": 172.27, "volume": 81818.0}, {"date": "2022-07-21", "close": 174.97, "volume": 64792.0}, {"date": "2022-07-22", "close": 169.6, "volume": 89493.0}, {"date": "2022-07-25", "close": 168.57, "volume": 37275.0}, {"date": "2022-07-26", "close": 166.49, "volume": 54258.0}, {"date": "2022-07-27", "close": 175.02, "volume": 102602.0}, {"date": "2022-07-28", "close": 179.4, "volume": 88101.0}, {"date": "2022-07-29", "close": 182.4, "volume": 105147.0}, {"date": "2022-08-01", "close": 181.9, "volume": 102292.0}, {"date": "2022-08-02", "close": 183.55, "volume": 69673.0}, {"date": "2022-08-03", "close": 189.26, "volume": 94814.0}, {"date": "2022-08-04", "close": 188.51, "volume": 108230.0}, {"date": "2022-08-05", "close": 187.88, "volume": 42629.0}, {"date": "2022-08-08", "close": 185.38, "volume": 74221.0}, {"date": "2022-08-09", "close": 177.28, "volume": 123544.0}, {"date": "2022-08-10", "close": 185.52, "volume": 104510.0}, {"date": "2022-08-11", "close": 185.09, "volume": 73791.0}, {"date": "2022-08-12", "close": 191.46, "volume": 57767.0}, {"date": "2022-08-15", "close": 192.21, "volume": 70293.0}, {"date": "2022-08-16", "close": 190.87, "volume": 83187.0}, {"date": "2022-08-17", "close": 185.41, "volume": 52367.0}, {"date": "2022-08-18", "close": 191.31, "volume": 214956.0}, {"date": "2022-08-19", "close": 185.72, "volume": 63035.0}, {"date": "2022-08-22", "close": 178.8, "volume": 73437.0}, {"date": "2022-08-23", "close": 180.42, "volume": 36228.0}, {"date": "2022-08-24", "close": 181.9, "volume": 61425.0}, {"date": "2022-08-25", "close": 188.54, "volume": 47089.0}, {"date": "2022-08-26", "close": 178.84, "volume": 53675.0}, {"date": "2022-08-29", "close": 175.58, "volume": 70718.0}, {"date": "2022-08-30", "close": 173.55, "volume": 218197.0}, {"date": "2022-08-31", "close": 171.04, "volume": 119043.0}, {"date": "2022-09-01", "close": 165.17, "volume": 76548.0}, {"date": "2022-09-02", "close": 164.04, "volume": 48008.0}, {"date": "2022-09-06", "close": 163.1, "volume": 45088.0}, {"date": "2022-09-07", "close": 166.95, "volume": 24462.0}, {"date": "2022-09-08", "close": 169.56, "volume": 55271.0}, {"date": "2022-09-09", "close": 173.38, "volume": 22534.0}, {"date": "2022-09-12", "close": 174.18, "volume": 109123.0}, {"date": "2022-09-13", "close": 165.26, "volume": 44750.0}, {"date": "2022-09-14", "close": 167.29, "volume": 32714.0}, {"date": "2022-09-15", "close": 165.37, "volume": 58811.0}, {"date": "2022-09-16", "close": 165.63, "volume": 55333.0}, {"date": "2022-09-19", "close": 166.57, "volume": 34796.0}, {"date": "2022-09-20", "close": 164.14, "volume": 25928.0}, {"date": "2022-09-21", "close": 163.7, "volume": 46735.0}, {"date": "2022-09-22", "close": 158.31, "volume": 47553.0}, {"date": "2022-09-23", "close": 155.77, "volume": 78857.0}, {"date": "2022-09-26", "close": 154.1, "volume": 116091.0}, {"date": "2022-09-27", "close": 156.66, "volume": 56218.0}, {"date": "2022-09-28", "close": 159.79, "volume": 73840.0}, {"date": "2022-09-29", "close": 155.06, "volume": 39270.0}, {"date": "2022-09-30", "close": 152.14, "volume": 56777.0}, {"date": "2022-10-03", "close": 158.02, "volume": 84826.0}, {"date": "2022-10-04", "close": 165.15, "volume": 117069.0}, {"date": "2022-10-05", "close": 166.31, "volume": 57258.0}, {"date": "2022-10-06", "close": 165.02, "volume": 35651.0}, {"date": "2022-10-07", "close": 155.66, "volume": 85125.0}, {"date": "2022-10-10", "close": 150.96, "volume": 55709.0}, {"date": "2022-10-11", "close": 147.83, "volume": 68078.0}, {"date": "2022-10-12", "close": 145.51, "volume": 91555.0}, {"date": "2022-10-13", "close": 150.12, "volume": 77557.0}, {"date": "2022-10-14", "close": 143.14, "volume": 35697.0}, {"date": "2022-10-17", "close": 147.02, "volume": 32439.0}, {"date": "2022-10-18", "close": 147.29, "volume": 47818.0}, {"date": "2022-10-19", "close": 147.25, "volume": 241539.0}, {"date": "2022-10-20", "close": 147.83, "volume": 34088.0}, {"date": "2022-10-21", "close": 153.26, "volume": 66385.0}, {"date": "2022-10-24", "close": 152.68, "volume": 65192.0}, {"date": "2022-10-25", "close": 157.11, "volume": 29260.0}, {"date": "2022-10-26", "close": 155.78, "volume": 81441.0}, {"date": "2022-10-27", "close": 154.06, "volume": 44729.0}, {"date": "2022-10-28", "close": 160.07, "volume": 36019.0}, {"date": "2022-10-31", "close": 156.88, "volume": 27067.0}, {"date": "2022-11-01", "close": 159.13, "volume": 37492.0}, {"date": "2022-11-02", "close": 155.72, "volume": 55257.0}, {"date": "2022-11-03", "close": 153.51, "volume": 37122.0}, {"date": "2022-11-04", "close": 160.39, "volume": 86577.0}, {"date": "2022-11-07", "close": 162.73, "volume": 76503.0}, {"date": "2022-11-08", "close": 165.62, "volume": 118732.0}, {"date": "2022-11-09", "close": 160.39, "volume": 59635.0}, {"date": "2022-11-10", "close": 176.16, "volume": 80283.0}, {"date": "2022-11-11", "close": 180.55, "volume": 70925.0}, {"date": "2022-11-14", "close": 178.78, "volume": 52701.0}, {"date": "2022-11-15", "close": 185.15, "volume": 75473.0}, {"date": "2022-11-16", "close": 176.87, "volume": 76729.0}, {"date": "2022-11-17", "close": 178.53, "volume": 57599.0}, {"date": "2022-11-18", "close": 180.41, "volume": 38971.0}, {"date": "2022-11-21", "close": 176.08, "volume": 29589.0}, {"date": "2022-11-22", "close": 181.02, "volume": 33002.0}, {"date": "2022-11-23", "close": 183.34, "volume": 53349.0}, {"date": "2022-11-25", "close": 181.24, "volume": 24528.0}, {"date": "2022-11-28", "close": 176.55, "volume": 38717.0}, {"date": "2022-11-29", "close": 175.73, "volume": 61283.0}, {"date": "2022-11-30", "close": 185.87, "volume": 74778.0}, {"date": "2022-12-01", "close": 184.01, "volume": 53094.0}, {"date": "2022-12-02", "close": 182.88, "volume": 34704.0}, {"date": "2022-12-05", "close": 180.2199, "volume": 35502.0}, {"date": "2022-12-06", "close": 175.99, "volume": 109251.0}, {"date": "2022-12-07", "close": 176.24, "volume": 32398.0}, {"date": "2022-12-08", "close": 180.95, "volume": 29814.0}, {"date": "2022-12-09", "close": 178.96, "volume": 23199.0}, {"date": "2022-12-12", "close": 181.67, "volume": 26725.0}, {"date": "2022-12-13", "close": 185.39, "volume": 107876.0}, {"date": "2022-12-14", "close": 182.68, "volume": 75155.0}, {"date": "2022-12-15", "close": 175.4, "volume": 50669.0}, {"date": "2022-12-16", "close": 173.7, "volume": 34901.0}, {"date": "2022-12-19", "close": 170.14, "volume": 43572.0}, {"date": "2022-12-20", "close": 169.56, "volume": 36256.0}, {"date": "2022-12-21", "close": 173.6, "volume": 36666.0}, {"date": "2022-12-22", "close": 168.11, "volume": 64918.0}, {"date": "2022-12-23", "close": 167.53, "volume": 35909.0}, {"date": "2022-12-27", "close": 164.02, "volume": 50401.0}, {"date": "2022-12-28", "close": 161.43, "volume": 87825.0}, {"date": "2022-12-29", "close": 166.88, "volume": 96551.0}, {"date": "2022-12-30", "close": 167.23, "volume": 56743.0}, {"date": "2023-01-03", "close": 164.86, "volume": 66995.0}, {"date": "2023-01-04", "close": 168.42, "volume": 118408.0}, {"date": "2023-01-05", "close": 165.26, "volume": 123974.0}, {"date": "2023-01-06", "close": 172.86, "volume": 38509.0}, {"date": "2023-01-09", "close": 177.06, "volume": 50179.0}, {"date": "2023-01-10", "close": 180.1, "volume": 47432.0}, {"date": "2023-01-11", "close": 181.87, "volume": 29821.0}, {"date": "2023-01-12", "close": 183.66, "volume": 38959.0}, {"date": "2023-01-13", "close": 185.57, "volume": 26523.0}, {"date": "2023-01-17", "close": 186.69, "volume": 97511.0}, {"date": "2023-01-18", "close": 186.6, "volume": 62188.0}, {"date": "2023-01-19", "close": 180.86, "volume": 74862.0}, {"date": "2023-01-20", "close": 