{"ticker": "ACDC", "overview": {"name": "Global X Battery Tech & Lithium ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "ACDC", "has_prices": true, "as_of": "2026-09-07", "last": 124.74, "prev_close": 124.0, "change": 0.7399999999999949, "change_pct": 0.00596774193548383, "session_volume": 5635.0, "vwap_5": 123.9448067401592, "vwap_20": 128.20112512651957, "vwap_60": 134.27819024442613, "vwap_250": 144.45430932405569, "high_52w": 182.7, "low_52w": 117.23, "avg_volume_20": 9188.3, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Company Administration", "title": "Appointment of Citigroup Pty Limited as Fund Service Provide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148840-2A1704267"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Global X Units on Issue - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145667-2A1702689"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Annual Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140047-2A1699442"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Annual Statements 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136199-6A1344058"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Global X Units on Issue - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132526-2A1695698"}], "performance": {"ticker": "ACDC", "has_prices": true, "summary": {"n": 41, "avg": 0.6465955711576018, "win_rate": 0.8292682926829268, "best": 11.348148148148148, "worst": -0.2298452298452299, "as_of": "2026-11-02"}, "buys": [{"who": "Wilks Matthew", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 401851.1521, "date": "2026-08-11", "score": 58.3, "ref_price": 129.87, "return": -0.2298452298452299}, {"who": "Wilks Dan H.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3616641.304, "date": "2026-08-11", "score": 55.3, "ref_price": 129.87, "return": -0.2298452298452299}, {"who": "Wilks Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 164577.51, "date": "2025-09-08", "score": 42.6, "ref_price": 108.23, "return": -0.0758569712648989}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10000000.0, "date": "2025-08-14", "score": 61.0, "ref_price": 102.76, "return": -0.026664071623199777}, {"who": "Wilks Farris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10000000.0, "date": "2025-08-14", "score": 75.5, "ref_price": 102.76, "return": -0.026664071623199777}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3819454.1638, "date": "2025-05-16", "score": 55.6, "ref_price": 90.26, "return": 0.10813206292931521}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 117984.6829, "date": "2025-05-13", "score": 37.4, "ref_price": 88.2, "return": 0.13401360544217678}, {"who": "Wilks Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 425988.17, "date": "2025-05-13", "score": 49.9, "ref_price": 88.2, "return": 0.13401360544217678}, {"who": "Wilks Farris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2347579.08, "date": "2025-02-26", "score": 59.1, "ref_price": 87.98, "return": 0.1368492839281654}, {"who": "Wilks Farris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2347579.08, "date": "2025-02-26", "score": 58.1, "ref_price": 87.98, "return": 0.1368492839281654}, {"who": "Wilks Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 2001079.0799999998, "date": "2025-02-26", "score": 54.6, "ref_price": 87.98, "return": 0.1368492839281654}, {"who": "Wilks Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 623068.4, "date": "2024-11-26", "score": 49.2, "ref_price": 83.07, "return": 0.20404478150957028}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2181927.95, "date": "2024-09-12", "score": 52.6, "ref_price": 77.92, "return": 0.283624229979466}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1706235.82, "date": "2024-09-10", "score": 51.3, "ref_price": 75.24, "return": 0.3293460925039873}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2366586.23, "date": "2024-09-06", "score": 53.0, "ref_price": 76.69, "return": 0.3042117616377624}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5145283.21, "date": "2024-09-03", "score": 57.2, "ref_price": 79.55, "return": 0.25732243871778754}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 676393.96, "date": "2024-08-28", "score": 46.5, "ref_price": 79.53, "return": 0.2576386269332327}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 656608.81, "date": "2024-08-23", "score": 46.3, "ref_price": 80.16, "return": 0.24775449101796407}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2404180.3200000003, "date": "2024-08-21", "score": 53.1, "ref_price": 79.78, "return": 0.25369766858861864}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 972464.08, "date": "2024-08-16", "score": 48.4, "ref_price": 79.14, "return": 0.2638362395754359}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2845237.2300000004, "date": "2024-08-14", "score": 54.0, "ref_price": 76.78, "return": 0.3026829903620734}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9394836.89, "date": "2024-05-29", "score": 60.3, "ref_price": 95.12, "return": 0.0515138772077375}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4327218.58, "date": "2024-05-24", "score": 56.2, "ref_price": 93.92, "return": 0.06494889267461663}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8085879.100000001, "date": "2024-05-22", "score": 59.5, "ref_price": 93.51, "return": 0.06961822264998385}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13336141.799999999, "date": "2024-05-20", "score": 62.1, "ref_price": 95.3, "return": 0.049527806925498415}, {"who": "Wilks Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman", "amount": 88500.0, "date": "2024-05-17", "score": 33.5, "ref_price": 95.05, "return": 0.05228826933193055}, {"who": "Wilks Farris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7286399.999999999, "date": "2024-04-25", "score": 58.9, "ref_price": 8.1, "return": 11.348148148148148}, {"who": "Wilks Farris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7286399.999999999, "date": "2024-04-25", "score": 58.9, "ref_price": 8.1, "return": 11.348148148148148}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6071676.48, "date": "2023-11-10", "score": 58.0, "ref_price": 84.87, "return": 0.17850830682219854}, {"who": "Wilks Farris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31516.204999999998, "date": "2023-10-27", "score": 30.7, "ref_price": 84.4, "return": 0.18507109004739325}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5485615.02, "date": "2023-10-17", "score": 57.5, "ref_price": 91.56, "return": 0.09239842726081252}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5485615.02, "date": "2023-10-17", "score": 57.5, "ref_price": 91.56, "return": 0.09239842726081252}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3820779.71, "date": "2023-06-14", "score": 55.5, "ref_price": 105.36, "return": -0.0506833712984055}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6208342.7700000005, "date": "2023-06-09", "score": 58.1, "ref_price": 103.22, "return": -0.031001743848091484}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 717378.7999999999, "date": "2023-05-26", "score": 46.8, "ref_price": 99.15, "return": 0.008774583963691279}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8819071.92, "date": "2023-05-25", "score": 60.0, "ref_price": 98.69, "return": 0.01347654270949436}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5489105.94, "date": "2023-05-23", "score": 57.5, "ref_price": 99.53, "return": 0.004923138752134983}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6165658.75, "date": "2023-05-19", "score": 58.1, "ref_price": 99.37, "return": 0.0065412096206097555}, {"who": "Wilks Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 192023.5, "date": "2023-05-18", "score": 42.6, "ref_price": 98.34, "return": 0.017083587553386136}, {"who": "Wilks Johnathan Ladd", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 151800.0, "date": "2023-03-31", "score": 54.1, "ref_price": 95.82, "return": 0.04383218534752664}, {"who": "THRC Holdings, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11011988.25, "date": "2023-03-29", "score": 61.4, "ref_price": 94.1, "return": 0.06291179596174284}]}, "price_series": [{"date": "2018-09-03", "close": 50.95, "volume": 7839.0}, {"date": "2018-09-04", "close": 50.66, "volume": 4870.0}, {"date": "2018-09-05", "close": 50.31, "volume": 4347.0}, {"date": "2018-09-06", "close": 50.09, "volume": 4831.0}, {"date": "2018-09-07", "close": 49.98, "volume": 1879.0}, {"date": "2018-09-10", "close": 50.21, "volume": 3029.0}, {"date": "2018-09-11", "close": 50.31, "volume": 2388.0}, {"date": "2018-09-12", "close": 50.14, "volume": 7610.0}, {"date": "2018-09-13", "close": 49.86, "volume": 4925.0}, {"date": "2018-09-14", "close": 50.64, "volume": 1379.0}, {"date": "2018-09-17", "close": 51.04, "volume": 3291.0}, {"date": "2018-09-18", "close": 51.09, "volume": 2980.0}, {"date": "2018-09-19", "close": 51.01, "volume": 3145.0}, {"date": "2018-09-20", "close": 51.15, "volume": 3715.0}, {"date": "2018-09-21", "close": 51.52, "volume": 3202.0}, {"date": "2018-09-24", "close": 51.52, "volume": 7571.0}, {"date": "2018-09-25", "close": 51.5, "volume": 8839.0}, {"date": "2018-09-26", "close": 51.22, "volume": 2449.0}, {"date": "2018-09-27", "close": 51.2, "volume": 1632.0}, {"date": "2018-09-28", "close": 51.31, "volume": 2006.0}, {"date": "2018-10-01", "close": 50.99, "volume": 1529.0}, {"date": "2018-10-02", "close": 51.4, "volume": 568.0}, {"date": "2018-10-03", "close": 51.3, "volume": 3161.0}, {"date": "2018-10-04", "close": 51.65, "volume": 6374.0}, {"date": "2018-10-05", "close": 51.26, "volume": 3026.0}, {"date": "2018-10-08", "close": 51.1, "volume": 1530.0}, {"date": "2018-10-09", "close": 50.5, "volume": 2326.0}, {"date": "2018-10-10", "close": 49.86, "volume": 7267.0}, {"date": "2018-10-11", "close": 48.31, "volume": 1590.0}, {"date": "2018-10-12", "close": 48.35, "volume": 650.0}, {"date": "2018-10-15", "close": 48.23, "volume": 615.0}, {"date": "2018-10-16", "close": 48.09, "volume": 1430.0}, {"date": "2018-10-17", "close": 48.95, "volume": 2569.0}, {"date": "2018-10-18", "close": 48.64, "volume": 317.0}, {"date": "2018-10-19", "close": 48.17, "volume": 2621.0}, {"date": "2018-10-22", "close": 48.2, "volume": 3155.0}, {"date": "2018-10-23", "close": 47.62, "volume": 664.0}, {"date": "2018-10-24", "close": 47.88, "volume": 2157.0}, {"date": "2018-10-25", "close": 47.12, "volume": 2201.0}, {"date": "2018-10-26", "close": 46.86, "volume": 864.0}, {"date": "2018-10-29", "close": 46.8, "volume": 4232.0}, {"date": "2018-10-30", "close": 46.96, "volume": 8161.0}, {"date": "2018-10-31", "close": 47.42, "volume": 4669.0}, {"date": "2018-11-01", "close": 47.82, "volume": 1936.0}, {"date": "2018-11-02", "close": 48.07, "volume": 1826.0}, {"date": "2018-11-05", "close": 48.36, "volume": 3119.0}, {"date": "2018-11-06", "close": 48.18, "volume": 3929.0}, {"date": "2018-11-07", "close": 48.26, "volume": 1596.0}, {"date": "2018-11-08", "close": 48.3, "volume": 1003.0}, {"date": "2018-11-09", "close": 48.12, "volume": 1875.0}, {"date": "2018-11-12", "close": 47.88, "volume": 1207.0}, {"date": "2018-11-13", "close": 46.95, "volume": 991.0}, {"date": "2018-11-14", "close": 47.4, "volume": 1105.0}, {"date": "2018-11-15", "close": 47.11, "volume": 2602.0}, {"date": "2018-11-16", "close": 47.42, "volume": 682.0}, {"date": "2018-11-19", "close": 47.84, "volume": 637.0}, {"date": "2018-11-20", "close": 47.2, "volume": 205.0}, {"date": "2018-11-21", "close": 46.7, "volume": 1672.0}, {"date": "2018-11-22", "close": 46.76, "volume": 447.0}, {"date": "2018-11-23", "close": 46.68, "volume": 1200.0}, {"date": "2018-11-26", "close": 46.41, "volume": 330.0}, {"date": "2018-11-27", "close": 46.95, "volume": 600.0}, {"date": "2018-11-28", "close": 47.0, "volume": 786.0}, {"date": "2018-11-29", "close": 47.37, "volume": 100.0}, {"date": "2018-11-30", "close": 47.3, "volume": 515.0}, {"date": "2018-12-03", "close": 47.75, "volume": 402.0}, {"date": "2018-12-04", "close": 47.45, "volume": 566.0}, {"date": "2018-12-05", "close": 46.9, "volume": 455.0}, {"date": "2018-12-06", "close": 46.5, "volume": 1456.0}, {"date": "2018-12-07", "close": 46.47, "volume": 808.0}, {"date": "2018-12-10", "close": 45.55, "volume": 1020.0}, {"date": "2018-12-11", "close": 45.0, "volume": 1259.0}, {"date": "2018-12-12", "close": 45.53, "volume": 815.0}, {"date": "2018-12-13", "close": 46.06, "volume": 3892.0}, {"date": "2018-12-14", "close": 45.82, "volume": 1436.0}, {"date": "2018-12-17", "close": 45.55, "volume": 160.0}, {"date": "2018-12-18", "close": 45.0, "volume": 735.0}, {"date": "2018-12-19", "close": 44.74, "volume": 200.0}, {"date": "2018-12-20", "close": 44.5, "volume": 64.0}, {"date": "2018-12-21", "close": 43.49, "volume": 984.0}, {"date": "2018-12-24", "close": 43.23, "volume": 100.0}, {"date": "2018-12-27", "close": 44.59, "volume": 769.0}, {"date": "2018-12-28", "close": 44.21, "volume": 70.0}, {"date": "2018-12-31", "close": 44.56, "volume": 300.0}, {"date": "2019-01-02", "close": 44.29, "volume": 412.0}, {"date": "2019-01-04", "close": 43.83, "volume": 1563.0}, {"date": "2019-01-07", "close": 45.09, "volume": 6.0}, {"date": "2019-01-08", "close": 45.48, "volume": 682.0}, {"date": "2019-01-09", "close": 45.66, "volume": 130.0}, {"date": "2019-01-10", "close": 45.6, "volume": 567.0}, {"date": "2019-01-11", "close": 45.55, "volume": 1428.0}, {"date": "2019-01-14", "close": 45.19, "volume": 20.0}, {"date": "2019-01-15", "close": 45.79, "volume": 480.0}, {"date": "2019-01-16", "close": 45.56, "volume": 71.0}, {"date": "2019-01-18", "close": 45.82, "volume": 158.0}, {"date": "2019-01-21", "close": 46.3, "volume": 234.0}, {"date": "2019-01-22", "close": 46.06, "volume": 339.0}, {"date": "2019-01-23", "close": 45.91, "volume": 390.0}, {"date": "2019-01-24", "close": 45.47, "volume": 1950.0}, {"date": "2019-01-25", "close": 46.43, "volume": 1705.0}, {"date": "2019-01-29", "close": 46.0, "volume": 651.0}, {"date": "2019-01-30", "close": 46.0, "volume": 434.0}, {"date": "2019-01-31", "close": 46.42, "volume": 1112.0}, {"date": "2019-02-01", "close": 46.8, "volume": 65.0}, {"date": "2019-02-04", "close": 46.86, "volume": 383.0}, {"date": "2019-02-05", "close": 46.98, "volume": 151.0}, {"date": "2019-02-06", "close": 47.3, "volume": 21.0}, {"date": "2019-02-07", "close": 47.73, "volume": 1423.0}, {"date": "2019-02-08", "close": 46.78, "volume": 2237.0}, {"date": "2019-02-11", "close": 46.23, "volume": 1009.0}, {"date": "2019-02-12", "close": 46.51, "volume": 298.0}, {"date": "2019-02-13", "close": 46.64, "volume": 443.0}, {"date": "2019-02-14", "close": 46.94, "volume": 11.0}, {"date": "2019-02-15", "close": 46.87, "volume": 446.0}, {"date": "2019-02-18", "close": 47.45, "volume": 600.0}, {"date": "2019-02-19", "close": 47.56, "volume": 753.0}, {"date": "2019-02-20", "close": 47.45, "volume": 250.0}, {"date": "2019-02-21", "close": 47.99, "volume": 1862.0}, {"date": "2019-02-22", "close": 47.86, "volume": 3050.0}, {"date": "2019-02-25", "close": 48.41, "volume": 936.0}, {"date": "2019-02-26", "close": 48.49, "volume": 141.0}, {"date": "2019-02-27", "close": 48.26, "volume": 889.0}, {"date": "2019-02-28", "close": 48.57, "volume": 743.0}, {"date": "2019-03-01", "close": 48.31, "volume": 959.0}, {"date": "2019-03-04", "close": 48.36, "volume": 1225.0}, {"date": "2019-03-05", "close": 47.85, "volume": 1358.0}, {"date": "2019-03-06", "close": 48.0, "volume": 664.0}, {"date": "2019-03-07", "close": 47.73, "volume": 337.0}, {"date": "2019-03-08", "close": 47.09, "volume": 828.0}, {"date": "2019-03-11", "close": 47.27, "volume": 10011.0}, {"date": "2019-03-12", "close": 47.6, "volume": 586.0}, {"date": "2019-03-13", "close": 47.13, "volume": 630.0}, {"date": "2019-03-14", "close": 47.47, "volume": 349.0}, {"date": "2019-03-15", "close": 47.56, "volume": 63.0}, {"date": "2019-03-18", "close": 47.26, "volume": 206.0}, {"date": "2019-03-19", "close": 47.69, "volume": 2078.0}, {"date": "2019-03-20", "close": 47.55, "volume": 883.0}, {"date": "2019-03-21", "close": 47.21, "volume": 464.0}, {"date": "2019-03-22", "close": 47.7, "volume": 806.0}, {"date": "2019-03-25", "close": 46.63, "volume": 1361.0}, {"date": "2019-03-26", "close": 46.93, "volume": 983.0}, {"date": "2019-03-27", "close": 46.56, "volume": 830.0}, {"date": "2019-03-28", "close": 46.56, "volume": 19.0}, {"date": "2019-03-29", "close": 46.66, "volume": 100.0}, {"date": "2019-04-01", "close": 47.39, "volume": 561.0}, {"date": "2019-04-02", "close": 47.94, "volume": 377.0}, {"date": "2019-04-03", "close": 48.17, "volume": 21.0}, {"date": "2019-04-04", "close": 48.21, "volume": 1168.0}, {"date": "2019-04-05", "close": 48.4, "volume": 120.0}, {"date": "2019-04-08", "close": 48.62, "volume": 11.0}, {"date": "2019-04-09", "close": 48.5, "volume": 551.0}, {"date": "2019-04-10", "close": 48.3, "volume": 308.0}, {"date": "2019-04-11", "close": 48.14, "volume": 940.0}, {"date": "2019-04-12", "close": 48.22, "volume": 250.0}, {"date": "2019-04-15", "close": 48.44, "volume": 1842.0}, {"date": "2019-04-16", "close": 48.35, "volume": 292.0}, {"date": "2019-04-17", "close": 48.73, "volume": 43.0}, {"date": "2019-04-18", "close": 48.5, "volume": 430.0}, {"date": "2019-04-23", "close": 48.8, "volume": 4154.0}, {"date": "2019-04-24", "close": 48.98, "volume": 6170.0}, {"date": "2019-04-26", "close": 48.87, "volume": 1223.0}, {"date": "2019-04-29", "close": 48.92, "volume": 128.0}, {"date": "2019-04-30", "close": 49.1, "volume": 1515.0}, {"date": "2019-05-01", "close": 49.24, "volume": 1098.0}, {"date": "2019-05-02", "close": 49.21, "volume": 169.0}, {"date": "2019-05-03", "close": 49.61, "volume": 1445.0}, {"date": "2019-05-06", "close": 49.33, "volume": 1116.0}, {"date": "2019-05-07", "close": 49.08, "volume": 392.0}, {"date": "2019-05-08", "close": 48.43, "volume": 30720.0}, {"date": "2019-05-09", "close": 48.22, "volume": 246.0}, {"date": "2019-05-10", "close": 48.22, "volume": 143.0}, {"date": "2019-05-13", "close": 47.78, "volume": 1491.0}, {"date": "2019-05-14", "close": 47.16, "volume": 121.0}, {"date": "2019-05-16", "close": 47.69, "volume": 2145.0}, {"date": "2019-05-17", "close": 48.29, "volume": 101.0}, {"date": "2019-05-20", "close": 47.43, "volume": 1247.0}, {"date": "2019-05-21", "close": 47.04, "volume": 263.0}, {"date": "2019-05-22", "close": 47.38, "volume": 1182.0}, {"date": "2019-05-23", "close": 46.67, "volume": 1066.0}, {"date": "2019-05-24", "close": 46.26, "volume": 1205.0}, {"date": "2019-05-27", "close": 45.89, "volume": 1257.0}, {"date": "2019-05-28", "close": 46.4, "volume": 102.0}, {"date": "2019-05-29", "close": 45.98, "volume": 5442.0}, {"date": "2019-05-30", "close": 45.99, "volume": 3900.0}, {"date": "2019-05-31", "close": 45.84, "volume": 712.0}, {"date": "2019-06-03", "close": 45.51, "volume": 1270.0}, {"date": "2019-06-04", "close": 45.66, "volume": 118.0}, {"date": "2019-06-05", "close": 46.78, "volume": 246.0}, {"date": "2019-06-06", "close": 46.5, "volume": 1287.0}, {"date": "2019-06-07", "close": 46.78, "volume": 386.0}, {"date": "2019-06-11", "close": 47.63, "volume": 1120.0}, {"date": "2019-06-12", "close": 47.95, "volume": 53.0}, {"date": "2019-06-13", "close": 47.81, "volume": 57.0}, {"date": "2019-06-14", "close": 47.89, "volume": 759.0}, {"date": "2019-06-17", "close": 47.57, "volume": 334.0}, {"date": "2019-06-18", "close": 48.0, "volume": 166.0}, {"date": "2019-06-19", "close": 48.3, "volume": 553.0}, {"date": "2019-06-20", "close": 48.62, "volume": 1038.0}, {"date": "2019-06-21", "close": 48.11, "volume": 2773.0}, {"date": "2019-06-24", "close": 48.41, "volume": 103.0}, {"date": "2019-06-26", "close": 47.52, "volume": 1232.0}, {"date": "2019-06-27", "close": 47.89, "volume": 36.0}, {"date": "2019-06-28", "close": 46.78, "volume": 777.0}, {"date": "2019-07-01", "close": 47.55, "volume": 215.0}, {"date": "2019-07-02", "close": 47.9, "volume": 211.0}, {"date": "2019-07-03", "close": 47.37, "volume": 1952.0}, {"date": "2019-07-04", "close": 47.45, "volume": 2497.0}, {"date": "2019-07-05", "close": 47.57, "volume": 36.0}, {"date": "2019-07-08", "close": 47.4, "volume": 292.0}, {"date": "2019-07-09", "close": 46.85, "volume": 885.0}, {"date": "2019-07-10", "close": 46.91, "volume": 400.0}, {"date": "2019-07-11", "close": 46.98, "volume": 238.0}, {"date": "2019-07-12", "close": 46.88, "volume": 80.0}, {"date": "2019-07-15", "close": 46.8, "volume": 236.0}, {"date": "2019-07-16", "close": 46.85, "volume": 61.0}, {"date": "2019-07-17", "close": 46.92, "volume": 288.0}, {"date": "2019-07-18", "close": 46.0, "volume": 1724.0}, {"date": "2019-07-19", "close": 46.22, "volume": 2000.0}, {"date": "2019-07-24", "close": 47.66, "volume": 1095.0}, {"date": "2019-07-25", "close": 47.7, "volume": 2249.0}, {"date": "2019-07-29", "close": 47.31, "volume": 4311.0}, {"date": "2019-07-30", "close": 47.33, "volume": 1494.0}, {"date": "2019-07-31", "close": 47.97, "volume": 9456.0}, {"date": "2019-08-01", "close": 47.75, "volume": 6.0}, {"date": "2019-08-02", "close": 47.03, "volume": 455.0}, {"date": "2019-08-05", "close": 46.58, "volume": 3297.0}, {"date": "2019-08-06", "close": 45.6, "volume": 1974.0}, {"date": "2019-08-07", "close": 45.44, "volume": 1162.0}, {"date": "2019-08-08", "close": 45.76, "volume": 6896.0}, {"date": "2019-08-09", "close": 45.97, "volume": 906.0}, {"date": "2019-08-12", "close": 45.8, "volume": 967.0}, {"date": "2019-08-13", "close": 45.17, "volume": 2912.0}, {"date": "2019-08-14", "close": 45.5, "volume": 3809.0}, {"date": "2019-08-15", "close": 44.44, "volume": 500.0}, {"date": "2019-08-16", "close": 44.33, "volume": 62.0}, {"date": "2019-08-19", "close": 44.89, "volume": 13.0}, {"date": "2019-08-21", "close": 45.1, "volume": 1970.0}, {"date": "2019-08-22", "close": 44.89, "volume": 271.0}, {"date": "2019-08-23", "close": 44.84, "volume": 22.0}, {"date": "2019-08-26", "close": 44.12, "volume": 235.0}, {"date": "2019-08-27", "close": 44.27, "volume": 525.0}, {"date": "2019-08-28", "close": 44.27, "volume": 756.0}, {"date": "2019-08-29", "close": 44.2, "volume": 12.0}, {"date": "2019-08-30", "close": 44.94, "volume": 40.0}, {"date": "2019-09-02", "close": 45.23, "volume": 405.0}, {"date": "2019-09-03", "close": 45.42, "volume": 20.0}, {"date": "2019-09-04", "close": 44.7, "volume": 1050.0}, {"date": "2019-09-09", "close": 45.86, "volume": 588.0}, {"date": "2019-09-10", "close": 46.21, "volume": 20.0}, {"date": "2019-09-11", "close": 46.75, "volume": 335.0}, {"date": "2019-09-12", "close": 47.26, "volume": 1007.0}, {"date": "2019-09-13", "close": 47.33, "volume": 225.0}, {"date": "2019-09-16", "close": 47.44, "volume": 2556.0}, {"date": "2019-09-17", "close": 47.54, "volume": 5.0}, {"date": "2019-09-18", "close": 47.44, "volume": 14.0}, {"date": "2019-09-19", "close": 47.63, "volume": 305.0}, {"date": "2019-09-23", "close": 47.91, "volume": 5446.0}, {"date": "2019-09-24", "close": 47.74, "volume": 2591.0}, {"date": "2019-09-25", "close": 46.93, "volume": 52.0}, {"date": "2019-09-26", "close": 47.22, "volume": 1557.0}, {"date": "2019-09-27", "close": 47.19, "volume": 112.0}, {"date": "2019-09-30", "close": 46.9, "volume": 46.0}, {"date": "2019-10-01", "close": 47.72, "volume": 185.0}, {"date": "2019-10-02", "close": 47.3, "volume": 1527.0}, {"date": "2019-10-03", "close": 46.37, "volume": 26.0}, {"date": "2019-10-07", "close": 46.5, "volume": 261.0}, {"date": "2019-10-09", "close": 46.5, "volume": 21.0}, {"date": "2019-10-11", "close": 46.65, "volume": 336.0}, {"date": "2019-10-14", "close": 47.35, "volume": 1050.0}, {"date": "2019-10-15", "close": 47.22, "volume": 1744.0}, {"date": "2019-10-16", "close": 47.86, "volume": 676.0}, {"date": "2019-10-17", "close": 47.73, "volume": 19.0}, {"date": "2019-10-18", "close": 47.29, "volume": 86.0}, {"date": "2019-10-21", "close": 47.27, "volume": 53.0}, {"date": "2019-10-22", "close": 47.39, "volume": 168.0}, {"date": "2019-10-25", "close": 48.28, "volume": 164.0}, {"date": "2019-10-28", "close": 48.75, "volume": 2394.0}, {"date": "2019-10-29", "close": 48.81, "volume": 397.0}, {"date": "2019-10-30", "close": 48.72, "volume": 521.0}, {"date": "2019-10-31", "close": 48.42, "volume": 100.0}, {"date": "2019-11-01", "close": 48.24, "volume": 20.0}, {"date": "2019-11-04", "close": 49.35, "volume": 228.0}, {"date": "2019-11-05", "close": 50.05, "volume": 1961.0}, {"date": "2019-11-06", "close": 50.0, "volume": 1006.0}, {"date": "2019-11-08", "close": 50.75, "volume": 300.0}, {"date": "2019-11-11", "close": 50.82, "volume": 543.0}, {"date": "2019-11-12", "close": 51.01, "volume": 96.0}, {"date": "2019-11-13", "close": 50.68, "volume": 1255.0}, {"date": "2019-11-14", "close": 50.75, "volume": 393.0}, {"date": "2019-11-15", "close": 51.03, "volume": 507.0}, {"date": "2019-11-18", "close": 50.82, "volume": 225.0}, {"date": "2019-11-19", "close": 50.75, "volume": 344.0}, {"date": "2019-11-20", "close": 50.3, "volume": 99.0}, {"date": "2019-11-21", "close": 49.93, "volume": 1471.0}, {"date": "2019-11-22", "close": 50.31, "volume": 180.0}, {"date": "2019-11-25", "close": 50.4, "volume": 385.0}, {"date": "2019-11-26", "close": 51.37, "volume": 702.0}, {"date": "2019-11-27", "close": 51.19, "volume": 3994.0}, {"date": "2019-11-28", "close": 50.98, "volume": 260.0}, {"date": "2019-12-02", "close": 51.13, "volume": 1150.0}, {"date": "2019-12-03", "close": 50.45, "volume": 13.0}, {"date": "2019-12-04", "close": 50.19, "volume": 773.0}, {"date": "2019-12-05", "close": 50.15, "volume": 60.0}, {"date": "2019-12-06", "close": 50.34, "volume": 325.0}, {"date": "2019-12-10", "close": 50.96, "volume": 469.0}, {"date": "2019-12-11", "close": 51.0, "volume": 424.0}, {"date": "2019-12-12", "close": 51.09, "volume": 351.0}, {"date": "2019-12-13", "close": 51.46, "volume": 1250.0}, {"date": "2019-12-16", "close": 51.8, "volume": 380.0}, {"date": "2019-12-17", "close": 51.94, "volume": 268.0}, {"date": "2019-12-18", "close": 52.06, "volume": 200.0}, {"date": "2019-12-19", "close": 52.12, "volume": 732.0}, {"date": "2019-12-20", "close": 52.03, "volume": 985.0}, {"date": "2019-12-23", "close": 51.67, "volume": 1033.0}, {"date": "2019-12-24", "close": 51.66, "volume": 