185.98, "volume": 69463.0}, {"date": "2023-01-23", "close": 195.43, "volume": 93922.0}, {"date": "2023-01-24", "close": 193.66, "volume": 77425.0}, {"date": "2023-01-25", "close": 194.33, "volume": 69350.0}, {"date": "2023-01-26", "close": 197.65, "volume": 69331.0}, {"date": "2023-01-27", "close": 197.6, "volume": 132302.0}, {"date": "2023-01-30", "close": 191.85, "volume": 73085.0}, {"date": "2023-01-31", "close": 196.11, "volume": 77344.0}, {"date": "2023-02-01", "close": 206.36, "volume": 178115.0}, {"date": "2023-02-02", "close": 210.4, "volume": 230313.0}, {"date": "2023-02-03", "close": 206.42, "volume": 115808.0}, {"date": "2023-02-06", "close": 202.75, "volume": 69485.0}, {"date": "2023-02-07", "close": 208.52, "volume": 78307.0}, {"date": "2023-02-08", "close": 204.44, "volume": 66943.0}, {"date": "2023-02-09", "close": 205.36, "volume": 71663.0}, {"date": "2023-02-10", "close": 202.515, "volume": 38265.0}, {"date": "2023-02-13", "close": 205.65, "volume": 74260.0}, {"date": "2023-02-14", "close": 208.93, "volume": 96219.0}, {"date": "2023-02-15", "close": 208.4, "volume": 124716.0}, {"date": "2023-02-16", "close": 203.64, "volume": 55662.0}, {"date": "2023-02-17", "close": 200.48, "volume": 66464.0}, {"date": "2023-02-21", "close": 193.28, "volume": 75306.0}, {"date": "2023-02-22", "close": 193.21, "volume": 62636.0}, {"date": "2023-02-23", "close": 197.95, "volume": 43281.0}, {"date": "2023-02-24", "close": 195.8, "volume": 36909.0}, {"date": "2023-02-27", "close": 196.86, "volume": 77823.0}, {"date": "2023-02-28", "close": 198.32, "volume": 54568.0}, {"date": "2023-03-01", "close": 199.26, "volume": 46886.0}, {"date": "2023-03-02", "close": 199.75, "volume": 98147.0}, {"date": "2023-03-03", "close": 203.41, "volume": 89500.0}, {"date": "2023-03-06", "close": 200.36, "volume": 73140.0}, {"date": "2023-03-07", "close": 198.44, "volume": 46841.0}, {"date": "2023-03-08", "close": 202.88, "volume": 56591.0}, {"date": "2023-03-09", "close": 198.9, "volume": 63088.0}, {"date": "2023-03-10", "close": 193.51, "volume": 102820.0}, {"date": "2023-03-13", "close": 193.06, "volume": 88275.0}, {"date": "2023-03-14", "close": 198.57, "volume": 57591.0}, {"date": "2023-03-15", "close": 194.5, "volume": 53700.0}, {"date": "2023-03-16", "close": 201.05, "volume": 80580.0}, {"date": "2023-03-17", "close": 198.19, "volume": 168050.0}, {"date": "2023-03-20", "close": 201.61, "volume": 50802.0}, {"date": "2023-03-21", "close": 203.49, "volume": 76439.0}, {"date": "2023-03-22", "close": 200.01, "volume": 192668.0}, {"date": "2023-03-23", "close": 205.59, "volume": 125331.0}, {"date": "2023-03-24", "close": 201.47, "volume": 64623.0}, {"date": "2023-03-27", "close": 200.67, "volume": 77291.0}, {"date": "2023-03-28", "close": 198.1, "volume": 159095.0}, {"date": "2023-03-29", "close": 205.38, "volume": 75411.0}, {"date": "2023-03-30", "close": 206.59, "volume": 92018.0}, {"date": "2023-03-31", "close": 208.62, "volume": 71984.0}, {"date": "2023-04-03", "close": 205.29, "volume": 502279.0}, {"date": "2023-04-04", "close": 200.32, "volume": 231552.0}, {"date": "2023-04-05", "close": 196.69, "volume": 152741.0}, {"date": "2023-04-06", "close": 195.73, "volume": 237861.0}, {"date": "2023-04-10", "close": 200.18, "volume": 103801.0}, {"date": "2023-04-11", "close": 198.62, "volume": 75766.0}, {"date": "2023-04-12", "close": 193.41, "volume": 89463.0}, {"date": "2023-04-13", "close": 196.01, "volume": 69294.0}, {"date": "2023-04-14", "close": 194.73, "volume": 47165.0}, {"date": "2023-04-17", "close": 196.12, "volume": 62193.0}, {"date": "2023-04-18", "close": 196.69, "volume": 63128.0}, {"date": "2023-04-19", "close": 194.17, "volume": 55634.0}, {"date": "2023-04-20", "close": 192.2, "volume": 73046.0}, {"date": "2023-04-21", "close": 191.31, "volume": 76346.0}, {"date": "2023-04-24", "close": 189.79, "volume": 68993.0}, {"date": "2023-04-25", "close": 182.17, "volume": 139600.0}, {"date": "2023-04-26", "close": 182.63, "volume": 76391.0}, {"date": "2023-04-27", "close": 176.51, "volume": 161787.0}, {"date": "2023-04-28", "close": 178.25, "volume": 467133.0}, {"date": "2023-05-01", "close": 180.15, "volume": 372834.0}, {"date": "2023-05-02", "close": 179.47, "volume": 224390.0}, {"date": "2023-05-03", "close": 178.04, "volume": 147795.0}, {"date": "2023-05-04", "close": 174.52, "volume": 83199.0}, {"date": "2023-05-05", "close": 178.12, "volume": 239894.0}, {"date": "2023-05-08", "close": 178.75, "volume": 64973.0}, {"date": "2023-05-09", "close": 175.7, "volume": 66795.0}, {"date": "2023-05-10", "close": 178.09, "volume": 89636.0}, {"date": "2023-05-11", "close": 176.46, "volume": 48022.0}, {"date": "2023-05-12", "close": 177.67, "volume": 77670.0}, {"date": "2023-05-15", "close": 182.37, "volume": 115946.0}, {"date": "2023-05-16", "close": 182.46, "volume": 46149.0}, {"date": "2023-05-17", "close": 187.76, "volume": 48282.0}, {"date": "2023-05-18", "close": 193.14, "volume": 90337.0}, {"date": "2023-05-19", "close": 193.01, "volume": 112088.0}, {"date": "2023-05-22", "close": 195.23, "volume": 36494.0}, {"date": "2023-05-23", "close": 192.66, "volume": 44661.0}, {"date": "2023-05-24", "close": 187.78, "volume": 77026.0}, {"date": "2023-05-25", "close": 196.29, "volume": 156326.0}, {"date": "2023-05-26", "close": 209.76, "volume": 161024.0}, {"date": "2023-05-30", "close": 208.81, "volume": 232496.0}, {"date": "2023-05-31", "close": 203.74, "volume": 101659.0}, {"date": "2023-06-01", "close": 208.93, "volume": 329793.0}, {"date": "2023-06-02", "close": 208.67, "volume": 81498.0}, {"date": "2023-06-05", "close": 204.22, "volume": 62675.0}, {"date": "2023-06-06", "close": 207.12, "volume": 85667.0}, {"date": "2023-06-07", "close": 209.37, "volume": 94550.0}, {"date": "2023-06-08", "close": 210.78, "volume": 91301.0}, {"date": "2023-06-09", "close": 210.34, "volume": 234327.0}, {"date": "2023-06-12", "close": 216.78, "volume": 152323.0}, {"date": "2023-06-13", "close": 220.48, "volume": 133859.0}, {"date": "2023-06-14", "close": 221.45, "volume": 87575.0}, {"date": "2023-06-15", "close": 218.96, "volume": 87544.0}, {"date": "2023-06-16", "close": 217.63, "volume": 122534.0}, {"date": "2023-06-20", "close": 215.54, "volume": 104374.0}, {"date": "2023-06-21", "close": 211.45, "volume": 84199.0}, {"date": "2023-06-22", "close": 212.72, "volume": 56842.0}, {"date": "2023-06-23", "close": 207.6, "volume": 51145.0}, {"date": "2023-06-26", "close": 208.78, "volume": 51531.0}, {"date": "2023-06-27", "close": 216.56, "volume": 78072.0}, {"date": "2023-06-28", "close": 215.0, "volume": 83981.0}, {"date": "2023-06-29", "close": 217.57, "volume": 65971.0}, {"date": "2023-06-30", "close": 221.29, "volume": 55052.0}, {"date": "2023-07-03", "close": 222.85, "volume": 23758.0}, {"date": "2023-07-05", "close": 217.48, "volume": 60526.0}, {"date": "2023-07-06", "close": 214.24, "volume": 53936.0}, {"date": "2023-07-07", "close": 216.16, "volume": 50679.0}, {"date": "2023-07-10", "close": 221.4, "volume": 58489.0}, {"date": "2023-07-11", "close": 222.21, "volume": 52722.0}, {"date": "2023-07-12", "close": 226.65, "volume": 57053.0}, {"date": "2023-07-13", "close": 231.8, "volume": 37958.0}, {"date": "2023-07-14", "close": 225.73, "volume": 78892.0}, {"date": "2023-07-17", "close": 231.61, "volume": 71965.0}, {"date": "2023-07-18", "close": 231.97, "volume": 58569.0}, {"date": "2023-07-19", "close": 229.5, "volume": 56177.0}, {"date": "2023-07-20", "close": 221.13, "volume": 84541.0}, {"date": "2023-07-21", "close": 222.9, "volume": 59337.0}, {"date": "2023-07-24", "close": 221.86, "volume": 106165.0}, {"date": "2023-07-25", "close": 