1355.0}, {"date": "2019-12-27", "close": 51.94, "volume": 288.0}, {"date": "2019-12-30", "close": 51.62, "volume": 452.0}, {"date": "2020-01-02", "close": 51.92, "volume": 404.0}, {"date": "2020-01-03", "close": 52.22, "volume": 55.0}, {"date": "2020-01-06", "close": 52.26, "volume": 532.0}, {"date": "2020-01-07", "close": 52.88, "volume": 60.0}, {"date": "2020-01-08", "close": 52.79, "volume": 1916.0}, {"date": "2020-01-09", "close": 53.53, "volume": 60.0}, {"date": "2020-01-10", "close": 53.87, "volume": 310.0}, {"date": "2020-01-13", "close": 53.91, "volume": 800.0}, {"date": "2020-01-14", "close": 55.33, "volume": 772.0}, {"date": "2020-01-15", "close": 54.69, "volume": 1150.0}, {"date": "2020-01-16", "close": 54.6, "volume": 2726.0}, {"date": "2020-01-17", "close": 54.8, "volume": 350.0}, {"date": "2020-01-20", "close": 55.21, "volume": 2152.0}, {"date": "2020-01-21", "close": 54.89, "volume": 1457.0}, {"date": "2020-01-22", "close": 55.62, "volume": 1603.0}, {"date": "2020-01-23", "close": 55.17, "volume": 2422.0}, {"date": "2020-01-28", "close": 54.22, "volume": 2231.0}, {"date": "2020-01-29", "close": 54.69, "volume": 1439.0}, {"date": "2020-01-31", "close": 54.87, "volume": 892.0}, {"date": "2020-02-03", "close": 54.87, "volume": 795.0}, {"date": "2020-02-04", "close": 56.35, "volume": 926.0}, {"date": "2020-02-05", "close": 57.78, "volume": 4152.0}, {"date": "2020-02-06", "close": 57.7, "volume": 2312.0}, {"date": "2020-02-07", "close": 57.32, "volume": 2432.0}, {"date": "2020-02-10", "close": 57.1, "volume": 645.0}, {"date": "2020-02-11", "close": 57.65, "volume": 6039.0}, {"date": "2020-02-12", "close": 57.62, "volume": 3862.0}, {"date": "2020-02-13", "close": 57.7, "volume": 5139.0}, {"date": "2020-02-14", "close": 57.4, "volume": 2873.0}, {"date": "2020-02-17", "close": 57.0, "volume": 1309.0}, {"date": "2020-02-18", "close": 56.7, "volume": 3463.0}, {"date": "2020-02-19", "close": 57.28, "volume": 1601.0}, {"date": "2020-02-20", "close": 57.63, "volume": 7254.0}, {"date": "2020-02-21", "close": 58.07, "volume": 1928.0}, {"date": "2020-02-24", "close": 56.2, "volume": 5020.0}, {"date": "2020-02-25", "close": 55.68, "volume": 3188.0}, {"date": "2020-02-26", "close": 54.78, "volume": 960.0}, {"date": "2020-02-27", "close": 53.64, "volume": 3625.0}, {"date": "2020-02-28", "close": 51.37, "volume": 4057.0}, {"date": "2020-03-02", "close": 52.8, "volume": 1524.0}, {"date": "2020-03-03", "close": 53.3, "volume": 3527.0}, {"date": "2020-03-04", "close": 52.92, "volume": 1634.0}, {"date": "2020-03-05", "close": 53.1, "volume": 861.0}, {"date": "2020-03-06", "close": 51.76, "volume": 3804.0}, {"date": "2020-03-09", "close": 49.49, "volume": 1890.0}, {"date": "2020-03-10", "close": 48.86, "volume": 1330.0}, {"date": "2020-03-11", "close": 48.76, "volume": 4542.0}, {"date": "2020-03-12", "close": 46.3, "volume": 3358.0}, {"date": "2020-03-13", "close": 44.64, "volume": 8669.0}, {"date": "2020-03-16", "close": 44.6, "volume": 621.0}, {"date": "2020-03-17", "close": 44.1, "volume": 1515.0}, {"date": "2020-03-18", "close": 43.73, "volume": 657.0}, {"date": "2020-03-19", "close": 42.8, "volume": 849.0}, {"date": "2020-03-20", "close": 43.54, "volume": 389.0}, {"date": "2020-03-23", "close": 42.26, "volume": 1522.0}, {"date": "2020-03-24", "close": 43.4, "volume": 191.0}, {"date": "2020-03-25", "close": 45.9, "volume": 1741.0}, {"date": "2020-03-26", "close": 47.52, "volume": 2531.0}, {"date": "2020-03-27", "close": 47.3, "volume": 1185.0}, {"date": "2020-03-30", "close": 46.38, "volume": 417.0}, {"date": "2020-03-31", "close": 46.25, "volume": 714.0}, {"date": "2020-04-01", "close": 46.79, "volume": 629.0}, {"date": "2020-04-02", "close": 45.06, "volume": 640.0}, {"date": "2020-04-03", "close": 45.62, "volume": 645.0}, {"date": "2020-04-06", "close": 46.0, "volume": 1805.0}, {"date": "2020-04-07", "close": 46.87, "volume": 586.0}, {"date": "2020-04-08", "close": 47.28, "volume": 394.0}, {"date": "2020-04-14", "close": 47.1, "volume": 1576.0}, {"date": "2020-04-15", "close": 47.73, "volume": 8.0}, {"date": "2020-04-16", "close": 47.0, "volume": 315.0}, {"date": "2020-04-17", "close": 48.03, "volume": 230.0}, {"date": "2020-04-20", "close": 48.11, "volume": 187.0}, {"date": "2020-04-21", "close": 47.2, "volume": 927.0}, {"date": "2020-04-22", "close": 46.38, "volume": 788.0}, {"date": "2020-04-23", "close": 47.29, "volume": 556.0}, {"date": "2020-04-24", "close": 46.7, "volume": 215.0}, {"date": "2020-04-27", "close": 47.25, "volume": 410.0}, {"date": "2020-04-29", "close": 48.8, "volume": 1681.0}, {"date": "2020-04-30", "close": 50.0, "volume": 1808.0}, {"date": "2020-05-01", "close": 48.24, "volume": 304.0}, {"date": "2020-05-04", "close": 47.15, "volume": 403.0}, {"date": "2020-05-05", "close": 47.74, "volume": 1621.0}, {"date": "2020-05-06", "close": 47.93, "volume": 187.0}, {"date": "2020-05-07", "close": 48.0, "volume": 1168.0}, {"date": "2020-05-08", "close": 47.88, "volume": 996.0}, {"date": "2020-05-11", "close": 49.2, "volume": 460.0}, {"date": "2020-05-12", "close": 48.88, "volume": 413.0}, {"date": "2020-05-13", "close": 49.0, "volume": 613.0}, {"date": "2020-05-14", "close": 48.26, "volume": 219.0}, {"date": "2020-05-15", "close": 48.15, "volume": 1628.0}, {"date": "2020-05-18", "close": 48.94, "volume": 2942.0}, {"date": "2020-05-19", "close": 50.0, "volume": 301.0}, {"date": "2020-05-20", "close": 50.07, "volume": 433.0}, {"date": "2020-05-21", "close": 50.69, "volume": 720.0}, {"date": "2020-05-22", "close": 49.72, "volume": 1694.0}, {"date": "2020-05-25", "close": 50.39, "volume": 6086.0}, {"date": "2020-05-26", "close": 51.47, "volume": 922.0}, {"date": "2020-05-27", "close": 52.12, "volume": 1116.0}, {"date": "2020-05-28", "close": 53.04, "volume": 4613.0}, {"date": "2020-05-29", "close": 52.22, "volume": 404.0}, {"date": "2020-06-01", "close": 51.6, "volume": 906.0}, {"date": "2020-06-02", "close": 52.7, "volume": 529.0}, {"date": "2020-06-03", "close": 52.65, "volume": 3143.0}, {"date": "2020-06-04", "close": 53.95, "volume": 1211.0}, {"date": "2020-06-05", "close": 55.0, "volume": 245.0}, {"date": "2020-06-09", "close": 57.77, "volume": 548.0}, {"date": "2020-06-10", "close": 57.05, "volume": 1134.0}, {"date": "2020-06-11", "close": 55.68, "volume": 1461.0}, {"date": "2020-06-12", "close": 54.18, "volume": 1491.0}, {"date": "2020-06-15", "close": 53.0, "volume": 1472.0}, {"date": "2020-06-16", "close": 54.27, "volume": 867.0}, {"date": "2020-06-17", "close": 55.06, "volume": 184.0}, {"date": "2020-06-18", "close": 54.32, "volume": 1170.0}, {"date": "2020-06-19", "close": 54.63, "volume": 2084.0}, {"date": "2020-06-22", "close": 54.39, "volume": 393.0}, {"date": "2020-06-23", "close": 54.16, "volume": 129.0}, {"date": "2020-06-24", "close": 54.11, "volume": 226.0}, {"date": "2020-06-25", "close": 52.77, "volume": 1045.0}, {"date": "2020-06-26", "close": 53.36, "volume": 3313.0}, {"date": "2020-06-29", "close": 52.5, "volume": 6058.0}, {"date": "2020-06-30", "close": 53.0, "volume": 896.0}, {"date": "2020-07-01", "close": 52.9, "volume": 133.0}, {"date": "2020-07-02", "close": 52.7, "volume": 683.0}, {"date": "2020-07-03", "close": 53.84, "volume": 960.0}, {"date": "2020-07-06", "close": 55.15, "volume": 2620.0}, {"date": "2020-07-07", "close": 56.65, "volume": 815.0}, {"date": "2020-07-08", "close": 55.62, "volume": 734.0}, {"date": "2020-07-09", "close": 55.75, "volume": 340.0}, {"date": "2020-07-10", "close": 55.25, "volume": 2312.0}, {"date": "2020-07-13", "close": 57.36, "volume": 220.0}, {"date": "2020-07-14", "close": 56.61, "volume": 2574.0}, {"date": "2020-07-15", "close": 57.32, "volume": 1412.0}, {"date": "2020-07-16", "close": 57.1, "volume": 1311.0}, {"date": "2020-07-17", "close": 56.97, "volume": 3433.0}, {"date": "2020-07-20", "close": 57.2, "volume": 225.0}, {"date": "2020-07-21", "close": 58.15, "volume": 1460.0}, {"date": "2020-07-22", "close": 57.26, "volume": 758.0}, {"date": "2020-07-23", "close": 58.14, "volume": 1104.0}, {"date": "2020-07-24", "close": 57.8, "volume": 3553.0}, {"date": "2020-07-27", "close": 57.48, "volume": 892.0}, {"date": "2020-07-28", "close": 58.32, "volume": 9713.0}, {"date": "2020-07-29", "close": 56.86, "volume": 962.0}, {"date": "2020-07-30", "close": 57.29, "volume": 3369.0}, {"date": "2020-07-31", "close": 56.0, "volume": 5393.0}, {"date": "2020-08-03", "close": 56.03, "volume": 851.0}, {"date": "2020-08-04", "close": 57.7, "volume": 630.0}, {"date": "2020-08-05", "close": 58.4, "volume": 1655.0}, {"date": "2020-08-06", "close": 58.96, "volume": 3873.0}, {"date": "2020-08-07", "close": 58.95, "volume": 1171.0}, {"date": "2020-08-10", "close": 59.69, "volume": 1899.0}, {"date": "2020-08-11", "close": 60.5, "volume": 3048.0}, {"date": "2020-08-12", "close": 60.42, "volume": 845.0}, {"date": "2020-08-13", "close": 60.7, "volume": 5781.0}, {"date": "2020-08-14", "close": 60.68, "volume": 4440.0}, {"date": "2020-08-17", "close": 60.09, "volume": 3585.0}, {"date": "2020-08-18", "close": 60.41, "volume": 5141.0}, {"date": "2020-08-19", "close": 60.0, "volume": 5598.0}, {"date": "2020-08-20", "close": 59.62, "volume": 1255.0}, {"date": "2020-08-21", "close": 60.24, "volume": 9163.0}, {"date": "2020-08-24", "close": 60.4, "volume": 8081.0}, {"date": "2020-08-25", "close": 61.32, "volume": 7037.0}, {"date": "2020-08-26", "close": 61.15, "volume": 1527.0}, {"date": "2020-08-27", "close": 61.95, "volume": 3112.0}, {"date": "2020-08-28", "close": 61.29, "volume": 3813.0}, {"date": "2020-08-31", "close": 61.2, "volume": 13801.0}, {"date": "2020-09-01", "close": 61.0, "volume": 2594.0}, {"date": "2020-09-02", "close": 61.02, "volume": 3805.0}, {"date": "2020-09-03", "close": 61.33, "volume": 1281.0}, {"date": "2020-09-04", "close": 59.66, "volume": 3035.0}, {"date": "2020-09-07", "close": 59.65, "volume": 1489.0}, {"date": "2020-09-08", "close": 59.95, "volume": 5847.0}, {"date": "2020-09-09", "close": 59.09, "volume": 1599.0}, {"date": "2020-09-10", "close": 59.98, "volume": 1491.0}, {"date": "2020-09-11", "close": 59.59, "volume": 3759.0}, {"date": "2020-09-14", "close": 59.85, "volume": 2141.0}, {"date": "2020-09-15", "close": 60.82, "volume": 2082.0}, {"date": "2020-09-16", "close": 61.43, "volume": 1327.0}, {"date": "2020-09-17", "close": 60.98, "volume": 3168.0}, {"date": "2020-09-18", "close": 61.7, "volume": 3943.0}, {"date": "2020-09-21", "close": 60.85, "volume": 1780.0}, {"date": "2020-09-22", "close": 59.74, "volume": 913.0}, {"date": "2020-09-23", "close": 59.61, "volume": 2854.0}, {"date": "2020-09-24", "close": 58.43, "volume": 4148.0}, {"date": "2020-09-25", "close": 58.52, "volume": 2482.0}, {"date": "2020-09-28", "close": 59.21, "volume": 3003.0}, {"date": "2020-09-29", "close": 60.31, "volume": 1984.0}, {"date": "2020-09-30", "close": 60.23, "volume": 2587.0}, {"date": "2020-10-01", "close": 61.26, "volume": 958.0}, {"date": "2020-10-02", "close": 60.01, "volume": 4855.0}, {"date": "2020-10-05", "close": 60.5, "volume": 1344.0}, {"date": "2020-10-06", "close": 62.88, "volume": 4544.0}, {"date": "2020-10-07", "close": 63.03, "volume": 1488.0}, {"date": "2020-10-08", "close": 64.5, "volume": 3176.0}, {"date": "2020-10-09", "close": 64.43, "volume": 4649.0}, {"date": "2020-10-12", "close": 63.7, "volume": 4501.0}, {"date": "2020-10-13", "close": 63.81, "volume": 7353.0}, {"date": "2020-10-14", "close": 63.73, "volume": 5604.0}, {"date": "2020-10-15", "close": 64.32, "volume": 9093.0}, {"date": "2020-10-16", "close": 63.97, "volume": 7004.0}, {"date": "2020-10-19", "close": 64.91, "volume": 9922.0}, {"date": "2020-10-20", "close": 65.05, "volume": 5964.0}, {"date": "2020-10-21", "close": 65.74, "volume": 16545.0}, {"date": "2020-10-22", "close": 65.26, "volume": 5457.0}, {"date": "2020-10-23", "close": 65.72, "volume": 3938.0}, {"date": "2020-10-26", "close": 65.15, "volume": 7595.0}, {"date": "2020-10-27", "close": 64.3, "volume": 7501.0}, {"date": "2020-10-28", "close": 63.47, "volume": 4740.0}, {"date": "2020-10-29", "close": 64.22, "volume": 14841.0}, {"date": "2020-10-30", "close": 63.87, "volume": 3548.0}, {"date": "2020-11-02", "close": 63.94, "volume": 5774.0}, {"date": "2020-11-03", "close": 64.97, "volume": 12614.0}, {"date": "2020-11-04", "close": 65.5, "volume": 5738.0}, {"date": "2020-11-05", "close": 65.68, "volume": 7989.0}, {"date": "2020-11-06", "close": 66.71, "volume": 6821.0}, {"date": "2020-11-09", "close": 69.99, "volume": 9393.0}, {"date": "2020-11-10", "close": 69.19, "volume": 18213.0}, {"date": "2020-11-11", "close": 69.6, "volume": 7608.0}, {"date": "2020-11-12", "close": 69.85, "volume": 9632.0}, {"date": "2020-11-13", "close": 70.24, "volume": 12429.0}, {"date": "2020-11-16", "close": 72.0, "volume": 1564.0}, {"date": "2020-11-17", "close": 72.97, "volume": 11597.0}, {"date": "2020-11-18", "close": 73.21, "volume": 6715.0}, {"date": "2020-11-19", "close": 73.87, "volume": 9720.0}, {"date": "2020-11-20", "close": 74.91, "volume": 5515.0}, {"date": "2020-11-23", "close": 77.28, "volume": 5909.0}, {"date": "2020-11-24", "close": 78.72, "volume": 25812.0}, {"date": "2020-11-25", "close": 79.16, "volume": 15669.0}, {"date": "2020-11-26", "close": 78.7, "volume": 7899.0}, {"date": "2020-11-27", "close": 79.0, "volume": 9253.0}, {"date": "2020-11-30", "close": 78.76, "volume": 11900.0}, {"date": "2020-12-01", "close": 78.69, "volume": 7305.0}, {"date": "2020-12-02", "close": 78.69, "volume": 11936.0}, {"date": "2020-12-03", "close": 79.06, "volume": 12305.0}, {"date": "2020-12-04", "close": 79.35, "volume": 8409.0}, {"date": "2020-12-07", "close": 79.82, "volume": 9555.0}, {"date": "2020-12-08", "close": 80.81, "volume": 12564.0}, {"date": "2020-12-09", "close": 81.23, "volume": 8004.0}, {"date": "2020-12-10", "close": 80.26, "volume": 8791.0}, {"date": "2020-12-11", "close": 79.33, "volume": 9447.0}, {"date": "2020-12-14", "close": 80.02, "volume": 10073.0}, {"date": "2020-12-15", "close": 79.67, "volume": 7586.0}, {"date": "2020-12-16", "close": 80.83, "volume": 5548.0}, {"date": "2020-12-17", "close": 80.24, "volume": 6551.0}, {"date": "2020-12-18", "close": 80.48, "volume": 8895.0}, {"date": "2020-12-21", "close": 80.8, "volume": 4318.0}, {"date": "2020-12-22", "close": 80.97, "volume": 8397.0}, {"date": "2020-12-23", "close": 81.0, "volume": 9884.0}, {"date": "2020-12-24", "close": 81.35, "volume": 12359.0}, {"date": "2020-12-29", "close": 82.97, "volume": 13648.0}, {"date": "2020-12-30", "close": 82.62, "volume": 14423.0}, {"date": "2020-12-31", "close": 82.96, "volume": 6247.0}, {"date": "2021-01-04", "close": 83.31, "volume": 12871.0}, {"date": "2021-01-05", "close": 84.1, "volume": 11294.0}, {"date": "2021-01-06", "close": 85.13, "volume": 11169.0}, {"date": "2021-01-07", "close": 87.76, "volume": 20077.0}, {"date": "2021-01-08", "close": 90.02, "volume": 31867.0}, {"date": "2021-01-11", "close": 90.45, "volume": 32893.0}, {"date": "2021-01-12", "close": 88.68, "volume": 27604.0}, {"date": "2021-01-13", "close": 90.81, "volume": 12878.0}, {"date": "2021-01-14", "close": 90.28, "volume": 23476.0}, {"date": "2021-01-15", "close": 89.05, "volume": 15473.0}, {"date": "2021-01-18", "close": 87.98, "volume": 18332.0}, {"date": "2021-01-19", "close": 88.47, "volume": 15300.0}, {"date": "2021-01-20", "close": 89.21, "volume": 23052.0}, {"date": "2021-01-21", "close": 90.9, "volume": 37018.0}, {"date": "2021-01-22", "close": 90.03, "volume": 34210.0}, {"date": "2021-01-25", "close": 90.64, "volume": 30727.0}, {"date": "2021-01-27", "close": 89.04, "volume": 33372.0}, {"date": "2021-01-28", "close": 88.06, "volume": 36036.0}, {"date": "2021-01-29", "close": 85.7, "volume": 31674.0}, {"date": "2021-02-01", "close": 86.54, "volume": 22851.0}, {"date": "2021-02-02", "close": 88.1, "volume": 29955.0}, {"date": "2021-02-03", "close": 89.77, "volume": 17697.0}, {"date": "2021-02-04", "close": 88.87, "volume": 20183.0}, {"date": "2021-02-05", "close": 89.52, "volume": 12750.0}, {"date": "2021-02-08", "close": 90.53, "volume": 20012.0}, {"date": "2021-02-09", "close": 90.8, "volume": 29183.0}, {"date": "2021-02-10", "close": 91.32, "volume": 15652.0}, {"date": "2021-02-11", "close": 90.3, "volume": 26189.0}, {"date": "2021-02-12", "close": 90.49, "volume": 18093.0}, {"date": "2021-02-15", "close": 92.2, "volume": 29154.0}, {"date": "2021-02-16", "close": 92.5, "volume": 38032.0}, {"date": "2021-02-17", "close": 92.9, "volume": 17260.0}, {"date": "2021-02-18", "close": 91.52, "volume": 33094.0}, {"date": "2021-02-19", "close": 89.81, "volume": 24870.0}, {"date": "2021-02-22", "close": 89.68, "volume": 30722.0}, {"date": "2021-02-23", "close": 88.89, "volume": 21295.0}, {"date": "2021-02-24", "close": 86.83, "volume": 39453.0}, {"date": "2021-02-25", "close": 87.62, "volume": 20205.0}, {"date": "2021-02-26", "close": 85.7, "volume": 22184.0}, {"date": "2021-03-01", "close": 86.85, "volume": 16232.0}, {"date": "2021-03-02", "close": 87.38, "volume": 19189.0}, {"date": "2021-03-03", "close": 88.5, "volume": 11310.0}, {"date": "2021-03-04", "close": 86.96, "volume": 15857.0}, {"date": "2021-03-05", "close": 86.39, "volume": 34468.0}, {"date": "2021-03-08", "close": 86.22, "volume": 16251.0}, {"date": "2021-03-09", "close": 86.69, "volume": 8354.0}, {"date": "2021-03-10", "close": 87.19, "volume": 17130.0}, {"date": "2021-03-11", "close": 88.51, "volume": 9411.0}, {"date": "2021-03-12", "close": 88.84, "volume": 32217.0}, {"date": "2021-03-15", "close": 89.71, "volume": 20434.0}, {"date": "2021-03-16", "close": 89.6, "volume": 15617.0}, {"date": "2021-03-17", "close": 88.95, "volume": 8052.0}, {"date": "2021-03-18", "close": 90.08, "volume": 16987.0}, {"date": "2021-03-19", "close": 89.87, "volume": 9502.0}, {"date": "2021-03-22", "close": 88.98, "volume": 7195.0}, {"date": "2021-03-23", "close": 88.47, "volume": 14572.0}, {"date": "2021-03-24", "close": 87.53, "volume": 9494.0}, {"date": "2021-03-25", "close": 87.2, "volume": 25538.0}, {"date": "2021-03-26", "close": 88.53, "volume": 4611.0}, {"date": "2021-03-29", "close": 88.74, "volume": 11408.0}, {"date": "2021-03-30", "close": 88.07, "volume": 10048.0}, {"date": "2021-03-31", "close": 89.31, "volume": 25787.0}, {"date": "2021-04-01", "close": 91.0, "volume": 25530.0}, {"date": "2021-04-06", "close": 91.19, "volume": 12008.0}, {"date": "2021-04-07", "close": 93.0, "volume": 46684.0}, {"date": "2021-04-08", "close": 92.81, "volume": 11882.0}, {"date": "2021-04-09", "close": 92.33, "volume": 27005.0}, {"date": "2021-04-12", "close": 92.49, "volume": 14885.0}, {"date": "2021-04-13", "close": 93.4, "volume": 13348.0}, {"date": "2021-04-14", "close": 94.6, "volume": 24791.0}, {"date": "2021-04-15", "close": 94.25, "volume": 19391.0}, {"date": "2021-04-16", "close": 93.85, "volume": 17295.0}, {"date": "2021-04-19", "close": 94.75, "volume": 16937.0}, {"date": "2021-04-20", "close": 93.55, "volume": 27011.0}, {"date": "2021-04-21", "close": 91.98, "volume": 17862.0}, {"date": "2021-04-22", "close": 91.91, "volume": 17743.0}, {"date": "2021-04-23", "close": 92.25, "volume": 24760.0}, {"date": "2021-04-26", "close": 92.81, "volume": 19150.0}, {"date": "2021-04-27", "close": 93.35, "volume": 15336.0}, {"date": "2021-04-28", "close": 93.31, "volume": 19859.0}, {"date": "2021-04-29", "close": 93.8, "volume": 31240.0}, {"date": "2021-04-30", "close": 92.65, "volume": 13551.0}, {"date": "2021-05-03", "close": 92.5, "volume": 18799.0}, {"date": "2021-05-04", "close": 92.86, "volume": 15656.0}, {"date": "2021-05-05", "close": 92.49, "volume": 15901.0}, {"date": "2021-05-06", "close": 93.14, "volume": 12158.0}, {"date": "2021-05-07", "close": 92.51, "volume": 17917.0}, {"date": "2021-05-10", "close": 93.74, "volume": 11903.0}, {"date": "2021-05-11", "close": 92.05, "volume": 22398.0}, {"date": "2021-05-12", "close": 90.5, "volume": 20932.0}, {"date": "2021-05-13", "close": 88.5, "volume": 14206.0}, {"date": "2021-05-14", "close": 88.62, "volume": 10253.0}, {"date": "2021-05-17", "close": 89.1, "volume": 11023.0}, {"date": "2021-05-18", "close": 90.03, "volume": 11025.0}, {"date": "2021-05-19", "close": 88.65, "volume": 16670.0}, {"date": "2021-05-20", "close": 88.99, "volume": 11860.0}, {"date": "2021-05-21", "close": 88.73, "volume": 9270.0}, {"date": "2021-05-24", "close": 89.83, "volume": 7122.0}, {"date": "2021-05-25", "close": 91.08, "volume": 7410.0}, {"date": "2021-05-26", "close": 90.54, "volume": 8987.0}, {"date": "2021-05-27", "close": 91.44, "volume": 6509.0}, {"date": "2021-05-28", "close": 93.8, "volume": 13595.0}, {"date": "2021-05-31", "close": 92.88, "volume": 19224.0}, {"date": "2021-06-01", "close": 93.6, "volume": 14740.0}, {"date": "2021-06-02", "close": 93.65, "volume": 12437.0}, {"date": "2021-06-03", "close": 94.82, "volume": 8573.0}, {"date": "2021-06-04", "close": 95.18, "volume": 19662.0}, {"date": "2021-06-07", "close": 95.06, "volume": 14591.0}, {"date": "2021-06-08", "close": 95.07, "volume": 15843.0}, {"date": "2021-06-09", "close": 95.6, "volume": 9243.0}, {"date": "2021-06-10", "close": 94.84, "volume": 17373.0}, {"date": "2021-06-11", "close": 94.75, "volume": 13852.0}, {"date": "2021-06-15", "close": 95.04, "volume": 16876.0}, {"date": "2021-06-16", "close": 94.3, "volume": 14704.0}, {"date": "2021-06-17", "close": 94.6, "volume": 10929.0}, {"date": "2021-06-18", "close": 95.87, "volume": 14882.0}, {"date": "2021-06-21", "close": 94.08, "volume": 15256.0}, {"date": "2021-06-22", "close": 95.41, "volume": 23047.0}, {"date": "2021-06-23", "close": 95.01, "volume": 6850.0}, {"date": "2021-06-24", "close": 95.06, "volume": 15081.0}, {"date": "2021-06-25", "close": 95.58, "volume": 14205.0}, {"date": "2021-06-28", "close": 95.81, "volume": 29869.0}, {"date": "2021-06-29", "close": 95.42, "volume": 30956.0}, {"date": "2021-06-30", "close": 90.23, "volume": 32630.0}, {"date": "2021-07-01", "close": 90.48, "volume": 33348.0}, {"date": "2021-07-02", "close": 91.19, "volume": 22613.0}, {"date": "2021-07-05", "close": 90.7, "volume": 25727.0}, {"date": "2021-07-06", "close": 90.39, "volume": 15418.0}, {"date": "2021-07-07", "close": 90.11, "volume": 14682.0}, {"date": "2021-07-08", "close": 89.75, "volume": 17283.0}, {"date": "2021-07-09", "close": 89.36, "volume": 37533.0}, {"date": "2021-07-12", "close": 90.86, "volume": 15363.0}, {"date": "2021-07-13", "close": 91.5, "volume": 13907.0}, {"date": "2021-07-14", "close": 91.04, "volume": 18684.0}, {"date": "2021-07-15", "close": 90.63, "volume": 24255.0}, {"date": "2021-07-16", "close": 90.92, "volume": 19233.0}, {"date": "2021-07-19", "close": 88.94, "volume": 46486.0}, {"date": "2021-07-20", "close": 88.0, "volume": 55900.0}, {"date": "2021-07-21", "close": 89.91, "volume": 28116.0}, {"date": "2021-07-22", "close": 91.63, "volume": 25753.0}, {"date": "2021-07-23", "close": 91.56, "volume": 29946.0}, {"date": "2021-07-26", "close": 91.33, "volume": 27249.0}, {"date": "2021-07-27", "close": 91.47, "volume": 16247.0}, {"date": "2021-07-28", "close": 91.23, "volume": 23447.0}, {"date": "2021-07-29", "close": 92.38, "volume": 16415.0}, {"date": "2021-07-30", "close": 92.4, "volume": 28348.0}, {"date": "2021-08-02", "close": 94.1, "volume": 12856.0}, {"date": "2021-08-03", "close": 93.58, "volume": 29937.0}, {"date": "2021-08-04", "close": 93.96, "volume": 27773.0}, {"date": "2021-08-05", "close": 93.29, "volume": 17320.0}, {"date": "2021-08-06", "close": 93.62, "volume": 18002.0}, {"date": "2021-08-09", "close": 94.1, "volume": 34415.0}, {"date": "2021-08-10", "close": 95.4, "volume": 35596.0}, {"date": "2021-08-11", "close": 96.47, "volume": 44286.0}, {"date": "2021-08-12", "close": 96.4, "volume": 44083.0}, {"date": "2021-08-13", "close": 96.08, "volume": 33729.0}, {"date": "2021-08-16", "close": 95.11, "volume": 42037.0}, {"date": "2021-08-17", "close": 93.79, "volume": 43460.0}, {"date": "2021-08-18", "close": 93.38, "volume": 28873.0}, {"date": "2021-08-19", "close": 92.71, "volume": 20139.0}, {"date": "2021-08-20", "close": 90.79, "volume": 38380.0}, {"date": "2021-08-23", "close": 92.72, "volume": 28596.0}, {"date": "2021-08-24", "close": 93.36, "volume": 32595.0}, {"date": "2021-08-25", "close": 93.71, "volume": 41130.0}, {"date": "2021-08-26", "close": 93.06, "volume": 19971.0}, {"date": "2021-08-27", "close": 92.91, "volume": 22975.0}, {"date": "2021-08-30", "close": 93.61, "volume": 17068.0}, {"date": "2021-08-31", "close": 93.75, "volume": 15372.0}, {"date": "2021-09-01", "close": 93.46, "volume": 27169.0}, {"date": "2021-09-02", "close": 92.28, "volume": 26488.0}, {"date": "2021-09-03", "close": 92.79, "volume": 17284.0}, {"date": "2021-09-06", "close": 93.0, "volume": 18844.0}, {"date": "2021-09-07", "close": 93.24, "volume": 12977.0}, {"date": "2021-09-08", "close": 93.76, "volume": 14485.0}, {"date": "2021-09-09", "close": 92.5, "volume": 19867.0}, {"date": "2021-09-10", "close": 92.69, "volume": 24375.0}, {"date": "2021-09-13", "close": 92.72, "volume": 35448.0}, {"date": "2021-09-14", "close": 94.23, "volume": 20161.0}, {"date": "2021-09-15", "close": 93.7, "volume": 14990.0}, {"date": "2021-09-16", "close": 93.5, "volume": 22981.0}, {"date": "2021-09-17", "close": 92.91, "volume": 18542.0}, {"date": "2021-09-20", "close": 91.5, "volume": 28982.0}, {"date": "2021-09-21", "close": 90.44, "volume": 30436.0}, {"date": "2021-09-22", "close": 91.08, "volume": 17123.0}, {"date": "2021-09-23", "close": 93.25, "volume": 12412.0}, {"date": "2021-09-24", "close": 93.24, "volume": 13666.0}, {"date": "2021-09-27", "close": 93.85, "volume": 17286.0}, {"date": "2021-09-28", "close": 93.85, "volume": 23224.0}, {"date": "2021-09-29", "close": 92.73, "volume": 19079.0}, {"date": "2021-09-30", "close": 93.53, "volume": 12615.0}, {"date": "2021-10-01", "close": 91.5, "volume": 31571.0}, {"date": "2021-10-04", "close": 91.35, "volume": 13985.0}, {"date": "2021-10-05", "close": 90.3, "volume": 30579.0}, {"date": "2021-10-06", "close": 89.71, "volume": 24907.0}, {"date": "2021-10-07", "close": 89.9, "volume": 15004.0}, {"date": "2021-10-08", "close": 89.86, "volume": 13109.0}, {"date": "2021-10-11", "close": 90.31, "volume": 11575.0}, {"date": "2021-10-12", "close": 