226.02, "volume": 45564.0}, {"date": "2023-07-26", "close": 221.79, "volume": 88248.0}, {"date": "2023-07-27", "close": 221.95, "volume": 126152.0}, {"date": "2023-07-28", "close": 226.52, "volume": 55644.0}, {"date": "2023-07-31", "close": 229.0, "volume": 105473.0}, {"date": "2023-08-01", "close": 227.03, "volume": 54860.0}, {"date": "2023-08-02", "close": 218.06, "volume": 78870.0}, {"date": "2023-08-03", "close": 218.81, "volume": 41588.0}, {"date": "2023-08-04", "close": 218.82, "volume": 47970.0}, {"date": "2023-08-07", "close": 220.21, "volume": 28522.0}, {"date": "2023-08-08", "close": 216.28, "volume": 45120.0}, {"date": "2023-08-09", "close": 212.65, "volume": 57042.0}, {"date": "2023-08-10", "close": 211.11, "volume": 95376.0}, {"date": "2023-08-11", "close": 207.49, "volume": 45854.0}, {"date": "2023-08-14", "close": 212.08, "volume": 52003.0}, {"date": "2023-08-15", "close": 208.17, "volume": 41408.0}, {"date": "2023-08-16", "close": 203.81, "volume": 41485.0}, {"date": "2023-08-17", "close": 200.36, "volume": 63122.0}, {"date": "2023-08-18", "close": 200.75, "volume": 65084.0}, {"date": "2023-08-21", "close": 205.23, "volume": 62659.0}, {"date": "2023-08-22", "close": 204.64, "volume": 33938.0}, {"date": "2023-08-23", "close": 209.51, "volume": 66124.0}, {"date": "2023-08-24", "close": 201.96, "volume": 67955.0}, {"date": "2023-08-25", "close": 203.09, "volume": 39629.0}, {"date": "2023-08-28", "close": 205.74, "volume": 37125.0}, {"date": "2023-08-29", "close": 211.09, "volume": 57707.0}, {"date": "2023-08-30", "close": 210.75, "volume": 48033.0}, {"date": "2023-08-31", "close": 213.13, "volume": 48863.0}, {"date": "2023-09-01", "close": 214.26, "volume": 41021.0}, {"date": "2023-09-05", "close": 212.42, "volume": 69226.0}, {"date": "2023-09-06", "close": 210.85, "volume": 65488.0}, {"date": "2023-09-07", "close": 204.68, "volume": 39384.0}, {"date": "2023-09-08", "close": 203.11, "volume": 29166.0}, {"date": "2023-09-11", "close": 202.03, "volume": 37917.0}, {"date": "2023-09-12", "close": 200.58, "volume": 73945.0}, {"date": "2023-09-13", "close": 200.39, "volume": 29650.0}, {"date": "2023-09-14", "close": 204.2481, "volume": 32024.0}, {"date": "2023-09-15", "close": 199.57, "volume": 45711.0}, {"date": "2023-09-18", "close": 199.007, "volume": 80711.0}, {"date": "2023-09-19", "close": 197.51, "volume": 141718.0}, {"date": "2023-09-20", "close": 194.51, "volume": 45292.0}, {"date": "2023-09-21", "close": 190.3, "volume": 49660.0}, {"date": "2023-09-22", "close": 192.61, "volume": 25571.0}, {"date": "2023-09-25", "close": 193.77, "volume": 104449.0}, {"date": "2023-09-26", "close": 190.05, "volume": 48780.0}, {"date": "2023-09-27", "close": 191.88, "volume": 54889.0}, {"date": "2023-09-28", "close": 195.15, "volume": 71727.0}, {"date": "2023-09-29", "close": 196.01, "volume": 63698.0}, {"date": "2023-10-02", "close": 195.83, "volume": 121971.0}, {"date": "2023-10-03", "close": 190.85, "volume": 42702.0}, {"date": "2023-10-04", "close": 192.56, "volume": 26893.0}, {"date": "2023-10-05", "close": 190.28, "volume": 33283.0}, {"date": "2023-10-06", "close": 194.72, "volume": 40584.0}, {"date": "2023-10-09", "close": 193.12, "volume": 50030.0}, {"date": "2023-10-10", "close": 196.59, "volume": 53916.0}, {"date": "2023-10-11", "close": 197.15, "volume": 25492.0}, {"date": "2023-10-12", "close": 195.27, "volume": 25589.0}, {"date": "2023-10-13", "close": 187.03, "volume": 40336.0}, {"date": "2023-10-16", "close": 191.15, "volume": 29315.0}, {"date": "2023-10-17", "close": 190.65, "volume": 74766.0}, {"date": "2023-10-18", "close": 186.17, "volume": 95382.0}, {"date": "2023-10-19", "close": 181.96, "volume": 77031.0}, {"date": "2023-10-20", "close": 178.98, "volume": 80047.0}, {"date": "2023-10-23", "close": 176.35, "volume": 41274.0}, {"date": "2023-10-24", "close": 178.69, "volume": 52145.0}, {"date": "2023-10-25", "close": 171.16, "volume": 69138.0}, {"date": "2023-10-26", "close": 170.76, "volume": 120493.0}, {"date": "2023-10-27", "close": 171.23, "volume": 64129.0}, {"date": "2023-10-30", "close": 166.78, "volume": 71130.0}, {"date": "2023-10-31", "close": 169.8, "volume": 58708.0}, {"date": "2023-11-01", "close": 170.35, "volume": 59956.0}, {"date": "2023-11-02", "close": 175.78, "volume": 97580.0}, {"date": "2023-11-03", "close": 181.89, "volume": 39941.0}, {"date": "2023-11-06", "close": 180.54, "volume": 42581.0}, {"date": "2023-11-07", "close": 181.15, "volume": 27788.0}, {"date": "2023-11-08", "close": 180.36, "volume": 39187.0}, {"date": "2023-11-09", "close": 177.01, "volume": 68062.0}, {"date": "2023-11-10", "close": 185.1, "volume": 48020.0}, {"date": "2023-11-13", "close": 183.93, "volume": 33376.0}, {"date": "2023-11-14", "close": 194.17, "volume": 61495.0}, {"date": "2023-11-15", "close": 197.23, "volume": 69102.0}, {"date": "2023-11-16", "close": 196.04, "volume": 38489.0}, {"date": "2023-11-17", "close": 198.01, "volume": 48876.0}, {"date": "2023-11-20", "close": 201.8, "volume": 65976.0}, {"date": "2023-11-21", "close": 197.1, "volume": 39102.0}, {"date": "2023-11-22", "close": 198.37, "volume": 32360.0}, {"date": "2023-11-24", "close": 198.84, "volume": 12274.0}, {"date": "2023-11-27", "close": 198.6, "volume": 31439.0}, {"date": "2023-11-28", "close": 197.86, "volume": 53819.0}, {"date": "2023-11-29", "close": 200.72, "volume": 67371.0}, {"date": "2023-11-30", "close": 199.36, "volume": 51155.0}, {"date": "2023-12-01", "close": 201.98, "volume": 45997.0}, {"date": "2023-12-04", "close": 201.46, "volume": 57520.0}, {"date": "2023-12-05", "close": 198.74, "volume": 35031.0}, {"date": "2023-12-06", "close": 197.81, "volume": 82398.0}, {"date": "2023-12-07", "close": 202.82, "volume": 58086.0}, {"date": "2023-12-08", "close": 205.78, "volume": 37612.0}, {"date": "2023-12-11", "close": 210.52, "volume": 49325.0}, {"date": "2023-12-12", "close": 210.07, "volume": 78742.0}, {"date": "2023-12-13", "close": 215.12, "volume": 38265.0}, {"date": "2023-12-14", "close": 223.98, "volume": 88202.0}, {"date": "2023-12-15", "close": 224.25, "volume": 117570.0}, {"date": "2023-12-18", "close": 223.3, "volume": 46825.0}, {"date": "2023-12-19", "close": 224.66, "volume": 34833.0}, {"date": "2023-12-20", "close": 217.3, "volume": 96991.0}, {"date": "2023-12-21", "close": 224.4, "volume": 49888.0}, {"date": "2023-12-22", "close": 225.64, "volume": 29855.0}, {"date": "2023-12-26", "close": 229.29, "volume": 59386.0}, {"date": "2023-12-27", "close": 229.06, "volume": 25584.0}, {"date": "2023-12-28", "close": 228.27, "volume": 41988.0}, {"date": "2023-12-29", "close": 224.79, "volume": 22274.0}, {"date": "2024-01-02", "close": 218.17, "volume": 62324.0}, {"date": "2024-01-03", "close": 211.53, "volume": 39763.0}, {"date": "2024-01-04", "close": 207.87, "volume": 48098.0}, {"date": "2024-01-05", "close": 208.4, "volume": 48628.0}, {"date": "2024-01-08", "close": 214.99, "volume": 77102.0}, {"date": "2024-01-09", "close": 214.62, "volume": 51327.0}, {"date": "2024-01-10", "close": 213.17, "volume": 91999.0}, {"date": "2024-01-11", "close": 212.03, "volume": 29905.0}, {"date": "2024-01-12", "close": 210.12, "volume": 24475.0}, {"date": "2024-01-16", "close": 210.35, "volume": 44215.0}, {"date": "2024-01-17", "close": 207.92, "volume": 54069.0}, {"date": "2024-01-18", "close": 214.29, "volume": 49883.0}, {"date": "2024-01-19", "close": 220.95, "volume": 119696.0}, {"date": "2024-01-22", "close": 224.68, "volume": 36010.0}, {"date": "2024-01-23", "close": 226.8, "volume": 31859.0}, {"date": "2024-01-24", "close": 224.99, "volume": 43628.0}, {"date": "2024-01-25", "close": 222.68, "volume": 