90.48, "volume": 10744.0}, {"date": "2021-10-13", "close": 91.6, "volume": 12821.0}, {"date": "2021-10-14", "close": 92.11, "volume": 14570.0}, {"date": "2021-10-15", "close": 92.81, "volume": 13242.0}, {"date": "2021-10-18", "close": 93.37, "volume": 27057.0}, {"date": "2021-10-19", "close": 92.98, "volume": 29926.0}, {"date": "2021-10-20", "close": 92.45, "volume": 15662.0}, {"date": "2021-10-21", "close": 91.68, "volume": 13716.0}, {"date": "2021-10-22", "close": 91.7, "volume": 9989.0}, {"date": "2021-10-25", "close": 91.99, "volume": 14471.0}, {"date": "2021-10-26", "close": 93.32, "volume": 16804.0}, {"date": "2021-10-27", "close": 92.43, "volume": 15235.0}, {"date": "2021-10-28", "close": 92.59, "volume": 12338.0}, {"date": "2021-10-29", "close": 91.92, "volume": 14837.0}, {"date": "2021-11-01", "close": 92.86, "volume": 14487.0}, {"date": "2021-11-02", "close": 94.25, "volume": 16323.0}, {"date": "2021-11-03", "close": 94.6, "volume": 12872.0}, {"date": "2021-11-04", "close": 95.9, "volume": 22981.0}, {"date": "2021-11-05", "close": 96.01, "volume": 36443.0}, {"date": "2021-11-08", "close": 96.35, "volume": 22901.0}, {"date": "2021-11-09", "close": 96.87, "volume": 27807.0}, {"date": "2021-11-10", "close": 96.26, "volume": 23490.0}, {"date": "2021-11-11", "close": 97.05, "volume": 18933.0}, {"date": "2021-11-12", "close": 97.86, "volume": 15733.0}, {"date": "2021-11-15", "close": 97.35, "volume": 21600.0}, {"date": "2021-11-16", "close": 97.18, "volume": 17791.0}, {"date": "2021-11-17", "close": 97.46, "volume": 37315.0}, {"date": "2021-11-18", "close": 98.01, "volume": 25852.0}, {"date": "2021-11-19", "close": 97.75, "volume": 26395.0}, {"date": "2021-11-22", "close": 98.42, "volume": 18251.0}, {"date": "2021-11-23", "close": 98.54, "volume": 52711.0}, {"date": "2021-11-24", "close": 97.67, "volume": 19247.0}, {"date": "2021-11-25", "close": 98.18, "volume": 16069.0}, {"date": "2021-11-26", "close": 96.47, "volume": 23152.0}, {"date": "2021-11-29", "close": 95.1, "volume": 59726.0}, {"date": "2021-11-30", "close": 95.25, "volume": 13851.0}, {"date": "2021-12-01", "close": 94.53, "volume": 25566.0}, {"date": "2021-12-02", "close": 93.92, "volume": 25577.0}, {"date": "2021-12-03", "close": 94.8, "volume": 21019.0}, {"date": "2021-12-06", "close": 94.52, "volume": 30405.0}, {"date": "2021-12-07", "close": 94.76, "volume": 17730.0}, {"date": "2021-12-08", "close": 95.9, "volume": 10217.0}, {"date": "2021-12-09", "close": 95.25, "volume": 10993.0}, {"date": "2021-12-10", "close": 94.61, "volume": 16788.0}, {"date": "2021-12-13", "close": 95.07, "volume": 17014.0}, {"date": "2021-12-14", "close": 94.1, "volume": 24151.0}, {"date": "2021-12-15", "close": 93.45, "volume": 18728.0}, {"date": "2021-12-16", "close": 93.12, "volume": 18344.0}, {"date": "2021-12-17", "close": 92.52, "volume": 20305.0}, {"date": "2021-12-20", "close": 91.13, "volume": 31320.0}, {"date": "2021-12-21", "close": 91.05, "volume": 16133.0}, {"date": "2021-12-22", "close": 92.06, "volume": 13378.0}, {"date": "2021-12-23", "close": 92.44, "volume": 6586.0}, {"date": "2021-12-24", "close": 93.33, "volume": 7128.0}, {"date": "2021-12-29", "close": 94.25, "volume": 11031.0}, {"date": "2021-12-30", "close": 93.81, "volume": 6975.0}, {"date": "2021-12-31", "close": 93.43, "volume": 7538.0}, {"date": "2022-01-04", "close": 96.64, "volume": 18888.0}, {"date": "2022-01-05", "close": 96.71, "volume": 8550.0}, {"date": "2022-01-06", "close": 96.19, "volume": 17790.0}, {"date": "2022-01-07", "close": 96.76, "volume": 8063.0}, {"date": "2022-01-10", "close": 96.59, "volume": 10505.0}, {"date": "2022-01-11", "close": 96.5, "volume": 15378.0}, {"date": "2022-01-12", "close": 97.95, "volume": 9789.0}, {"date": "2022-01-13", "close": 97.87, "volume": 18541.0}, {"date": "2022-01-14", "close": 97.5, "volume": 8897.0}, {"date": "2022-01-17", "close": 98.39, "volume": 12030.0}, {"date": "2022-01-18", "close": 98.2, "volume": 9673.0}, {"date": "2022-01-19", "close": 96.5, "volume": 18580.0}, {"date": "2022-01-20", "close": 96.26, "volume": 15890.0}, {"date": "2022-01-21", "close": 95.2, "volume": 24144.0}, {"date": "2022-01-24", "close": 94.07, "volume": 27142.0}, {"date": "2022-01-25", "close": 91.14, "volume": 33830.0}, {"date": "2022-01-27", "close": 89.44, "volume": 44523.0}, {"date": "2022-01-28", "close": 90.4, "volume": 20865.0}, {"date": "2022-01-31", "close": 91.38, "volume": 14708.0}, {"date": "2022-02-01", "close": 92.68, "volume": 13577.0}, {"date": "2022-02-02", "close": 93.65, "volume": 21906.0}, {"date": "2022-02-03", "close": 92.92, "volume": 22601.0}, {"date": "2022-02-04", "close": 92.66, "volume": 12594.0}, {"date": "2022-02-07", "close": 92.61, "volume": 12973.0}, {"date": "2022-02-08", "close": 92.23, "volume": 12257.0}, {"date": "2022-02-09", "close": 92.77, "volume": 5173.0}, {"date": "2022-02-10", "close": 93.6, "volume": 15371.0}, {"date": "2022-02-11", "close": 92.3, "volume": 15817.0}, {"date": "2022-02-14", "close": 90.91, "volume": 18888.0}, {"date": "2022-02-15", "close": 90.0, "volume": 19815.0}, {"date": "2022-02-16", "close": 92.25, "volume": 13551.0}, {"date": "2022-02-17", "close": 91.75, "volume": 9476.0}, {"date": "2022-02-18", "close": 91.57, "volume": 11846.0}, {"date": "2022-02-21", "close": 90.2, "volume": 15465.0}, {"date": "2022-02-22", "close": 87.48, "volume": 26372.0}, {"date": "2022-02-23", "close": 88.34, "volume": 11603.0}, {"date": "2022-02-24", "close": 84.64, "volume": 33929.0}, {"date": "2022-02-25", "close": 86.3, "volume": 19681.0}, {"date": "2022-02-28", "close": 86.47, "volume": 15497.0}, {"date": "2022-03-01", "close": 87.89, "volume": 19668.0}, {"date": "2022-03-02", "close": 85.6, "volume": 25270.0}, {"date": "2022-03-03", "close": 85.57, "volume": 12166.0}, {"date": "2022-03-04", "close": 81.95, "volume": 24777.0}, {"date": "2022-03-07", "close": 78.0, "volume": 33812.0}, {"date": "2022-03-08", "close": 77.23, "volume": 25930.0}, {"date": "2022-03-09", "close": 79.55, "volume": 21449.0}, {"date": "2022-03-10", "close": 81.38, "volume": 26214.0}, {"date": "2022-03-11", "close": 79.97, "volume": 11108.0}, {"date": "2022-03-14", "close": 80.85, "volume": 14974.0}, {"date": "2022-03-15", "close": 80.66, "volume": 12183.0}, {"date": "2022-03-16", "close": 81.44, "volume": 9761.0}, {"date": "2022-03-17", "close": 83.47, "volume": 13673.0}, {"date": "2022-03-18", "close": 82.73, "volume": 14637.0}, {"date": "2022-03-21", "close": 83.2, "volume": 13335.0}, {"date": "2022-03-22", "close": 83.74, "volume": 15975.0}, {"date": "2022-03-23", "close": 85.33, "volume": 17632.0}, {"date": "2022-03-24", "close": 84.92, "volume": 10604.0}, {"date": "2022-03-25", "close": 85.16, "volume": 11858.0}, {"date": "2022-03-28", "close": 84.83, "volume": 15109.0}, {"date": "2022-03-29", "close": 85.23, "volume": 11744.0}, {"date": "2022-03-30", "close": 85.73, "volume": 17962.0}, {"date": "2022-03-31", "close": 87.44, "volume": 17908.0}, {"date": "2022-04-01", "close": 86.25, "volume": 23804.0}, {"date": "2022-04-04", "close": 86.88, "volume": 19817.0}, {"date": "2022-04-05", "close": 86.99, "volume": 18612.0}, {"date": "2022-04-06", "close": 84.7, "volume": 20587.0}, {"date": "2022-04-07", "close": 83.98, "volume": 15850.0}, {"date": "2022-04-08", "close": 84.38, "volume": 10935.0}, {"date": "2022-04-11", "close": 83.07, "volume": 15873.0}, {"date": "2022-04-12", "close": 82.39, "volume": 19868.0}, {"date": "2022-04-13", "close": 83.54, "volume": 7030.0}, {"date": "2022-04-14", "close": 84.54, "volume": 8703.0}, {"date": "2022-04-19", "close": 84.0, "volume": 20534.0}, {"date": "2022-04-20", "close": 84.32, "volume": 15011.0}, {"date": "2022-04-21", "close": 84.6, "volume": 15677.0}, {"date": "2022-04-22", "close": 84.59, "volume": 12764.0}, {"date": "2022-04-26", "close": 82.48, "volume": 13286.0}, {"date": "2022-04-27", "close": 80.7, "volume": 22618.0}, {"date": "2022-04-28", "close": 82.75, "volume": 15964.0}, {"date": "2022-04-29", "close": 83.27, "volume": 11018.0}, {"date": "2022-05-02", "close": 82.97, "volume": 17355.0}, {"date": "2022-05-03", "close": 82.99, "volume": 10522.0}, {"date": "2022-05-04", "close": 83.4, "volume": 12866.0}, {"date": "2022-05-05", "close": 84.75, "volume": 12409.0}, {"date": "2022-05-06", "close": 82.65, "volume": 15709.0}, {"date": "2022-05-09", "close": 81.8, "volume": 12736.0}, {"date": "2022-05-10", "close": 81.15, "volume": 26095.0}, {"date": "2022-05-11", "close": 81.5, "volume": 10555.0}, {"date": "2022-05-12", "close": 80.82, "volume": 12575.0}, {"date": "2022-05-13", "close": 81.99, "volume": 8914.0}, {"date": "2022-05-16", "close": 82.61, "volume": 8382.0}, {"date": "2022-05-17", "close": 82.37, "volume": 7053.0}, {"date": "2022-05-18", "close": 83.9, "volume": 8667.0}, {"date": "2022-05-19", "close": 82.42, "volume": 8313.0}, {"date": "2022-05-20", "close": 83.4, "volume": 9579.0}, {"date": "2022-05-23", "close": 83.16, "volume": 8172.0}, {"date": "2022-05-24", "close": 82.75, "volume": 7583.0}, {"date": "2022-05-25", "close": 82.1, "volume": 7576.0}, {"date": "2022-05-26", "close": 82.51, "volume": 6365.0}, {"date": "2022-05-27", "close": 84.13, "volume": 8401.0}, {"date": "2022-05-30", "close": 86.49, "volume": 12648.0}, {"date": "2022-05-31", "close": 85.82, "volume": 16049.0}, {"date": "2022-06-01", "close": 83.84, "volume": 7466.0}, {"date": "2022-06-02", "close": 83.34, "volume": 5022.0}, {"date": "2022-06-03", "close": 84.54, "volume": 9183.0}, {"date": "2022-06-06", "close": 84.06, "volume": 4793.0}, {"date": "2022-06-07", "close": 84.09, "volume": 7987.0}, {"date": "2022-06-08", "close": 84.37, "volume": 15803.0}, {"date": "2022-06-09", "close": 83.55, "volume": 6782.0}, {"date": "2022-06-10", "close": 82.84, "volume": 11824.0}, {"date": "2022-06-14", "close": 79.67, "volume": 22512.0}, {"date": "2022-06-15", "close": 79.28, "volume": 10781.0}, {"date": "2022-06-16", "close": 79.54, "volume": 8966.0}, {"date": "2022-06-17", "close": 77.3, "volume": 17597.0}, {"date": "2022-06-20", "close": 77.22, "volume": 6388.0}, {"date": "2022-06-21", "close": 78.79, "volume": 6014.0}, {"date": "2022-06-22", "close": 78.39, "volume": 6820.0}, {"date": "2022-06-23", "close": 78.48, "volume": 5078.0}, {"date": "2022-06-24", "close": 79.12, "volume": 7702.0}, {"date": "2022-06-27", "close": 80.05, "volume": 13637.0}, {"date": "2022-06-28", "close": 80.7, "volume": 8248.0}, {"date": "2022-06-29", "close": 79.18, "volume": 6060.0}, {"date": "2022-06-30", "close": 75.9, "volume": 14903.0}, {"date": "2022-07-01", "close": 75.55, "volume": 6740.0}, {"date": "2022-07-04", "close": 75.55, "volume": 4328.0}, {"date": "2022-07-05", "close": 75.49, "volume": 6097.0}, {"date": "2022-07-06", "close": 74.29, "volume": 9241.0}, {"date": "2022-07-07", "close": 74.91, "volume": 4031.0}, {"date": "2022-07-08", "close": 76.75, "volume": 8510.0}, {"date": "2022-07-11", "close": 76.87, "volume": 4283.0}, {"date": "2022-07-12", "close": 74.96, "volume": 10488.0}, {"date": "2022-07-13", "close": 75.12, "volume": 11914.0}, {"date": "2022-07-14", "close": 75.33, "volume": 6459.0}, {"date": "2022-07-15", "close": 75.17, "volume": 7979.0}, {"date": "2022-07-18", "close": 76.31, "volume": 6301.0}, {"date": "2022-07-19", "close": 76.01, "volume": 4508.0}, {"date": "2022-07-20", "close": 77.67, "volume": 6168.0}, {"date": "2022-07-21", "close": 78.36, "volume": 13666.0}, {"date": "2022-07-22", "close": 78.04, "volume": 9245.0}, {"date": "2022-07-25", "close": 78.06, "volume": 9380.0}, {"date": "2022-07-26", "close": 78.14, "volume": 8814.0}, {"date": "2022-07-27", "close": 78.5, "volume": 8928.0}, {"date": "2022-07-28", "close": 80.43, "volume": 6754.0}, {"date": "2022-07-29", "close": 81.2, "volume": 11781.0}, {"date": "2022-08-01", "close": 83.0, "volume": 11820.0}, {"date": "2022-08-02", "close": 83.38, "volume": 6638.0}, {"date": "2022-08-03", "close": 83.71, "volume": 3869.0}, {"date": "2022-08-04", "close": 83.12, "volume": 5894.0}, {"date": "2022-08-05", "close": 84.14, "volume": 11110.0}, {"date": "2022-08-08", "close": 84.45, "volume": 6774.0}, {"date": "2022-08-09", "close": 84.69, "volume": 10170.0}, {"date": "2022-08-10", "close": 84.31, "volume": 4966.0}, {"date": "2022-08-11", "close": 85.62, "volume": 9965.0}, {"date": "2022-08-12", "close": 85.35, "volume": 7270.0}, {"date": "2022-08-15", "close": 86.72, "volume": 12180.0}, {"date": "2022-08-16", "close": 86.9, "volume": 7613.0}, {"date": "2022-08-17", "close": 87.23, "volume": 6275.0}, {"date": "2022-08-18", "close": 86.59, "volume": 8825.0}, {"date": "2022-08-19", "close": 86.7, "volume": 7555.0}, {"date": "2022-08-22", "close": 85.02, "volume": 10869.0}, {"date": "2022-08-23", "close": 83.87, "volume": 10505.0}, {"date": "2022-08-24", "close": 84.47, "volume": 7879.0}, {"date": "2022-08-25", "close": 85.15, "volume": 8282.0}, {"date": "2022-08-26", "close": 85.7, "volume": 7974.0}, {"date": "2022-08-29", "close": 84.0, "volume": 8904.0}, {"date": "2022-08-30", "close": 84.92, "volume": 9416.0}, {"date": "2022-08-31", "close": 84.68, "volume": 9436.0}, {"date": "2022-09-01", "close": 83.73, "volume": 7017.0}, {"date": "2022-09-02", "close": 83.1, "volume": 6089.0}, {"date": "2022-09-05", "close": 82.62, "volume": 8177.0}, {"date": "2022-09-06", "close": 83.24, "volume": 3573.0}, {"date": "2022-09-07", "close": 83.76, "volume": 6381.0}, {"date": "2022-09-08", "close": 86.57, "volume": 9937.0}, {"date": "2022-09-09", "close": 87.28, "volume": 11118.0}, {"date": "2022-09-12", "close": 87.83, "volume": 16341.0}, {"date": "2022-09-13", "close": 89.27, "volume": 15425.0}, {"date": "2022-09-14", "close": 88.33, "volume": 10155.0}, {"date": "2022-09-15", "close": 88.91, "volume": 6754.0}, {"date": "2022-09-16", "close": 87.29, "volume": 7871.0}, {"date": "2022-09-19", "close": 88.0, "volume": 8448.0}, {"date": "2022-09-20", "close": 89.41, "volume": 6956.0}, {"date": "2022-09-21", "close": 88.0, "volume": 5741.0}, {"date": "2022-09-23", "close": 86.2, "volume": 6280.0}, {"date": "2022-09-26", "close": 82.69, "volume": 8552.0}, {"date": "2022-09-27", "close": 83.79, "volume": 9076.0}, {"date": "2022-09-28", "close": 83.23, "volume": 7019.0}, {"date": "2022-09-29", "close": 84.05, "volume": 10040.0}, {"date": "2022-09-30", "close": 81.45, "volume": 7315.0}, {"date": "2022-10-03", "close": 81.53, "volume": 2934.0}, {"date": "2022-10-04", "close": 84.22, "volume": 11393.0}, {"date": "2022-10-05", "close": 86.23, "volume": 7493.0}, {"date": "2022-10-06", "close": 86.11, "volume": 8768.0}, {"date": "2022-10-07", "close": 86.2, "volume": 6265.0}, {"date": "2022-10-10", "close": 84.9, "volume": 9491.0}, {"date": "2022-10-11", "close": 85.67, "volume": 4238.0}, {"date": "2022-10-12", "close": 85.25, "volume": 4391.0}, {"date": "2022-10-13", "close": 83.6, "volume": 4375.0}, {"date": "2022-10-14", "close": 85.15, "volume": 6706.0}, {"date": "2022-10-17", "close": 84.36, "volume": 3640.0}, {"date": "2022-10-18", "close": 85.9, "volume": 4154.0}, {"date": "2022-10-19", "close": 87.17, "volume": 8708.0}, {"date": "2022-10-20", "close": 85.74, "volume": 8655.0}, {"date": "2022-10-21", "close": 85.65, "volume": 4950.0}, {"date": "2022-10-24", "close": 87.34, "volume": 11887.0}, {"date": "2022-10-25", "close": 87.7, "volume": 5805.0}, {"date": "2022-10-26", "close": 87.2, "volume": 10975.0}, {"date": "2022-10-27", "close": 88.28, "volume": 7655.0}, {"date": "2022-10-28", "close": 87.0, "volume": 4288.0}, {"date": "2022-10-31", "close": 88.15, "volume": 7927.0}, {"date": "2022-11-01", "close": 89.28, "volume": 8266.0}, {"date": "2022-11-02", "close": 90.22, "volume": 11475.0}, {"date": "2022-11-03", "close": 89.24, "volume": 8156.0}, {"date": "2022-11-04", "close": 90.5, "volume": 6106.0}, {"date": "2022-11-07", "close": 90.46, "volume": 7452.0}, {"date": "2022-11-08", "close": 91.93, "volume": 11178.0}, {"date": "2022-11-09", "close": 92.43, "volume": 7280.0}, {"date": "2022-11-10", "close": 91.75, "volume": 6327.0}, {"date": "2022-11-11", "close": 94.69, "volume": 24378.0}, {"date": "2022-11-14", "close": 95.49, "volume": 12599.0}, {"date": "2022-11-15", "close": 93.49, "volume": 13073.0}, {"date": "2022-11-16", "close": 92.6, "volume": 7963.0}, {"date": "2022-11-17", "close": 92.04, "volume": 10983.0}, {"date": "2022-11-18", "close": 91.94, "volume": 4591.0}, {"date": "2022-11-21", "close": 92.01, "volume": 8643.0}, {"date": "2022-11-22", "close": 92.82, "volume": 7834.0}, {"date": "2022-11-23", "close": 92.67, "volume": 7473.0}, {"date": "2022-11-24", "close": 92.63, "volume": 5456.0}, {"date": "2022-11-25", "close": 91.85, "volume": 9186.0}, {"date": "2022-11-28", "close": 91.25, "volume": 13922.0}, {"date": "2022-11-29", "close": 91.14, "volume": 10978.0}, {"date": "2022-11-30", "close": 92.13, "volume": 7079.0}, {"date": "2022-12-01", "close": 93.3, "volume": 7278.0}, {"date": "2022-12-02", "close": 92.54, "volume": 4030.0}, {"date": "2022-12-05", "close": 92.28, "volume": 6548.0}, {"date": "2022-12-06", "close": 92.62, "volume": 5879.0}, {"date": "2022-12-07", "close": 92.36, "volume": 7908.0}, {"date": "2022-12-08", "close": 91.06, "volume": 5922.0}, {"date": "2022-12-09", "close": 90.72, "volume": 5859.0}, {"date": "2022-12-12", "close": 90.39, "volume": 11631.0}, {"date": "2022-12-13", "close": 90.29, "volume": 6228.0}, {"date": "2022-12-14", "close": 90.51, "volume": 10652.0}, {"date": "2022-12-15", "close": 89.68, "volume": 8007.0}, {"date": "2022-12-16", "close": 89.39, "volume": 8598.0}, {"date": "2022-12-19", "close": 88.56, "volume": 10033.0}, {"date": "2022-12-20", "close": 88.31, "volume": 13692.0}, {"date": "2022-12-21", "close": 87.65, "volume": 10810.0}, {"date": "2022-12-22", "close": 87.92, "volume": 4437.0}, {"date": "2022-12-23", "close": 86.3, "volume": 5719.0}, {"date": "2022-12-28", "close": 84.72, "volume": 6121.0}, {"date": "2022-12-29", "close": 83.8, "volume": 11373.0}, {"date": "2022-12-30", "close": 84.83, "volume": 2137.0}, {"date": "2023-01-03", "close": 84.78, "volume": 2903.0}, {"date": "2023-01-04", "close": 84.49, "volume": 5156.0}, {"date": "2023-01-05", "close": 84.73, "volume": 2374.0}, {"date": "2023-01-06", "close": 85.74, "volume": 2643.0}, {"date": "2023-01-09", "close": 86.08, "volume": 7743.0}, {"date": "2023-01-10", "close": 86.06, "volume": 4453.0}, {"date": "2023-01-11", "close": 87.61, "volume": 4261.0}, {"date": "2023-01-12", "close": 89.29, "volume": 4982.0}, {"date": "2023-01-13", "close": 89.16, "volume": 5517.0}, {"date": "2023-01-16", "close": 88.98, "volume": 4065.0}, {"date": "2023-01-17", "close": 88.8, "volume": 4430.0}, {"date": "2023-01-18", "close": 88.82, "volume": 5652.0}, {"date": "2023-01-19", "close": 89.6, "volume": 5435.0}, {"date": "2023-01-20", "close": 89.07, "volume": 5146.0}, {"date": "2023-01-23", "close": 89.74, "volume": 5421.0}, {"date": "2023-01-24", "close": 91.0, "volume": 12252.0}, {"date": "2023-01-25", "close": 90.35, "volume": 8280.0}, {"date": "2023-01-27", "close": 91.29, "volume": 9769.0}, {"date": "2023-01-30", "close": 91.84, "volume": 9768.0}, {"date": "2023-01-31", "close": 91.37, "volume": 5189.0}, {"date": "2023-02-01", "close": 92.77, "volume": 9475.0}, {"date": "2023-02-02", "close": 93.72, "volume": 19987.0}, {"date": "2023-02-03", "close": 94.33, "volume": 14868.0}, {"date": "2023-02-06", "close": 94.62, "volume": 17624.0}, {"date": "2023-02-07", "close": 94.4, "volume": 7293.0}, {"date": "2023-02-08", "close": 95.68, "volume": 15387.0}, {"date": "2023-02-09", "close": 94.97, "volume": 15049.0}, {"date": "2023-02-10", "close": 94.93, "volume": 8224.0}, {"date": "2023-02-13", "close": 94.17, "volume": 5990.0}, {"date": "2023-02-14", "close": 93.89, "volume": 8930.0}, {"date": "2023-02-15", "close": 94.48, "volume": 10581.0}, {"date": "2023-02-16", "close": 96.57, "volume": 20183.0}, {"date": "2023-02-17", "close": 95.05, "volume": 6052.0}, {"date": "2023-02-20", "close": 94.19, "volume": 5256.0}, {"date": "2023-02-21", "close": 94.37, "volume": 13992.0}, {"date": "2023-02-22", "close": 93.13, "volume": 5494.0}, {"date": "2023-02-23", "close": 93.62, "volume": 8178.0}, {"date": "2023-02-24", "close": 94.25, "volume": 7252.0}, {"date": "2023-02-27", "close": 93.25, "volume": 5909.0}, {"date": "2023-02-28", "close": 94.43, "volume": 7582.0}, {"date": "2023-03-01", "close": 94.99, "volume": 6129.0}, {"date": "2023-03-02", "close": 95.8, "volume": 7833.0}, {"date": "2023-03-03", "close": 96.2, "volume": 7161.0}, {"date": "2023-03-06", "close": 97.81, "volume": 13561.0}, {"date": "2023-03-07", "close": 98.67, "volume": 9725.0}, {"date": "2023-03-08", "close": 98.13, "volume": 9736.0}, {"date": "2023-03-09", "close": 98.6, "volume": 11204.0}, {"date": "2023-03-10", "close": 95.45, "volume": 7268.0}, {"date": "2023-03-13", "close": 94.55, "volume": 4336.0}, {"date": "2023-03-14", "close": 92.12, "volume": 11810.0}, {"date": "2023-03-15", "close": 92.63, "volume": 10288.0}, {"date": "2023-03-16", "close": 91.86, "volume": 8375.0}, {"date": "2023-03-17", "close": 91.06, "volume": 5191.0}, {"date": "2023-03-20", "close": 89.09, "volume": 10721.0}, {"date": "2023-03-21", "close": 90.23, "volume": 6093.0}, {"date": "2023-03-22", "close": 92.45, "volume": 11406.0}, {"date": "2023-03-23", "close": 92.03, "volume": 4083.0}, {"date": "2023-03-24", "close": 92.54, "volume": 9737.0}, {"date": "2023-03-27", "close": 92.73, "volume": 12435.0}, {"date": "2023-03-28", "close": 93.62, "volume": 10346.0}, {"date": "2023-03-29", "close": 94.1, "volume": 6501.0}, {"date": "2023-03-30", "close": 94.65, "volume": 8111.0}, {"date": "2023-03-31", "close": 95.82, "volume": 6179.0}, {"date": "2023-04-03", "close": 96.34, "volume": 12980.0}, {"date": "2023-04-04", "close": 95.01, "volume": 18353.0}, {"date": "2023-04-05", "close": 95.22, "volume": 10221.0}, {"date": "2023-04-06", "close": 92.9, "volume": 10051.0}, {"date": "2023-04-11", "close": 94.2, "volume": 12575.0}, {"date": "2023-04-12", "close": 94.72, "volume": 8349.0}, {"date": "2023-04-13", "close": 94.82, "volume": 14248.0}, {"date": "2023-04-14", "close": 95.95, "volume": 25748.0}, {"date": "2023-04-17", "close": 96.6, "volume": 12668.0}, {"date": "2023-04-18", "close": 96.66, "volume": 14271.0}, {"date": "2023-04-19", "close": 96.74, "volume": 6008.0}, {"date": "2023-04-20", "close": 95.8, "volume": 8792.0}, {"date": "2023-04-21", "close": 94.2, "volume": 14121.0}, {"date": "2023-04-24", "close": 95.24, "volume": 5846.0}, {"date": "2023-04-26", "close": 94.66, "volume": 6011.0}, {"date": "2023-04-27", "close": 94.55, "volume": 8439.0}, {"date": "2023-04-28", "close": 95.51, "volume": 13552.0}, {"date": "2023-05-01", "close": 95.37, "volume": 10641.0}, {"date": "2023-05-02", "close": 94.43, "volume": 7120.0}, {"date": "2023-05-03", "close": 94.4, "volume": 7102.0}, {"date": "2023-05-04", "close": 94.86, "volume": 11039.0}, {"date": "2023-05-05", "close": 94.68, "volume": 7731.0}, {"date": "2023-05-08", "close": 96.04, "volume": 7379.0}, {"date": "2023-05-09", "close": 96.0, "volume": 7486.0}, {"date": "2023-05-10", "close": 95.62, "volume": 5325.0}, {"date": "2023-05-11", "close": 96.84, "volume": 9745.0}, {"date": "2023-05-12", "close": 97.81, "volume": 10828.0}, {"date": "2023-05-15", "close": 97.45, "volume": 7976.0}, {"date": "2023-05-16", "close": 97.18, "volume": 6410.0}, {"date": "2023-05-17", "close": 97.18, "volume": 6032.0}, {"date": "2023-05-18", "close": 98.34, "volume": 8977.0}, {"date": "2023-05-19", "close": 99.37, "volume": 9962.0}, {"date": "2023-05-22", "close": 99.63, "volume": 7017.0}, {"date": "2023-05-23", "close": 99.53, "volume": 9145.0}, {"date": "2023-05-24", "close": 99.33, "volume": 6906.0}, {"date": "2023-05-25", "close": 98.69, "volume": 32803.0}, {"date": "2023-05-26", "close": 99.15, "volume": 19633.0}, {"date": "2023-05-29", "close": 99.87, "volume": 13533.0}, {"date": "2023-05-30", "close": 100.28, "volume": 7554.0}, {"date": "2023-05-31", "close": 100.19, "volume": 10234.0}, {"date": "2023-06-01", "close": 99.29, "volume": 7301.0}, {"date": "2023-06-02", "close": 100.55, "volume": 11190.0}, {"date": "2023-06-05", "close": 102.3, "volume": 6085.0}, {"date": "2023-06-06", "close": 101.71, "volume": 7925.0}, {"date": "2023-06-07", "close": 102.09, "volume": 5272.0}, {"date": "2023-06-08", "close": 102.18, "volume": 5244.0}, {"date": "2023-06-09", "close": 103.22, "volume": 6660.0}, {"date": "2023-06-13", "close": 104.0, "volume": 29169.0}, {"date": "2023-06-14", "close": 105.36, "volume": 23236.0}, {"date": "2023-06-15", "close": 104.15, "volume": 9531.0}, {"date": "2023-06-16", "close": 104.6, "volume": 5795.0}, {"date": "2023-06-19", "close": 104.3, "volume": 8961.0}, {"date": "2023-06-20", "close": 104.7, "volume": 4313.0}, {"date": "2023-06-21", "close": 104.78, "volume": 5589.0}, {"date": "2023-06-22", "close": 104.26, "volume": 5280.0}, {"date": "2023-06-23", "close": 103.48, "volume": 7880.0}, {"date": "2023-06-26", "close": 103.26, "volume": 6346.0}, {"date": "2023-06-27", "close": 103.54, "volume": 4555.0}, {"date": "2023-06-28", "close": 105.52, "volume": 8015.0}, {"date": "2023-06-29", "close": 107.44, "volume": 10783.0}, {"date": "2023-06-30", "close": 103.7, "volume": 19516.0}, {"date": "2023-07-03", "close": 105.99, "volume": 11531.0}, {"date": "2023-07-04", "close": 105.97, "volume": 9474.0}, {"date": "2023-07-05", "close": 104.8, "volume": 9976.0}, {"date": "2023-07-06", "close": 104.14, "volume": 10474.0}, {"date": "2023-07-07", "close": 103.11, "volume": 11308.0}, {"date": "2023-07-10", "close": 103.0, "volume": 11319.0}, {"date": "2023-07-11", "close": 104.7, "volume": 5019.0}, {"date": "2023-07-12", "close": 104.21, "volume": 12029.0}, {"date": "2023-07-13", "close": 104.72, "volume": 12020.0}, {"date": "2023-07-14", "close": 103.52, "volume": 11544.0}, {"date": "2023-07-17", "close": 103.7, "volume": 8042.0}, {"date": "2023-07-18", "close": 104.46, "volume": 6491.0}, {"date": "2023-07-19", "close": 105.17, "volume": 7680.0}, {"date": "2023-07-20", "close": 104.3, "volume": 6166.0}, {"date": "2023-07-21", "close": 103.46, "volume": 13090.0}, {"date": "2023-07-24", "close": 103.04, "volume": 9620.0}, {"date": "2023-07-25", "close": 