61718.0}, {"date": "2024-01-26", "close": 216.67, "volume": 53489.0}, {"date": "2024-01-29", "close": 220.29, "volume": 122248.0}, {"date": "2024-01-30", "close": 214.88, "volume": 63758.0}, {"date": "2024-01-31", "close": 210.62, "volume": 48813.0}, {"date": "2024-02-01", "close": 210.48, "volume": 70229.0}, {"date": "2024-02-02", "close": 210.68, "volume": 72462.0}, {"date": "2024-02-05", "close": 212.35, "volume": 65363.0}, {"date": "2024-02-06", "close": 210.5, "volume": 58991.0}, {"date": "2024-02-07", "close": 214.35, "volume": 87351.0}, {"date": "2024-02-08", "close": 220.46, "volume": 48746.0}, {"date": "2024-02-09", "close": 225.78, "volume": 53855.0}, {"date": "2024-02-12", "close": 226.52, "volume": 45909.0}, {"date": "2024-02-13", "close": 218.28, "volume": 58939.0}, {"date": "2024-02-14", "close": 223.62, "volume": 34860.0}, {"date": "2024-02-15", "close": 223.45, "volume": 39011.0}, {"date": "2024-02-16", "close": 219.74, "volume": 34959.0}, {"date": "2024-02-20", "close": 217.39, "volume": 30483.0}, {"date": "2024-02-21", "close": 216.93, "volume": 80506.0}, {"date": "2024-02-22", "close": 221.79, "volume": 52121.0}, {"date": "2024-02-23", "close": 218.16, "volume": 50335.0}, {"date": "2024-02-26", "close": 220.73, "volume": 59070.0}, {"date": "2024-02-27", "close": 220.04, "volume": 33648.0}, {"date": "2024-02-28", "close": 218.5, "volume": 34427.0}, {"date": "2024-02-29", "close": 223.63, "volume": 41315.0}, {"date": "2024-03-01", "close": 232.05, "volume": 158070.0}, {"date": "2024-03-04", "close": 231.79, "volume": 56519.0}, {"date": "2024-03-05", "close": 226.33, "volume": 35368.0}, {"date": "2024-03-06", "close": 231.98, "volume": 78068.0}, {"date": "2024-03-07", "close": 240.14, "volume": 58709.0}, {"date": "2024-03-08", "close": 233.03, "volume": 64172.0}, {"date": "2024-03-11", "close": 231.52, "volume": 50359.0}, {"date": "2024-03-12", "close": 233.45, "volume": 54430.0}, {"date": "2024-03-13", "close": 226.99, "volume": 49303.0}, {"date": "2024-03-14", "close": 221.55, "volume": 31312.0}, {"date": "2024-03-15", "close": 219.83, "volume": 24597.0}, {"date": "2024-03-18", "close": 219.52, "volume": 38610.0}, {"date": "2024-03-19", "close": 218.1, "volume": 44363.0}, {"date": "2024-03-20", "close": 223.2, "volume": 43659.0}, {"date": "2024-03-21", "close": 228.17, "volume": 55725.0}, {"date": "2024-03-22", "close": 226.58, "volume": 37588.0}, {"date": "2024-03-25", "close": 226.2, "volume": 33800.0}, {"date": "2024-03-26", "close": 225.17, "volume": 30000.0}, {"date": "2024-03-27", "close": 231.27, "volume": 32310.0}, {"date": "2024-03-28", "close": 232.1, "volume": 18606.0}, {"date": "2024-04-01", "close": 233.86, "volume": 36831.0}, {"date": "2024-04-02", "close": 228.7, "volume": 26341.0}, {"date": "2024-04-03", "close": 230.82, "volume": 59500.0}, {"date": "2024-04-04", "close": 227.21, "volume": 21968.0}, {"date": "2024-04-05", "close": 228.39, "volume": 15070.0}, {"date": "2024-04-08", "close": 230.36, "volume": 35975.0}, {"date": "2024-04-09", "close": 235.38, "volume": 21528.0}, {"date": "2024-04-10", "close": 226.1, "volume": 34190.0}, {"date": "2024-04-11", "close": 231.4, "volume": 27552.0}, {"date": "2024-04-12", "close": 223.16, "volume": 28862.0}, {"date": "2024-04-15", "close": 218.68, "volume": 30642.0}, {"date": "2024-04-16", "close": 219.22, "volume": 47652.0}, {"date": "2024-04-17", "close": 214.44, "volume": 38507.0}, {"date": "2024-04-18", "close": 210.17, "volume": 33853.0}, {"date": "2024-04-19", "close": 203.59, "volume": 61005.0}, {"date": "2024-04-22", "close": 206.62, "volume": 25724.0}, {"date": "2024-04-23", "close": 210.7, "volume": 27775.0}, {"date": "2024-04-24", "close": 215.54, "volume": 65868.0}, {"date": "2024-04-25", "close": 220.63, "volume": 29135.0}, {"date": "2024-04-26", "close": 224.69, "volume": 56668.0}, {"date": "2024-04-29", "close": 228.64, "volume": 25881.0}, {"date": "2024-04-30", "close": 224.5, "volume": 17622.0}, {"date": "2024-05-01", "close": 217.32, "volume": 106519.0}, {"date": "2024-05-02", "close": 221.13, "volume": 22331.0}, {"date": "2024-05-03", "close": 226.11, "volume": 24537.0}, {"date": "2024-05-06", "close": 230.0, "volume": 20868.0}, {"date": "2024-05-07", "close": 229.21, "volume": 23776.0}, {"date": "2024-05-08", "close": 230.11, "volume": 26602.0}, {"date": "2024-05-09", "close": 230.88, "volume": 17190.0}, {"date": "2024-05-10", "close": 229.52, "volume": 49299.0}, {"date": "2024-05-13", "close": 230.73, "volume": 33740.0}, {"date": "2024-05-14", "close": 234.79, "volume": 34203.0}, {"date": "2024-05-15", "close": 239.63, "volume": 54958.0}, {"date": "2024-05-16", "close": 238.46, "volume": 18472.0}, {"date": "2024-05-17", "close": 238.61, "volume": 12501.0}, {"date": "2024-05-20", "close": 241.73, "volume": 41363.0}, {"date": "2024-05-21", "close": 240.88, "volume": 26304.0}, {"date": "2024-05-22", "close": 245.75, "volume": 39201.0}, {"date": "2024-05-23", "close": 240.46, "volume": 69149.0}, {"date": "2024-05-24", "close": 245.86, "volume": 18530.0}, {"date": "2024-05-28", "close": 249.23, "volume": 36241.0}, {"date": "2024-05-29", "close": 244.52, "volume": 17827.0}, {"date": "2024-05-30", "close": 245.73, "volume": 21717.0}, {"date": "2024-05-31", "close": 245.83, "volume": 27083.0}, {"date": "2024-06-03", "close": 245.69, "volume": 28052.0}, {"date": "2024-06-04", "close": 242.0, "volume": 19802.0}, {"date": "2024-06-05", "close": 251.4, "volume": 29996.0}, {"date": "2024-06-06", "close": 249.21, "volume": 14311.0}, {"date": "2024-06-07", "close": 244.39, "volume": 29766.0}, {"date": "2024-06-10", "close": 248.2, "volume": 28845.0}, {"date": "2024-06-11", "close": 249.3, "volume": 30979.0}, {"date": "2024-06-12", "close": 256.17, "volume": 45718.0}, {"date": "2024-06-13", "close": 255.5, "volume": 23916.0}, {"date": "2024-06-14", "close": 251.22, "volume": 30491.0}, {"date": "2024-06-17", "close": 253.08, "volume": 30573.0}, {"date": "2024-06-18", "close": 253.39, "volume": 46743.0}, {"date": "2024-06-20", "close": 247.87, "volume": 40503.0}, {"date": "2024-06-21", "close": 248.11, "volume": 38092.0}, {"date": "2024-06-24", "close": 243.05, "volume": 74298.0}, {"date": "2024-06-25", "close": 245.19, "volume": 41236.0}, {"date": "2024-06-26", "close": 245.37, "volume": 55415.0}, {"date": "2024-06-27", "close": 244.84, "volume": 18080.0}, {"date": "2024-06-28", "close": 247.48, "volume": 71815.0}, {"date": "2024-07-01", "close": 246.57, "volume": 42744.0}, {"date": "2024-07-02", "close": 251.57, "volume": 79706.0}, {"date": "2024-07-03", "close": 253.99, "volume": 37013.0}, {"date": "2024-07-05", "close": 255.24, "volume": 24867.0}, {"date": "2024-07-08", "close": 260.69, "volume": 93863.0}, {"date": "2024-07-09", "close": 259.18, "volume": 41438.0}, {"date": "2024-07-10", "close": 266.35, "volume": 33677.0}, {"date": "2024-07-11", "close": 262.99, "volume": 195800.0}, {"date": "2024-07-12", "close": 266.09, "volume": 36027.0}, {"date": "2024-07-15", "close": 268.8, "volume": 178321.0}, {"date": "2024-07-16", "close": 273.98, "volume": 44479.0}, {"date": "2024-07-17", "close": 258.64, "volume": 95725.0}, {"date": "2024-07-18", "close": 256.47, "volume": 63639.0}, {"date": "2024-07-19", "close": 248.93, "volume": 32874.0}, {"date": "2024-07-22", "close": 258.59, "volume": 27398.0}, {"date": "2024-07-23", "close": 254.49, "volume": 35916.0}, {"date": "2024-07-24", "close": 242.91, "volume": 45761.0}, {"date": "2024-07-25", "close": 236.86, "volume": 311811.0}, {"date": "2024-07-26", "close": 242.01, "volume": 25119.0}, {"date": "2024-07-29", "close": 242.03, "volume": 