104.12, "volume": 9698.0}, {"date": "2023-07-26", "close": 103.75, "volume": 14319.0}, {"date": "2023-07-27", "close": 102.73, "volume": 21854.0}, {"date": "2023-07-28", "close": 102.59, "volume": 9012.0}, {"date": "2023-07-31", "close": 102.32, "volume": 10740.0}, {"date": "2023-08-01", "close": 102.91, "volume": 5476.0}, {"date": "2023-08-02", "close": 102.34, "volume": 11851.0}, {"date": "2023-08-03", "close": 100.93, "volume": 11506.0}, {"date": "2023-08-04", "close": 100.17, "volume": 10584.0}, {"date": "2023-08-07", "close": 99.97, "volume": 6632.0}, {"date": "2023-08-08", "close": 99.66, "volume": 6839.0}, {"date": "2023-08-09", "close": 99.2, "volume": 14471.0}, {"date": "2023-08-10", "close": 99.49, "volume": 5754.0}, {"date": "2023-08-11", "close": 98.85, "volume": 7480.0}, {"date": "2023-08-14", "close": 97.78, "volume": 15657.0}, {"date": "2023-08-15", "close": 97.14, "volume": 12629.0}, {"date": "2023-08-16", "close": 96.57, "volume": 9261.0}, {"date": "2023-08-17", "close": 95.91, "volume": 10189.0}, {"date": "2023-08-18", "close": 95.19, "volume": 10769.0}, {"date": "2023-08-21", "close": 95.37, "volume": 7421.0}, {"date": "2023-08-22", "close": 96.78, "volume": 7525.0}, {"date": "2023-08-23", "close": 97.0, "volume": 5106.0}, {"date": "2023-08-24", "close": 98.19, "volume": 5999.0}, {"date": "2023-08-25", "close": 96.12, "volume": 9242.0}, {"date": "2023-08-28", "close": 96.57, "volume": 61183.0}, {"date": "2023-08-29", "close": 97.57, "volume": 11662.0}, {"date": "2023-08-30", "close": 98.89, "volume": 11620.0}, {"date": "2023-08-31", "close": 98.72, "volume": 11914.0}, {"date": "2023-09-01", "close": 99.99, "volume": 6656.0}, {"date": "2023-09-04", "close": 98.71, "volume": 9838.0}, {"date": "2023-09-05", "close": 99.32, "volume": 7721.0}, {"date": "2023-09-06", "close": 99.01, "volume": 9201.0}, {"date": "2023-09-07", "close": 97.26, "volume": 7006.0}, {"date": "2023-09-08", "close": 96.57, "volume": 7204.0}, {"date": "2023-09-11", "close": 95.8, "volume": 10249.0}, {"date": "2023-09-12", "close": 96.78, "volume": 4452.0}, {"date": "2023-09-13", "close": 96.27, "volume": 5620.0}, {"date": "2023-09-14", "close": 96.0, "volume": 6567.0}, {"date": "2023-09-15", "close": 97.25, "volume": 9103.0}, {"date": "2023-09-18", "close": 96.59, "volume": 7588.0}, {"date": "2023-09-19", "close": 96.45, "volume": 5927.0}, {"date": "2023-09-20", "close": 95.8, "volume": 9120.0}, {"date": "2023-09-21", "close": 94.99, "volume": 8378.0}, {"date": "2023-09-22", "close": 94.74, "volume": 11194.0}, {"date": "2023-09-25", "close": 94.25, "volume": 7977.0}, {"date": "2023-09-26", "close": 93.19, "volume": 6680.0}, {"date": "2023-09-27", "close": 92.69, "volume": 18147.0}, {"date": "2023-09-28", "close": 92.6, "volume": 9572.0}, {"date": "2023-09-29", "close": 92.3, "volume": 5843.0}, {"date": "2023-10-02", "close": 93.34, "volume": 2593.0}, {"date": "2023-10-03", "close": 91.75, "volume": 7773.0}, {"date": "2023-10-04", "close": 89.89, "volume": 11232.0}, {"date": "2023-10-05", "close": 90.24, "volume": 10151.0}, {"date": "2023-10-06", "close": 89.43, "volume": 7505.0}, {"date": "2023-10-09", "close": 89.45, "volume": 9075.0}, {"date": "2023-10-10", "close": 89.91, "volume": 12323.0}, {"date": "2023-10-11", "close": 92.0, "volume": 11723.0}, {"date": "2023-10-12", "close": 92.75, "volume": 4668.0}, {"date": "2023-10-13", "close": 92.47, "volume": 6347.0}, {"date": "2023-10-16", "close": 91.28, "volume": 5315.0}, {"date": "2023-10-17", "close": 91.56, "volume": 6516.0}, {"date": "2023-10-18", "close": 91.39, "volume": 5420.0}, {"date": "2023-10-19", "close": 89.18, "volume": 7900.0}, {"date": "2023-10-20", "close": 86.65, "volume": 12946.0}, {"date": "2023-10-23", "close": 85.42, "volume": 14679.0}, {"date": "2023-10-24", "close": 85.16, "volume": 10825.0}, {"date": "2023-10-25", "close": 85.12, "volume": 7889.0}, {"date": "2023-10-26", "close": 84.28, "volume": 11959.0}, {"date": "2023-10-27", "close": 84.4, "volume": 8853.0}, {"date": "2023-10-30", "close": 83.35, "volume": 7540.0}, {"date": "2023-10-31", "close": 81.76, "volume": 10320.0}, {"date": "2023-11-01", "close": 83.12, "volume": 8072.0}, {"date": "2023-11-02", "close": 83.07, "volume": 11796.0}, {"date": "2023-11-03", "close": 85.33, "volume": 14275.0}, {"date": "2023-11-06", "close": 86.68, "volume": 12318.0}, {"date": "2023-11-07", "close": 85.96, "volume": 15716.0}, {"date": "2023-11-08", "close": 85.51, "volume": 12399.0}, {"date": "2023-11-09", "close": 85.74, "volume": 13954.0}, {"date": "2023-11-10", "close": 84.87, "volume": 5781.0}, {"date": "2023-11-13", "close": 84.51, "volume": 8067.0}, {"date": "2023-11-14", "close": 85.23, "volume": 6105.0}, {"date": "2023-11-15", "close": 87.01, "volume": 3264.0}, {"date": "2023-11-16", "close": 87.71, "volume": 6498.0}, {"date": "2023-11-17", "close": 86.99, "volume": 9588.0}, {"date": "2023-11-20", "close": 86.8, "volume": 6671.0}, {"date": "2023-11-21", "close": 87.46, "volume": 6378.0}, {"date": "2023-11-22", "close": 86.01, "volume": 6098.0}, {"date": "2023-11-23", "close": 86.0, "volume": 5440.0}, {"date": "2023-11-24", "close": 86.0, "volume": 5999.0}, {"date": "2023-11-27", "close": 85.2, "volume": 10360.0}, {"date": "2023-11-28", "close": 84.61, "volume": 4805.0}, {"date": "2023-11-29", "close": 84.62, "volume": 7942.0}, {"date": "2023-11-30", "close": 85.49, "volume": 13131.0}, {"date": "2023-12-01", "close": 85.14, "volume": 6703.0}, {"date": "2023-12-04", "close": 84.77, "volume": 28888.0}, {"date": "2023-12-05", "close": 84.47, "volume": 8450.0}, {"date": "2023-12-06", "close": 84.69, "volume": 8604.0}, {"date": "2023-12-07", "close": 85.17, "volume": 4080.0}, {"date": "2023-12-08", "close": 85.29, "volume": 7583.0}, {"date": "2023-12-11", "close": 86.25, "volume": 11085.0}, {"date": "2023-12-12", "close": 85.81, "volume": 10065.0}, {"date": "2023-12-13", "close": 85.33, "volume": 9755.0}, {"date": "2023-12-14", "close": 86.21, "volume": 17391.0}, {"date": "2023-12-15", "close": 88.62, "volume": 35452.0}, {"date": "2023-12-18", "close": 88.21, "volume": 17559.0}, {"date": "2023-12-19", "close": 87.61, "volume": 12118.0}, {"date": "2023-12-20", "close": 88.45, "volume": 19188.0}, {"date": "2023-12-21", "close": 86.98, "volume": 12229.0}, {"date": "2023-12-22", "close": 86.9, "volume": 6035.0}, {"date": "2023-12-27", "close": 87.31, "volume": 7267.0}, {"date": "2023-12-28", "close": 88.15, "volume": 3538.0}, {"date": "2023-12-29", "close": 88.08, "volume": 2744.0}, {"date": "2024-01-02", "close": 87.27, "volume": 5395.0}, {"date": "2024-01-03", "close": 87.53, "volume": 4114.0}, {"date": "2024-01-04", "close": 85.92, "volume": 8387.0}, {"date": "2024-01-05", "close": 86.24, "volume": 4259.0}, {"date": "2024-01-08", "close": 86.07, "volume": 6446.0}, {"date": "2024-01-09", "close": 86.17, "volume": 7966.0}, {"date": "2024-01-10", "close": 84.88, "volume": 7992.0}, {"date": "2024-01-11", "close": 85.5, "volume": 14344.0}, {"date": "2024-01-12", "close": 84.92, "volume": 10321.0}, {"date": "2024-01-15", "close": 83.85, "volume": 12662.0}, {"date": "2024-01-16", "close": 83.87, "volume": 10481.0}, {"date": "2024-01-17", "close": 82.97, "volume": 7627.0}, {"date": "2024-01-18", "close": 82.5, "volume": 8457.0}, {"date": "2024-01-19", "close": 82.5, "volume": 11577.0}, {"date": "2024-01-22", "close": 81.75, "volume": 18356.0}, {"date": "2024-01-23", "close": 82.22, "volume": 26413.0}, {"date": "2024-01-24", "close": 83.03, "volume": 16160.0}, {"date": "2024-01-25", "close": 82.98, "volume": 17468.0}, {"date": "2024-01-29", "close": 82.9, "volume": 11561.0}, {"date": "2024-01-30", "close": 83.62, "volume": 13311.0}, {"date": "2024-01-31", "close": 83.3, "volume": 28838.0}, {"date": "2024-02-01", "close": 83.64, "volume": 13043.0}, {"date": "2024-02-02", "close": 84.2, "volume": 23424.0}, {"date": "2024-02-05", "close": 83.91, "volume": 67825.0}, {"date": "2024-02-06", "close": 83.64, "volume": 24125.0}, {"date": "2024-02-07", "close": 84.63, "volume": 13304.0}, {"date": "2024-02-08", "close": 85.91, "volume": 11139.0}, {"date": "2024-02-09", "close": 86.0, "volume": 21728.0}, {"date": "2024-02-12", "close": 86.0, "volume": 44222.0}, {"date": "2024-02-13", "close": 86.7, "volume": 18531.0}, {"date": "2024-02-14", "close": 85.16, "volume": 15496.0}, {"date": "2024-02-15", "close": 85.96, "volume": 9940.0}, {"date": "2024-02-16", "close": 88.03, "volume": 11128.0}, {"date": "2024-02-19", "close": 88.1, "volume": 26198.0}, {"date": "2024-02-20", "close": 87.86, "volume": 7744.0}, {"date": "2024-02-21", "close": 87.01, "volume": 7216.0}, {"date": "2024-02-22", "close": 88.31, "volume": 9755.0}, {"date": "2024-02-23", "close": 87.96, "volume": 9942.0}, {"date": "2024-02-26", "close": 88.66, "volume": 20474.0}, {"date": "2024-02-27", "close": 88.8, "volume": 15459.0}, {"date": "2024-02-28", "close": 89.5, "volume": 8029.0}, {"date": "2024-02-29", "close": 89.79, "volume": 11351.0}, {"date": "2024-03-01", "close": 91.08, "volume": 10163.0}, {"date": "2024-03-04", "close": 91.18, "volume": 16288.0}, {"date": "2024-03-05", "close": 90.22, "volume": 17001.0}, {"date": "2024-03-06", "close": 90.15, "volume": 15164.0}, {"date": "2024-03-07", "close": 89.15, "volume": 12205.0}, {"date": "2024-03-08", "close": 89.87, "volume": 12629.0}, {"date": "2024-03-11", "close": 89.09, "volume": 6546.0}, {"date": "2024-03-12", "close": 90.31, "volume": 10586.0}, {"date": "2024-03-13", "close": 91.1, "volume": 13285.0}, {"date": "2024-03-14", "close": 91.08, "volume": 10378.0}, {"date": "2024-03-15", "close": 89.49, "volume": 8665.0}, {"date": "2024-03-18", "close": 90.51, "volume": 10029.0}, {"date": "2024-03-19", "close": 90.96, "volume": 12128.0}, {"date": "2024-03-20", "close": 91.21, "volume": 21993.0}, {"date": "2024-03-21", "close": 92.23, "volume": 16967.0}, {"date": "2024-03-22", "close": 93.25, "volume": 15364.0}, {"date": "2024-03-25", "close": 92.71, "volume": 53340.0}, {"date": "2024-03-26", "close": 92.96, "volume": 37126.0}, {"date": "2024-03-27", "close": 93.31, "volume": 36595.0}, {"date": "2024-03-28", "close": 93.85, "volume": 19222.0}, {"date": "2024-04-02", "close": 93.01, "volume": 11706.0}, {"date": "2024-04-03", "close": 91.66, "volume": 13702.0}, {"date": "2024-04-04", "close": 93.53, "volume": 10205.0}, {"date": "2024-04-05", "close": 92.73, "volume": 11458.0}, {"date": "2024-04-08", "close": 93.3, "volume": 13183.0}, {"date": "2024-04-09", "close": 94.7, "volume": 6026.0}, {"date": "2024-04-10", "close": 94.88, "volume": 8994.0}, {"date": "2024-04-11", "close": 95.71, "volume": 10523.0}, {"date": "2024-04-12", "close": 96.07, "volume": 15527.0}, {"date": "2024-04-15", "close": 95.32, "volume": 15544.0}, {"date": "2024-04-16", "close": 92.64, "volume": 10791.0}, {"date": "2024-04-17", "close": 92.0, "volume": 5943.0}, {"date": "2024-04-18", "close": 93.99, "volume": 7947.0}, {"date": "2024-04-19", "close": 92.63, "volume": 28757.0}, {"date": "2024-04-22", "close": 92.73, "volume": 82182.0}, {"date": "2024-04-23", "close": 92.35, "volume": 17052.0}, {"date": "2024-04-24", "close": 93.62, "volume": 16522.0}, {"date": "2024-04-26", "close": 92.89, "volume": 5930.0}, {"date": "2024-04-29", "close": 93.9, "volume": 16473.0}, {"date": "2024-04-30", "close": 95.5, "volume": 8939.0}, {"date": "2024-05-01", "close": 94.31, "volume": 8371.0}, {"date": "2024-05-02", "close": 94.0, "volume": 7338.0}, {"date": "2024-05-03", "close": 94.6, "volume": 5016.0}, {"date": "2024-05-06", "close": 94.92, "volume": 7842.0}, {"date": "2024-05-07", "close": 96.05, "volume": 9277.0}, {"date": "2024-05-08", "close": 96.15, "volume": 10159.0}, {"date": "2024-05-09", "close": 96.27, "volume": 6343.0}, {"date": "2024-05-10", "close": 95.59, "volume": 7177.0}, {"date": "2024-05-13", "close": 95.08, "volume": 8838.0}, {"date": "2024-05-14", "close": 95.34, "volume": 7060.0}, {"date": "2024-05-15", "close": 96.1, "volume": 5575.0}, {"date": "2024-05-16", "close": 95.78, "volume": 8937.0}, {"date": "2024-05-17", "close": 95.05, "volume": 5778.0}, {"date": "2024-05-20", "close": 95.3, "volume": 6531.0}, {"date": "2024-05-21", "close": 94.26, "volume": 8237.0}, {"date": "2024-05-22", "close": 93.51, "volume": 9454.0}, {"date": "2024-05-23", "close": 94.08, "volume": 25138.0}, {"date": "2024-05-24", "close": 93.92, "volume": 8133.0}, {"date": "2024-05-27", "close": 95.17, "volume": 10820.0}, {"date": "2024-05-28", "close": 95.53, "volume": 9412.0}, {"date": "2024-05-29", "close": 95.12, "volume": 11922.0}, {"date": "2024-05-30", "close": 94.14, "volume": 11877.0}, {"date": "2024-05-31", "close": 94.79, "volume": 6429.0}, {"date": "2024-06-03", "close": 95.47, "volume": 10072.0}, {"date": "2024-06-04", "close": 94.9, "volume": 7746.0}, {"date": "2024-06-05", "close": 93.63, "volume": 10192.0}, {"date": "2024-06-06", "close": 93.81, "volume": 9080.0}, {"date": "2024-06-07", "close": 93.15, "volume": 9131.0}, {"date": "2024-06-11", "close": 92.91, "volume": 6774.0}, {"date": "2024-06-12", "close": 91.88, "volume": 7144.0}, {"date": "2024-06-13", "close": 