78944.0}, {"date": "2024-07-30", "close": 232.13, "volume": 57798.0}, {"date": "2024-07-31", "close": 242.42, "volume": 65170.0}, {"date": "2024-08-01", "close": 226.59, "volume": 81376.0}, {"date": "2024-08-02", "close": 213.05, "volume": 108090.0}, {"date": "2024-08-05", "close": 206.84, "volume": 134397.0}, {"date": "2024-08-06", "close": 207.67, "volume": 79998.0}, {"date": "2024-08-07", "close": 201.42, "volume": 632104.0}, {"date": "2024-08-08", "close": 215.37, "volume": 124343.0}, {"date": "2024-08-09", "close": 214.23, "volume": 47883.0}, {"date": "2024-08-12", "close": 214.42, "volume": 45742.0}, {"date": "2024-08-13", "close": 223.1, "volume": 170621.0}, {"date": "2024-08-14", "close": 220.48, "volume": 94371.0}, {"date": "2024-08-15", "close": 232.35, "volume": 88212.0}, {"date": "2024-08-16", "close": 231.69, "volume": 51884.0}, {"date": "2024-08-19", "close": 234.95, "volume": 158764.0}, {"date": "2024-08-20", "close": 232.78, "volume": 61115.0}, {"date": "2024-08-21", "close": 238.02, "volume": 80058.0}, {"date": "2024-08-22", "close": 231.01, "volume": 53501.0}, {"date": "2024-08-23", "close": 238.75, "volume": 55136.0}, {"date": "2024-08-26", "close": 234.52, "volume": 44475.0}, {"date": "2024-08-27", "close": 236.07, "volume": 42201.0}, {"date": "2024-08-28", "close": 233.12, "volume": 48664.0}, {"date": "2024-08-29", "close": 236.84, "volume": 43252.0}, {"date": "2024-08-30", "close": 240.21, "volume": 80119.0}, {"date": "2024-09-03", "close": 222.36, "volume": 66500.0}, {"date": "2024-09-04", "close": 223.21, "volume": 50001.0}, {"date": "2024-09-05", "close": 221.14, "volume": 47460.0}, {"date": "2024-09-06", "close": 211.89, "volume": 63602.0}, {"date": "2024-09-09", "close": 215.54, "volume": 85606.0}, {"date": "2024-09-10", "close": 216.25, "volume": 35208.0}, {"date": "2024-09-11", "close": 224.97, "volume": 107931.0}, {"date": "2024-09-12", "close": 223.48, "volume": 47133.0}, {"date": "2024-09-13", "close": 228.45, "volume": 36205.0}, {"date": "2024-09-16", "close": 225.73, "volume": 75028.0}, {"date": "2024-09-17", "close": 226.68, "volume": 73424.0}, {"date": "2024-09-18", "close": 225.95, "volume": 78279.0}, {"date": "2024-09-19", "close": 234.8, "volume": 50943.0}, {"date": "2024-09-20", "close": 231.06, "volume": 36454.0}, {"date": "2024-09-23", "close": 231.84, "volume": 40611.0}, {"date": "2024-09-24", "close": 234.13, "volume": 42151.0}, {"date": "2024-09-25", "close": 233.25, "volume": 114204.0}, {"date": "2024-09-26", "close": 243.8, "volume": 96914.0}, {"date": "2024-09-27", "close": 242.65, "volume": 44156.0}, {"date": "2024-09-30", "close": 240.25, "volume": 31528.0}, {"date": "2024-10-01", "close": 231.92, "volume": 35157.0}, {"date": "2024-10-02", "close": 234.46, "volume": 46367.0}, {"date": "2024-10-03", "close": 234.01, "volume": 19611.0}, {"date": "2024-10-04", "close": 238.25, "volume": 46184.0}, {"date": "2024-10-07", "close": 236.8, "volume": 20303.0}, {"date": "2024-10-08", "close": 237.83, "volume": 23436.0}, {"date": "2024-10-09", "close": 240.95, "volume": 34216.0}, {"date": "2024-10-10", "close": 239.71, "volume": 35060.0}, {"date": "2024-10-11", "close": 244.57, "volume": 24077.0}, {"date": "2024-10-14", "close": 247.32, "volume": 29752.0}, {"date": "2024-10-15", "close": 240.67, "volume": 49999.0}, {"date": "2024-10-16", "close": 242.2, "volume": 30542.0}, {"date": "2024-10-17", "close": 243.06, "volume": 83639.0}, {"date": "2024-10-18", "close": 243.04, "volume": 24789.0}, {"date": "2024-10-21", "close": 242.23, "volume": 61437.0}, {"date": "2024-10-22", "close": 242.25, "volume": 20783.0}, {"date": "2024-10-23", "close": 240.05, "volume": 29869.0}, {"date": "2024-10-24", "close": 241.21, "volume": 16534.0}, {"date": "2024-10-25", "close": 243.91, "volume": 20316.0}, {"date": "2024-10-28", "close": 246.83, "volume": 89851.0}, {"date": "2024-10-29", "close": 252.5, "volume": 29641.0}, {"date": "2024-10-30", "close": 241.75, "volume": 47948.0}, {"date": "2024-10-31", "close": 229.49, "volume": 74806.0}, {"date": "2024-11-01", "close": 234.42, "volume": 31648.0}, {"date": "2024-11-04", "close": 233.24, "volume": 40601.0}, {"date": "2024-11-05", "close": 236.91, "volume": 38449.0}, {"date": "2024-11-06", "close": 246.83, "volume": 107526.0}, {"date": "2024-11-07", "close": 249.61, "volume": 42548.0}, {"date": "2024-11-08", "close": 251.56, "volume": 32112.0}, {"date": "2024-11-11", "close": 244.57, "volume": 49319.0}, {"date": "2024-11-12", "close": 239.83, "volume": 41390.0}, {"date": "2024-11-13", "close": 234.59, "volume": 28981.0}, {"date": "2024-11-14", "close": 232.72, "volume": 33899.0}, {"date": "2024-11-15", "close": 225.16, "volume": 35157.0}, {"date": "2024-11-18", "close": 228.59, "volume": 25748.0}, {"date": "2024-11-19", "close": 230.81, "volume": 19769.0}, {"date": "2024-11-20", "close": 230.92, "volume": 69268.0}, {"date": "2024-11-21", "close": 237.43, "volume": 39175.0}, {"date": "2024-11-22", "close": 241.06, "volume": 20551.0}, {"date": "2024-11-25", "close": 248.77, "volume": 36275.0}, {"date": "2024-11-26", "close": 245.99, "volume": 48295.0}, {"date": "2024-11-27", "close": 243.24, "volume": 32813.0}, {"date": "2024-11-29", "close": 247.82, "volume": 14894.0}, {"date": "2024-12-02", "close": 252.68, "volume": 60504.0}, {"date": "2024-12-03", "close": 257.81, "volume": 56851.0}, {"date": "2024-12-04", "close": 258.84, "volume": 22985.0}, {"date": "2024-12-05", "close": 253.34, "volume": 20184.0}, {"date": "2024-12-06", "close": 257.76, "volume": 15465.0}, {"date": "2024-12-09", "close": 259.5, "volume": 60170.0}, {"date": "2024-12-10", "close": 253.01, "volume": 81631.0}, {"date": "2024-12-11", "close": 260.01, "volume": 73627.0}, {"date": "2024-12-12", "close": 257.48, "volume": 49386.0}, {"date": "2024-12-13", "close": 262.73, "volume": 18791.0}, {"date": "2024-12-16", "close": 265.16, "volume": 30966.0}, {"date": "2024-12-17", "close": 259.3, "volume": 32125.0}, {"date": "2024-12-18", "close": 247.79, "volume": 61033.0}, {"date": "2024-12-19", "close": 245.1, "volume": 35014.0}, {"date": "2024-12-20", "close": 248.46, "volume": 33195.0}, {"date": "2024-12-23", "close": 254.68, "volume": 26159.0}, {"date": "2024-12-24", "close": 257.71, "volume": 11559.0}, {"date": "2024-12-26", "close": 259.81, "volume": 18315.0}, {"date": "2024-12-27", "close": 256.2, "volume": 18622.0}, {"date": "2024-12-30", "close": 250.33, "volume": 27682.0}, {"date": "2024-12-31", "close": 248.45, "volume": 71057.0}, {"date": "2025-01-02", "close": 252.06, "volume": 41491.0}, {"date": "2025-01-03", "close": 258.8, "volume": 49849.0}, {"date": "2025-01-06", "close": 264.78, "volume": 38100.0}, {"date": "2025-01-07", "close": 260.45, "volume": 29500.0}, {"date": "2025-01-08", "close": 255.95, "volume": 23801.0}, {"date": "2025-01-10", "close": 250.02, "volume": 20068.0}, {"date": "2025-01-13", "close": 247.75, "volume": 23370.0}, {"date": "2025-01-14", "close": 249.55, "volume": 22624.0}, {"date": "2025-01-15", "close": 257.88, "volume": 31737.0}, {"date": "2025-01-16", "close": 255.74, "volume": 37892.0}, {"date": "2025-01-17", "close": 264.39, "volume": 16764.0}, {"date": "2025-01-21", "close": 268.42, "volume": 44533.0}, {"date": "2025-01-22", "close": 269.41, "volume": 226487.0}, {"date": "2025-01-23", "close": 270.08, "volume": 15674.0}, {"date": "2025-01-24", "close": 263.55, "volume": 34418.0}, {"date": "2025-01-27", "close": 241.34, "volume": 347925.0}, {"date": "2025-01-28", "close": 242.93, "volume": 155681.0}, {"date": "2025-01-29", "close": 244.16, "volume": 35282.0}, {"date": "2025-01-30", "close": 248.32, "volume": 21293.0}, {"date": "2025-01-31", "close": 248.75, "volume": 26915.0}, {"date": "2025-02-03", "close": 244.08, "volume": 41440.0}, {"date": "2025-02-04", "close": 247.92, "volume": 18463.0}, {"date": "2025-02-05", "close": 253.84, "volume": 39109.0}, {"date": "2025-02-06", "close": 246.93, "volume": 50352.0}, {"date": "2025-02-07", "close": 242.25, "volume": 45908.0}, {"date": "2025-02-10", "close": 239.83, "volume": 22838.0}, {"date": "2025-02-11", "close": 237.75, "volume": 31401.0}, {"date": "2025-02-12", "close": 238.46, "volume": 43015.0}, {"date": "2025-02-13", "close": 241.77, "volume": 27510.0}, {"date": "2025-02-14", "close": 243.91, "volume": 20638.0}, {"date": "2025-02-18", "close": 252.06, "volume": 85639.0}, {"date": "2025-02-19", "close": 254.84, "volume": 29502.0}, {"date": "2025-02-20", "close": 255.19, "volume": 14568.0}, {"date": "2025-02-21", "close": 246.62, "volume": 22276.0}, {"date": "2025-02-24", "close": 240.28, "volume": 52489.0}, {"date": "2025-02-25", "close": 233.4, "volume": 39386.0}, {"date": "2025-02-26", "close": 237.91, "volume": 23579.0}, {"date": "2025-02-27", "close": 222.3, "volume": 45474.0}, {"date": "2025-02-28", "close": 226.68, "volume": 46732.0}, {"date": "2025-03-03", "close": 217.93, "volume": 79845.0}, {"date": "2025-03-04", "close": 218.44, "volume": 63185.0}, {"date": "2025-03-05", "close": 222.93, "volume": 46629.0}, {"date": "2025-03-06", "close": 215.44, "volume": 69177.0}, {"date": "2025-03-07", "close": 222.92, "volume": 28215.0}, {"date": "2025-03-10", "close": 211.59, "volume": 106105.0}, {"date": "2025-03-11", "close": 209.19, "volume": 47528.0}, {"date": "2025-03-12", "close": 212.02, "volume": 26928.0}, {"date": "2025-03-13", "close": 210.77, "volume": 30588.0}, {"date": "2025-03-14", "close": 219.1, "volume": 40509.0}, {"date": "2025-03-17", "close": 223.06, "volume": 64994.0}, {"date": "2025-03-18", "close": 219.6, "volume": 21834.0}, {"date": "2025-03-19", "close": 222.06, "volume": 25205.0}, {"date": "2025-03-20", "close": 218.72, "volume": 53937.0}, {"date": "2025-03-21", "close": 217.44, "volume": 21534.0}, {"date": "2025-03-24", "close": 224.47, "volume": 34049.0}, {"date": "2025-03-25", "close": 223.39, "volume": 17397.0}, {"date": "2025-03-26", "close": 216.9, "volume": 36881.0}, {"date": "2025-03-27", "close": 211.58, "volume": 60708.0}, {"date": "2025-03-28", "close": 202.1, "volume": 31057.0}, {"date": "2025-03-31", "close": 200.77, "volume": 37995.0}, {"date": "2025-04-01", "close": 201.58, "volume": 68433.0}, {"date": "2025-04-02", "close": 204.24, "volume": 42118.0}, {"date": "2025-04-03", "close": 179.94, "volume": 71932.0}, {"date": "2025-04-04", "close": 167.32, "volume": 191623.0}, {"date": "2025-04-07", "close": 170.37, "volume": 124100.0}, {"date": "2025-04-08", "close": 160.63, "volume": 65408.0}, {"date": "2025-04-09", "close": 192.51, "volume": 100245.0}, {"date": "2025-04-10", "close": 174.62, "volume": 61118.0}, {"date": "2025-04-11", "close": 176.77, "volume": 36306.0}, {"date": "2025-04-14", "close": 178.99, "volume": 42548.0}, {"date": "2025-04-15", "close": 178.56, "volume": 30065.0}, {"date": "2025-04-16", "close": 172.93, "volume": 50955.0}, {"date": "2025-04-17", "close": 172.8, "volume": 38400.0}, {"date": "2025-04-21", "close": 169.65, "volume": 29221.0}, {"date": "2025-04-22", "close": 173.7, "volume": 35150.0}, {"date": "2025-04-23", "close": 180.74, "volume": 70920.0}, {"date": "2025-04-24", "close": 192.28, "volume": 57259.0}, {"date": "2025-04-25", "close": 194.68, "volume": 18097.0}, {"date": "2025-04-28", "close": 194.6, "volume": 22473.0}, {"date": "2025-04-29", "close": 191.55, "volume": 99695.0}, {"date": "2025-04-30", "close": 192.96, "volume": 22937.0}, {"date": "2025-05-01", "close": 195.35, "volume": 35122.0}, {"date": "2025-05-02", "close": 204.1, "volume": 60926.0}, {"date": "2025-05-05", "close": 201.98, "volume": 26194.0}, {"date": "2025-05-06", "close": 199.86, "volume": 28251.0}, {"date": "2025-05-07", "close": 201.74, "volume": 29045.0}, {"date": "2025-05-08", "close": 207.2, "volume": 36466.0}, {"date": "2025-05-09", "close": 210.7, "volume": 32317.0}, {"date": "2025-05-12", "close": 227.66, "volume": 78553.0}, {"date": "2025-05-13", "close": 234.34, "volume": 39822.0}, {"date": "2025-05-14", "close": 236.03, "volume": 40546.0}, {"date": "2025-05-15", "close": 234.71, "volume": 44536.0}, {"date": "2025-05-16", "close": 235.59, "volume": 29881.0}, {"date": "2025-05-19", "close": 232.46, "volume": 34896.0}, {"date": "2025-05-20", "close": 232.62, "volume": 29427.0}, {"date": "2025-05-21", "close": 224.99, "volume": 41238.0}, {"date": "2025-05-22", "close": 226.41, "volume": 28894.0}, {"date": "2025-05-23", "close": 223.15, "volume": 39004.0}, {"date": "2025-05-27", "close": 230.21, "volume": 22712.0}, {"date": "2025-05-28", "close": 227.51, "volume": 15123.0}, {"date": "2025-05-29", "close": 227.04, "volume": 20046.0}, {"date": "2025-05-30", "close": 221.13, "volume": 86723.0}, {"date": "2025-06-02", "close": 224.38, "volume": 22472.0}, {"date": "2025-06-03", "close": 232.48, "volume": 36438.0}, {"date": "2025-06-04", "close": 236.47, "volume": 34864.0}, {"date": "2025-06-05", "close": 232.58, "volume": 131059.0}, {"date": "2025-06-06", "close": 235.3, "volume": 34687.0}, {"date": "2025-06-09", "close": 241.19, "volume": 66234.0}, {"date": "2025-06-10", "close": 245.79, "volume": 42599.0}, {"date": "2025-06-11", "close": 245.62, "volume": 22612.0}, {"date": "2025-06-12", "close": 245.12, "volume": 48096.0}, {"date": "2025-06-13", "close": 237.25, "volume": 119219.0}, {"date": "2025-06-16", "close": 245.76, "volume": 36749.0}, {"date": "2025-06-17", "close": 242.01, "volume": 63154.0}, {"date": "2025-06-18", "close": 245.48, "volume": 154884.0}, {"date": "2025-06-20", "close": 244.21, "volume": 44628.0}, {"date": "2025-06-23", "close": 244.25, "volume": 26744.0}, {"date": "2025-06-24", "close": 253.81, "volume": 109043.0}, {"date": "2025-06-25", "close": 254.36, "volume": 46081.0}, {"date": "2025-06-26", "close": 257.78, "volume": 30073.0}, {"date": "2025-06-27", "close": 256.09, "volume": 53720.0}, {"date": "2025-06-30", "close": 256.51, "volume": 40547.0}, {"date": "2025-07-01", "close": 256.21, "volume": 67483.0}, {"date": "2025-07-02", "close": 261.81, "volume": 37972.0}, {"date": "2025-07-03", "close": 265.09, "volume": 36865.0}, {"date": "2025-07-07", "close": 257.98, "volume": 56742.0}, {"date": "2025-07-08", "close": 263.53, "volume": 69621.0}, {"date": "2025-07-09", "close": 266.43, "volume": 56922.0}, {"date": "2025-07-10", "close": 267.49, "volume": 34401.0}, {"date": "2025-07-11", "close": 264.64, "volume": 24966.0}, {"date": "2025-07-14", "close": 261.78, "volume": 40710.0}, {"date": "2025-07-15", "close": 262.62, "volume": 39959.0}, {"date": "2025-07-16", "close": 265.07, "volume": 44776.0}, {"date": "2025-07-17", "close": 268.94, "volume": 28394.0}, {"date": "2025-07-18", "close": 270.52, "volume": 42350.0}, {"date": "2025-07-21", "close": 271.61, "volume": 31186.0}, {"date": "2025-07-22", "close": 267.7, "volume": 84880.0}, {"date": "2025-07-23", "close": 267.12, "volume": 27234.0}, {"date": "2025-07-24", "close": 265.61, "volume": 16220.0}, {"date": "2025-07-25", "close": 265.46, "volume": 34847.0}, {"date": "2025-07-28", "close": 270.26, "volume": 30893.0}, {"date": "2025-07-29", "close": 268.99, "volume": 21066.0}, {"date": "2025-07-30", "close": 270.33, "volume": 28919.0}, {"date": "2025-07-31", "close": 265.35, "volume": 105623.0}, {"date": "2025-08-01", "close": 261.69, "volume": 105198.0}, {"date": "2025-08-04", "close": 267.56, "volume": 43419.0}, {"date": "2025-08-05", "close": 266.13, "volume": 23464.0}, {"date": "2025-08-06", "close": 267.57, "volume": 13686.0}, {"date": "2025-08-07", "close": 267.57, "volume": 75024.0}, {"date": "2025-08-08", "close": 270.11, "volume": 40486.0}, {"date": "2025-08-11", "close": 269.19, "volume": 84063.0}, {"date": "2025-08-12", "close": 281.79, "volume": 57782.0}, {"date": "2025-08-13", "close": 286.19, "volume": 65784.0}, {"date": "2025-08-14", "close": 284.89, "volume": 54328.0}, {"date": "2025-08-15", "close": 280.79, "volume": 78224.0}, {"date": "2025-08-18", "close": 283.65, "volume": 85433.0}, {"date": "2025-08-19", "close": 275.61, "volume": 29281.0}, {"date": "2025-08-20", "close": 273.89, "volume": 44569.0}, {"date": "2025-08-21", "close": 274.48, "volume": 27844.0}, {"date": "2025-08-22", "close": 286.03, "volume": 60843.0}, {"date": "2025-08-25", "close": 283.31, "volume": 38372.0}, {"date": "2025-08-26", "close": 287.91, "volume": 29774.0}, {"date": "2025-08-27", "close": 288.74, "volume": 47512.0}, {"date": "2025-08-28", "close": 293.29, "volume": 31964.0}, {"date": "2025-08-29", "close": 286.18, "volume": 38141.0}, {"date": "2025-09-02", "close": 282.76, "volume": 46950.0}, {"date": "2025-09-03", "close": 282.02, "volume": 57099.0}, {"date": "2025-09-04", "close": 286.7, "volume": 88704.0}, {"date": "2025-09-05", "close": 289.62, "volume": 65503.0}, {"date": "2025-09-08", "close": 293.27, "volume": 108007.0}, {"date": "2025-09-09", "close": 294.15, "volume": 68309.0}, {"date": "2025-09-10", "close": 296.87, "volume": 68088.0}, {"date": "2025-09-11", "close": 299.65, "volume": 69545.0}, {"date": "2025-09-12", "close": 298.75, "volume": 69174.0}, {"date": "2025-09-15", "close": 303.17, "volume": 30855.0}, {"date": "2025-09-16", "close": 306.05, "volume": 97227.0}, {"date": "2025-09-17", "close": 308.41, "volume": 42874.0}, {"date": "2025-09-18", "close": 320.83, "volume": 128561.0}, {"date": "2025-09-19", "close": 318.72, "volume": 43122.0}, {"date": "2025-09-22", "close": 323.54, "volume": 94549.0}, {"date": "2025-09-23", "close": 322.4, "volume": 118229.0}, {"date": "2025-09-24", "close": 319.94, "volume": 55698.0}, {"date": "2025-09-25", "close": 317.92, "volume": 34671.0}, {"date": "2025-09-26", "close": 318.16, "volume": 84170.0}, {"date": "2025-09-29", "close": 316.06, "volume": 34969.0}, {"date": "2025-09-30", "close": 319.12, "volume": 71274.0}, {"date": "2025-10-01", "close": 319.94, "volume": 122653.0}, {"date": "2025-10-02", "close": 329.04, "volume": 63056.0}, {"date": "2025-10-03", "close": 329.87, "volume": 55337.0}, {"date": "2025-10-06", "close": 336.78, "volume": 91255.0}, {"date": "2025-10-07", "close": 330.18, "volume": 130574.0}, {"date": "2025-10-08", "close": 339.15, "volume": 49609.0}, {"date": "2025-10-09", "close": 339.06, "volume": 29275.0}, {"date": "2025-10-10", "close": 315.61, "volume": 100632.0}, {"date": "2025-10-13", "close": 338.92, "volume": 122067.0}, {"date": "2025-10-14", "close": 339.44, "volume": 84727.0}, {"date": "2025-10-15", "close": 349.74, "volume": 68024.0}, {"date": "2025-10-16", "close": 347.77, "volume": 77344.0}, {"date": "2025-10-17", "close": 343.17, "volume": 35684.0}, {"date": "2025-10-20", "close": 350.41, "volume": 58334.0}, {"date": "2025-10-21", "close": 344.64, "volume": 44848.0}, {"date": "2025-10-22", "close": 331.67, "volume": 53398.0}, {"date": "2025-10-23", "close": 343.86, "volume": 50655.0}, {"date": "2025-10-24", "close": 345.28, "volume": 93020.0}, {"date": "2025-10-27", "close": 353.65, "volume": 60461.0}, {"date": "2025-10-28", "close": 350.42, "volume": 32808.0}, {"date": "2025-10-29", "close": 353.56, "volume": 48383.0}, {"date": "2025-10-30", "close": 348.28, "volume": 25482.0}, {"date": "2025-10-31", "close": 352.27, "volume": 34212.0}, {"date": "2025-11-03", "close": 347.77, "volume": 58395.0}, {"date": "2025-11-04", "close": 328.9, "volume": 70606.0}, {"date": "2025-11-05", "close": 339.0, "volume": 51565.0}, {"date": "2025-11-06", "close": 332.38, "volume": 37696.0}, {"date": "2025-11-07", "close": 326.72, "volume": 78552.0}, {"date": "2025-11-10", "close": 334.19, "volume": 49289.0}, {"date": "2025-11-11", "close": 325.71, "volume": 90110.0}, {"date": "2025-11-12", "close": 326.21, "volume": 142107.0}, {"date": "2025-11-13", "close": 311.32, "volume": 71620.0}, {"date": "2025-11-14", "close": 309.99, "volume": 80105.0}, {"date": "2025-11-17", "close": 301.4, "volume": 134665.0}, {"date": "2025-11-18", "close": 296.43, "volume": 69770.0}, {"date": "2025-11-19", "close": 299.57, "volume": 35840.0}, {"date": "2025-11-20", "close": 287.85, "volume": 91127.0}, {"date": "2025-11-21", "close": 295.41, "volume": 74556.0}, {"date": "2025-11-24", "close": 308.25, "volume": 37054.0}, {"date": "2025-11-25", "close": 310.55, "volume": 35502.0}, {"date": "2025-11-26", "close": 315.85, "volume": 28535.0}, {"date": "2025-11-28", "close": 321.34, "volume": 17813.0}, {"date": "2025-12-01", "close": 317.44, "volume": 54923.0}, {"date": "2025-12-02", "close": 325.32, "volume": 61354.0}, {"date": "2025-12-03", "close": 337.33, "volume": 47776.0}, {"date": "2025-12-04", "close": 338.81, "volume": 57352.0}, {"date": "2025-12-05", "close": 341.96, "volume": 28814.0}, {"date": "2025-12-08", "close": 344.07, "volume": 19614.0}, {"date": "2025-12-09", "close": 343.01, "volume": 24052.0}, {"date": "2025-12-10", "close": 345.35, "volume": 34392.0}, {"date": "2025-12-11", "close": 344.74, "volume": 24475.0}, {"date": "2025-12-12", "close": 328.13, "volume": 30927.0}, {"date": "2025-12-15", "close": 324.54, "volume": 32101.0}, {"date": "2025-12-16", "close": 322.85, "volume": 27493.0}, {"date": "2025-12-17", "close": 313.77, "volume": 44336.0}, {"date": "2025-12-18", "close": 319.07, "volume": 14829.0}, {"date": "2025-12-19", "close": 327.17, "volume": 35214.0}, {"date": "2025-12-22", "close": 332.51, "volume": 31567.0}, {"date": "2025-12-23", "close": 330.17, "volume": 16680.0}, {"date": "2025-12-24", "close": 330.23, "volume": 9258.0}, {"date": "2025-12-26", "close": 328.11, "volume": 14636.0}, {"date": "2025-12-29", "close": 325.72, "volume": 40390.0}, {"date": "2025-12-30", "close": 325.18, "volume": 25287.0}, {"date": "2025-12-31", "close": 321.6, "volume": 17236.0}, {"date": "2026-01-02", "close": 335.36, "volume": 33737.0}, {"date": "2026-01-05", "close": 338.28, "volume": 37848.0}, {"date": "2026-01-06", "close": 351.85, "volume": 72977.0}, {"date": "2026-01-07", "close": 344.84, "volume": 28794.0}, {"date": "2026-01-08", "close": 343.41, "volume": 21198.0}, {"date": "2026-01-09", "close": 347.9, "volume": 27507.0}, {"date": "2026-01-12", "close": 348.01, "volume": 46140.0}, {"date": "2026-01-13", "close": 349.85, "volume": 25889.0}, {"date": "2026-01-14", "close": 350.92, "volume": 24550.0}, {"date": "2026-01-15", "close": 352.04, "volume": 97147.0}, {"date": "2026-01-16", "close": 355.47, "volume": 23377.0}, {"date": "2026-01-20", "close": 350.85, "volume": 29390.0}, {"date": "2026-01-21", "close": 361.69, "volume": 41749.0}, {"date": "2026-01-22", "close": 363.34, "volume": 23106.0}, {"date": "2026-01-23", "close": 353.34, "volume": 32951.0}, {"date": "2026-01-26", "close": 349.28, "volume": 41329.0}, {"date": "2026-01-27", "close": 353.73, "volume": 34707.0}, {"date": "2026-01-28", "close": 361.88, "volume": 37971.0}, {"date": "2026-01-29", "close": 358.84, "volume": 40205.0}, {"date": "2026-01-30", "close": 346.7, "volume": 21369.0}, {"date": "2026-02-02", "close": 353.94, "volume": 44516.0}, {"date": "2026-02-03", "close": 347.22, "volume": 39777.0}, {"date": "2026-02-04", "close": 346.46, "volume": 58469.0}, {"date": "2026-02-05", "close": 345.95, "volume": 32874.0}, {"date": "2026-02-06", "close": 358.8, "volume": 45547.0}, {"date": "2026-02-09", "close": 361.68, "volume": 25403.0}, {"date": "2026-02-10", "close": 360.49, "volume": 17993.0}, {"date": "2026-02-11", "close": 368.8, "volume": 25542.0}, {"date": "2026-02-12", "close": 359.4, "volume": 106735.0}, {"date": "2026-02-13", "close": 362.54, "volume": 70281.0}, {"date": "2026-02-17", "close": 360.07, "volume": 26060.0}, {"date": "2026-02-18", "close": 359.71, "volume": 18423.0}, {"date": "2026-02-19", "close": 354.78, "volume": 56212.0}, {"date": "2026-02-20", "close": 356.98, "volume": 13111.0}, {"date": "2026-02-23", "close": 353.24, "volume": 23711.0}, {"date": "2026-02-24", "close": 358.64, "volume": 24687.0}, {"date": "2026-02-25", "close": 363.39, "volume": 17319.0}, {"date": "2026-02-26", "close": 356.99, "volume": 28597.0}, {"date": "2026-02-27", "close": 351.04, "volume": 40901.0}, {"date": "2026-03-02", "close": 355.97, "volume": 63310.0}, {"date": "2026-03-03", "close": 338.43, "volume": 63167.0}, {"date": "2026-03-04", "close": 338.96, "volume": 37440.0}, {"date": "2026-03-05", "close": 333.62, "volume": 23210.0}, {"date": "2026-03-06", "close": 321.86, "volume": 27495.0}, {"date": "2026-03-09", "close": 331.12, "volume": 61015.0}, {"date": "2026-03-10", "close": 331.72, "volume": 39097.0}, {"date": "2026-03-11", "close": 336.99, "volume": 26364.0}, {"date": "2026-03-12", "close": 325.61, "volume": 45235.0}, {"date": "2026-03-13", "close": 327.4, "volume": 16956.0}, {"date": "2026-03-16", "close": 333.65, "volume": 63151.0}, {"date": "2026-03-17", "close": 332.43, "volume": 46833.0}, {"date": "2026-03-18", "close": 328.77, "volume": 19777.0}, {"date": "2026-03-19", "close": 331.34, "volume": 23805.0}, {"date": "2026-03-20", "close": 322.61, "volume": 22839.0}, {"date": "2026-03-23", "close": 329.34, "volume": 24493.0}, {"date": "2026-03-24", "close": 334.87, "volume": 43698.0}, {"date": "2026-03-25", "close": 340.22, "volume": 35850.0}, {"date": "2026-03-26", "close": 328.33, "volume": 49234.0}, {"date": "2026-03-27", "close": 319.15, "volume": 36809.0}, {"date": "2026-03-30", "close": 306.05, "volume": 88770.0}, {"date": "2026-03-31", "close": 326.12, "volume": 53061.0}, {"date": "2026-04-01", "close": 332.18, "volume": 21107.0}, {"date": "2026-04-02", "close": 336.61, "volume": 20095.0}, {"date": "2026-04-06", "close": 340.07, "volume": 24147.0}, {"date": "2026-04-07", "close": 340.87, "volume": 16675.0}, {"date": "2026-04-08", "close": 359.35, "volume": 45286.0}, {"date": "2026-04-09", "close": 364.29, "volume": 18462.0}, {"date": "2026-04-10", "close": 370.87, "volume": 51616.0}, {"date": "2026-04-13", "close": 380.85, "volume": 53939.0}, {"date": "2026-04-14", "close": 389.06, "volume": 63582.0}, {"date": "2026-04-15", "close": 393.28, "volume": 30904.0}, {"date": "2026-04-16", "close": 404.04, "volume": 47254.0}, {"date": "2026-04-17", "close": 414.67, "volume": 36957.0}, {"date": "2026-04-20", "close": 423.65, "volume": 40628.0}, {"date": "2026-04-21", "close": 430.75, "volume": 58813.0}, {"date": "2026-04-22", "close": 440.83, "volume": 67796.0}, {"date": "2026-04-23", "close": 450.99, "volume": 163700.0}, {"date": "2026-04-24", "close": 478.99, "volume": 93783.0}, {"date": "2026-04-27", "close": 464.58, "volume": 187786.0}, {"date": "2026-04-28", "close": 444.03, "volume": 148969.0}, {"date": "2026-04-29", "close": 465.2, "volume": 110415.0}, {"date": "2026-04-30", "close": 488.09, "volume": 169620.0}, {"date": "2026-05-01", "close": 498.44, "volume": 152736.0}, {"date": "2026-05-04", "close": 496.31, "volume": 176255.0}, {"date": "2026-05-05", "close": 518.42, "volume": 103356.0}, {"date": "2026-05-06", "close": 531.93, "volume": 159394.0}, {"date": "2026-05-07", "close": 523.78, "volume": 132309.0}, {"date": "2026-05-08", "close": 554.17, "volume": 124806.0}, {"date": "2026-05-11", "close": 575.49, "volume": 193494.0}, {"date": "2026-05-12", "close": 551.0, "volume": 287899.0}, {"date": "2026-05-13", "close": 564.26, "volume": 124368.0}, {"date": "2026-05-14", "close": 565.19, "volume": 88468.0}, {"date": "2026-05-15", "close": 549.57, "volume": 132564.0}, {"date": "2026-05-18", "close": 533.1, "volume": 220188.0}, {"date": "2026-05-19", "close": 536.09, "volume": 193870.0}, {"date": "2026-05-20", "close": 563.62, "volume": 141648.0}, {"date": "2026-05-21", "close": 576.55, "volume": 101181.0}, {"date": "2026-05-22", "close": 603.93, "volume": 160892.0}, {"date": "2026-05-26", "close": 632.23, "volume": 138000.0}, {"date": "2026-05-27", "close": 621.42, "volume": 219724.0}, {"date": "2026-05-28", "close": 630.58, "volume": 91108.0}, {"date": "2026-05-29", "close": 613.05, "volume": 154412.0}, {"date": "2026-06-01", "close": 601.16, "volume": 212873.0}, {"date": "2026-06-02", "close": 640.04, "volume": 202293.0}, {"date": "2026-06-03", "close": 649.73, "volume": 160985.0}, {"date": "2026-06-04", "close": 644.32, "volume": 161945.0}, {"date": "2026-06-05", "close": 571.68, "volume": 303923.0}, {"date": "2026-06-08", "close": 596.43, "volume": 178675.0}, {"date": "2026-06-09", "close": 577.4, "volume": 246065.0}, {"date": "2026-06-10", "close": 556.91, "volume": 85160.0}, {"date": "2026-06-11", "close": 597.57, "volume": 106630.0}, {"date": "2026-06-12", "close": 605.75, "volume": 105145.0}, {"date": "2026-06-15", "close": 632.12, "volume": 96285.0}, {"date": "2026-06-16", "close": 595.89, "volume": 85355.0}, {"date": "2026-06-17", "close": 593.25, "volume": 92136.0}, {"date": "2026-06-18", "close": 636.3, "volume": 129644.0}, {"date": "2026-06-22", "close": 648.22, "volume": 115590.0}, {"date": "2026-06-23", "close": 603.65, "volume": 264055.0}, {"date": "2026-06-24", "close": 589.98, "volume": 246526.0}, {"date": "2026-06-25", "close": 597.58, "volume": 160706.0}, {"date": "2026-06-26", "close": 571.91, "volume": 107873.0}, {"date": "2026-06-29", "close": 592.64, "volume": 89280.0}, {"date": "2026-06-30", "close": 623.7, "volume": 104539.0}, {"date": "2026-07-01", "close": 596.04, "volume": 178469.0}, {"date": "2026-07-02", "close": 555.87, "volume": 157315.0}, {"date": "2026-07-06", "close": 571.27, "volume": 168995.0}, {"date": "2026-07-07", "close": 535.07, "volume": 92099.0}, {"date": "2026-07-08", "close": 548.65, "volume": 139536.0}, {"date": "2026-07-09", "close": 569.49, "volume": 163090.0}, {"date": "2026-07-10", "close": 563.43, "volume": 63047.0}, {"date": "2026-07-13", "close": 537.38, "volume": 69483.0}, {"date": "2026-07-14", "close": 547.13, "volume": 99344.0}, {"date": "2026-07-15", "close": 537.04, "volume": 127985.0}, {"date": "2026-07-16", "close": 506.8, "volume": 120372.0}, {"date": "2026-07-17", "close": 500.19, "volume": 120025.0}, {"date": "2026-07-20", "close": 501.37, "volume": 62158.0}, {"date": "2026-07-21", "close": 528.66, "volume": 35147.0}, {"date": "2026-07-22", "close": 529.75, "volume": 57325.0}, {"date": "2026-07-23", "close": 523.33, "volume": 59117.0}, {"date": "2026-07-24", "close": 494.31, "volume": 162804.0}, {"date": "2026-07-27", "close": 492.85, "volume": 74210.0}, {"date": "2026-07-28", "close": 471.49, "volume": 72083.0}, {"date": "2026-07-29", "close": 449.41, "volume": 83106.0}, {"date": "2026-07-30", "close": 483.04, "volume": 72129.0}, {"date": "2026-07-31", "close": 487.47, "volume": 52014.0}, {"date": "2026-08-03", "close": 495.16, "volume": 193464.0}, {"date": "2026-08-04", "close": 525.55, "volume": 192180.0}, {"date": "2026-08-05", "close": 509.13, "volume": 111576.0}, {"date": "2026-08-06", "close": 520.42, "volume": 95158.0}, {"date": "2026-08-07", "close": 544.67, "volume": 108550.0}], "refreshing": true}