92.25, "volume": 12366.0}, {"date": "2024-06-14", "close": 91.15, "volume": 14658.0}, {"date": "2024-06-17", "close": 89.67, "volume": 12095.0}, {"date": "2024-06-18", "close": 89.67, "volume": 10975.0}, {"date": "2024-06-19", "close": 89.71, "volume": 13004.0}, {"date": "2024-06-20", "close": 89.7, "volume": 9613.0}, {"date": "2024-06-21", "close": 89.17, "volume": 19752.0}, {"date": "2024-06-24", "close": 88.66, "volume": 16389.0}, {"date": "2024-06-25", "close": 88.91, "volume": 21047.0}, {"date": "2024-06-26", "close": 88.04, "volume": 16997.0}, {"date": "2024-06-27", "close": 88.19, "volume": 19465.0}, {"date": "2024-06-28", "close": 82.42, "volume": 20430.0}, {"date": "2024-07-01", "close": 81.81, "volume": 17593.0}, {"date": "2024-07-02", "close": 81.38, "volume": 16765.0}, {"date": "2024-07-03", "close": 82.06, "volume": 13129.0}, {"date": "2024-07-04", "close": 83.43, "volume": 9047.0}, {"date": "2024-07-05", "close": 83.2, "volume": 6463.0}, {"date": "2024-07-08", "close": 82.79, "volume": 7776.0}, {"date": "2024-07-09", "close": 83.16, "volume": 12487.0}, {"date": "2024-07-10", "close": 82.74, "volume": 10658.0}, {"date": "2024-07-11", "close": 83.87, "volume": 5493.0}, {"date": "2024-07-12", "close": 84.3, "volume": 9256.0}, {"date": "2024-07-15", "close": 85.33, "volume": 6358.0}, {"date": "2024-07-16", "close": 84.57, "volume": 12440.0}, {"date": "2024-07-17", "close": 85.2, "volume": 16298.0}, {"date": "2024-07-18", "close": 83.96, "volume": 6698.0}, {"date": "2024-07-19", "close": 83.94, "volume": 10187.0}, {"date": "2024-07-22", "close": 82.73, "volume": 12287.0}, {"date": "2024-07-23", "close": 84.15, "volume": 19819.0}, {"date": "2024-07-24", "close": 83.57, "volume": 12200.0}, {"date": "2024-07-25", "close": 82.44, "volume": 23161.0}, {"date": "2024-07-26", "close": 82.23, "volume": 5844.0}, {"date": "2024-07-29", "close": 83.35, "volume": 8811.0}, {"date": "2024-07-30", "close": 82.09, "volume": 10374.0}, {"date": "2024-07-31", "close": 83.77, "volume": 8597.0}, {"date": "2024-08-01", "close": 83.96, "volume": 13011.0}, {"date": "2024-08-02", "close": 79.77, "volume": 29123.0}, {"date": "2024-08-05", "close": 74.72, "volume": 25997.0}, {"date": "2024-08-06", "close": 76.55, "volume": 20651.0}, {"date": "2024-08-07", "close": 76.29, "volume": 20159.0}, {"date": "2024-08-08", "close": 75.09, "volume": 11191.0}, {"date": "2024-08-09", "close": 76.14, "volume": 7832.0}, {"date": "2024-08-12", "close": 76.3, "volume": 7099.0}, {"date": "2024-08-13", "close": 75.81, "volume": 5725.0}, {"date": "2024-08-14", "close": 76.78, "volume": 7878.0}, {"date": "2024-08-15", "close": 77.01, "volume": 6990.0}, {"date": "2024-08-16", "close": 79.14, "volume": 14287.0}, {"date": "2024-08-19", "close": 78.87, "volume": 9609.0}, {"date": "2024-08-20", "close": 79.53, "volume": 17785.0}, {"date": "2024-08-21", "close": 79.78, "volume": 6617.0}, {"date": "2024-08-22", "close": 80.6, "volume": 8496.0}, {"date": "2024-08-23", "close": 80.16, "volume": 6705.0}, {"date": "2024-08-26", "close": 80.2, "volume": 20542.0}, {"date": "2024-08-27", "close": 80.14, "volume": 13211.0}, {"date": "2024-08-28", "close": 79.53, "volume": 19391.0}, {"date": "2024-08-29", "close": 78.59, "volume": 7198.0}, {"date": "2024-08-30", "close": 79.72, "volume": 13206.0}, {"date": "2024-09-02", "close": 79.89, "volume": 7600.0}, {"date": "2024-09-03", "close": 79.55, "volume": 13016.0}, {"date": "2024-09-04", "close": 76.96, "volume": 16086.0}, {"date": "2024-09-05", "close": 77.03, "volume": 7895.0}, {"date": "2024-09-06", "close": 76.69, "volume": 11552.0}, {"date": "2024-09-09", "close": 75.77, "volume": 6700.0}, {"date": "2024-09-10", "close": 75.24, "volume": 8904.0}, {"date": "2024-09-11", "close": 76.13, "volume": 16565.0}, {"date": "2024-09-12", "close": 77.92, "volume": 25275.0}, {"date": "2024-09-13", "close": 77.84, "volume": 14253.0}, {"date": "2024-09-16", "close": 78.39, "volume": 6379.0}, {"date": "2024-09-17", "close": 77.84, "volume": 8966.0}, {"date": "2024-09-18", "close": 78.27, "volume": 13468.0}, {"date": "2024-09-19", "close": 79.53, "volume": 16743.0}, {"date": "2024-09-20", "close": 79.55, "volume": 16612.0}, {"date": "2024-09-23", "close": 78.99, "volume": 16430.0}, {"date": "2024-09-24", "close": 79.62, "volume": 9309.0}, {"date": "2024-09-25", "close": 80.17, "volume": 11481.0}, {"date": "2024-09-26", "close": 80.44, "volume": 9829.0}, {"date": "2024-09-27", "close": 81.51, "volume": 12732.0}, {"date": "2024-09-30", "close": 82.52, "volume": 10853.0}, {"date": "2024-10-01", "close": 81.95, "volume": 11629.0}, {"date": "2024-10-02", "close": 81.72, "volume": 13657.0}, {"date": "2024-10-03", "close": 81.11, "volume": 16017.0}, {"date": "2024-10-04", "close": 80.73, "volume": 8985.0}, {"date": "2024-10-07", "close": 83.0, "volume": 16092.0}, {"date": "2024-10-08", "close": 83.5, "volume": 19692.0}, {"date": "2024-10-09", "close": 82.15, "volume": 17381.0}, {"date": "2024-10-10", "close": 83.77, "volume": 9673.0}, {"date": "2024-10-11", "close": 82.7, "volume": 3136.0}, {"date": "2024-10-14", "close": 82.58, "volume": 9190.0}, {"date": "2024-10-15", "close": 82.16, "volume": 14103.0}, {"date": "2024-10-16", "close": 81.2, "volume": 9553.0}, {"date": "2024-10-17", "close": 81.39, "volume": 12669.0}, {"date": "2024-10-18", "close": 80.98, "volume": 9961.0}, {"date": "2024-10-21", "close": 81.5, "volume": 13570.0}, {"date": "2024-10-22", "close": 80.43, "volume": 9624.0}, {"date": "2024-10-23", "close": 80.96, "volume": 11022.0}, {"date": "2024-10-24", "close": 81.11, "volume": 10059.0}, {"date": "2024-10-25", "close": 81.91, "volume": 18462.0}, {"date": "2024-10-28", "close": 83.59, "volume": 17160.0}, {"date": "2024-10-29", "close": 84.7, "volume": 12094.0}, {"date": "2024-10-30", "close": 83.5, "volume": 7762.0}, {"date": "2024-10-31", "close": 82.67, "volume": 14758.0}, {"date": "2024-11-01", "close": 82.21, "volume": 12693.0}, {"date": "2024-11-04", "close": 83.4, "volume": 10011.0}, {"date": "2024-11-05", "close": 82.57, "volume": 7910.0}, {"date": "2024-11-06", "close": 83.61, "volume": 33381.0}, {"date": "2024-11-07", "close": 81.93, "volume": 9818.0}, {"date": "2024-11-08", "close": 82.19, "volume": 5434.0}, {"date": "2024-11-11", "close": 82.69, "volume": 9309.0}, {"date": "2024-11-12", "close": 84.6, "volume": 13643.0}, {"date": "2024-11-13", "close": 82.42, "volume": 19010.0}, {"date": "2024-11-14", "close": 83.27, "volume": 8314.0}, {"date": "2024-11-15", "close": 82.39, "volume": 13770.0}, {"date": "2024-11-18", "close": 83.24, "volume": 19451.0}, {"date": "2024-11-19", "close": 82.58, "volume": 7574.0}, {"date": "2024-11-20", "close": 82.0, "volume": 8099.0}, {"date": "2024-11-21", "close": 81.8, "volume": 8644.0}, {"date": "2024-11-22", "close": 82.3, "volume": 8145.0}, {"date": "2024-11-25", "close": 83.2, "volume": 9251.0}, {"date": "2024-11-26", "close": 83.07, "volume": 9828.0}, {"date": "2024-11-27", "close": 82.26, "volume": 9127.0}, {"date": "2024-11-28", "close": 82.76, "volume": 20825.0}, {"date": "2024-11-29", "close": 82.39, "volume": 4203.0}, {"date": "2024-12-02", "close": 82.13, "volume": 16360.0}, {"date": "2024-12-03", "close": 84.0, "volume": 14852.0}, {"date": "2024-12-04", "close": 83.74, "volume": 15532.0}, {"date": "2024-12-05", "close": 83.79, "volume": 10102.0}, {"date": "2024-12-06", "close": 83.01, "volume": 4618.0}, {"date": "2024-12-09", "close": 84.75, "volume": 10765.0}, {"date": "2024-12-10", "close": 86.11, "volume": 17016.0}, {"date": "2024-12-11", "close": 84.85, "volume": 6568.0}, {"date": "2024-12-12", "close": 85.77, "volume": 6477.0}, {"date": "2024-12-13", "close": 85.62, "volume": 6804.0}, {"date": "2024-12-16", "close": 86.04, "volume": 8467.0}, {"date": "2024-12-17", "close": 85.86, "volume": 8706.0}, {"date": "2024-12-18", "close": 87.17, "volume": 6318.0}, {"date": "2024-12-19", "close": 85.99, "volume": 9215.0}, {"date": "2024-12-20", "close": 85.15, "volume": 6645.0}, {"date": "2024-12-23", "close": 87.01, "volume": 3537.0}, {"date": "2024-12-24", "close": 87.37, "volume": 6024.0}, {"date": "2024-12-27", "close": 89.28, "volume": 6629.0}, {"date": "2024-12-30", "close": 88.71, "volume": 6820.0}, {"date": "2024-12-31", "close": 88.33, "volume": 2304.0}, {"date": "2025-01-02", "close": 88.0, "volume": 2218.0}, {"date": "2025-01-03", "close": 88.79, "volume": 7062.0}, {"date": "2025-01-06", "close": 89.34, "volume": 4775.0}, {"date": "2025-01-07", "close": 90.06, "volume": 6949.0}, {"date": "2025-01-08", "close": 90.31, "volume": 7347.0}, {"date": "2025-01-09", "close": 89.25, "volume": 4250.0}, {"date": "2025-01-10", "close": 88.7, "volume": 5730.0}, {"date": "2025-01-13", "close": 87.96, "volume": 4221.0}, {"date": "2025-01-14", "close": 88.4, "volume": 9307.0}, {"date": "2025-01-15", "close": 88.34, "volume": 5809.0}, {"date": "2025-01-16", "close": 89.9, "volume": 9908.0}, {"date": "2025-01-17", "close": 91.0, "volume": 10558.0}, {"date": "2025-01-20", "close": 91.34, "volume": 11270.0}, {"date": "2025-01-21", "close": 91.2, "volume": 9128.0}, {"date": "2025-01-22", "close": 91.05, "volume": 5013.0}, {"date": "2025-01-23", "close": 90.41, "volume": 7469.0}, {"date": "2025-01-24", "close": 90.97, "volume": 11678.0}, {"date": "2025-01-28", "close": 89.3, "volume": 8501.0}, {"date": "2025-01-29", "close": 90.0, "volume": 14487.0}, {"date": "2025-01-30", "close": 90.06, "volume": 23133.0}, {"date": "2025-01-31", "close": 90.37, "volume": 6310.0}, {"date": "2025-02-03", "close": 87.15, "volume": 9714.0}, {"date": "2025-02-04", "close": 87.48, "volume": 8701.0}, {"date": "2025-02-05", "close": 88.74, "volume": 10717.0}, {"date": "2025-02-06", "close": 88.76, "volume": 5848.0}, {"date": "2025-02-07", "close": 89.92, "volume": 5922.0}, {"date": "2025-02-10", "close": 88.98, "volume": 5378.0}, {"date": "2025-02-11", "close": 88.83, "volume": 8981.0}, {"date": "2025-02-12", "close": 87.3, "volume": 6274.0}, {"date": "2025-02-13", "close": 89.25, "volume": 7431.0}, {"date": "2025-02-14", "close": 90.25, "volume": 8611.0}, {"date": "2025-02-17", "close": 89.59, "volume": 13021.0}, {"date": "2025-02-18", "close": 89.7, "volume": 7112.0}, {"date": "2025-02-19", "close": 89.34, "volume": 6894.0}, {"date": "2025-02-20", "close": 88.91, "volume": 9895.0}, {"date": "2025-02-21", "close": 88.9, "volume": 6905.0}, {"date": "2025-02-24", "close": 88.35, "volume": 17480.0}, {"date": "2025-02-25", "close": 87.0, "volume": 15303.0}, {"date": "2025-02-26", "close": 87.98, "volume": 17809.0}, {"date": "2025-02-27", "close": 88.47, "volume": 13351.0}, {"date": "2025-02-28", "close": 87.18, "volume": 12330.0}, {"date": "2025-03-03", "close": 88.1, "volume": 11054.0}, {"date": "2025-03-04", "close": 85.2, "volume": 14648.0}, {"date": "2025-03-05", "close": 85.19, "volume": 15327.0}, {"date": "2025-03-06", "close": 85.94, "volume": 9815.0}, {"date": "2025-03-07", "close": 87.08, "volume": 7472.0}, {"date": "2025-03-10", "close": 85.72, "volume": 13274.0}, {"date": "2025-03-11", "close": 85.12, "volume": 12376.0}, {"date": "2025-03-12", "close": 85.75, "volume": 5506.0}, {"date": "2025-03-13", "close": 85.19, "volume": 9565.0}, {"date": "2025-03-14", "close": 85.29, "volume": 11512.0}, {"date": "2025-03-17", "close": 86.55, "volume": 11781.0}, {"date": "2025-03-18", "close": 87.27, "volume": 17656.0}, {"date": "2025-03-19", "close": 87.56, "volume": 8838.0}, {"date": "2025-03-20", "close": 88.59, "volume": 7936.0}, {"date": "2025-03-21", "close": 87.24, "volume": 4928.0}, {"date": "2025-03-24", "close": 87.76, "volume": 5754.0}, {"date": "2025-03-25", "close": 87.76, "volume": 6161.0}, {"date": "2025-03-26", "close": 87.97, "volume": 5711.0}, {"date": "2025-03-27", "close": 85.95, "volume": 12144.0}, {"date": "2025-03-28", "close": 85.1, "volume": 6723.0}, {"date": "2025-03-31", "close": 82.47, "volume": 16025.0}, {"date": "2025-04-01", "close": 80.76, "volume": 13208.0}, {"date": "2025-04-02", "close": 80.85, "volume": 10048.0}, {"date": "2025-04-03", "close": 79.5, "volume": 10294.0}, {"date": "2025-04-04", "close": 77.13, "volume": 15209.0}, {"date": "2025-04-07", "close": 73.17, "volume": 17916.0}, {"date": "2025-04-08", "close": 75.54, "volume": 21871.0}, {"date": "2025-04-09", "close": 72.02, "volume": 14586.0}, {"date": "2025-04-10", "close": 78.14, "volume": 23495.0}, {"date": "2025-04-11", "close": 76.68, "volume": 21201.0}, {"date": "2025-04-14", "close": 77.6, "volume": 13103.0}, {"date": "2025-04-15", "close": 77.6, "volume": 8795.0}, {"date": "2025-04-16", "close": 77.37, "volume": 9181.0}, {"date": "2025-04-17", "close": 78.59, "volume": 9708.0}, {"date": "2025-04-22", "close": 76.48, "volume": 8809.0}, {"date": "2025-04-23", "close": 78.88, "volume": 9350.0}, {"date": "2025-04-24", "close": 79.74, "volume": 6794.0}, {"date": "2025-04-28", "close": 82.26, "volume": 8305.0}, {"date": "2025-04-29", "close": 82.89, "volume": 6560.0}, {"date": "2025-04-30", "close": 82.46, "volume": 5311.0}, {"date": "2025-05-01", "close": 82.4, "volume": 11091.0}, {"date": "2025-05-02", "close": 82.75, "volume": 6155.0}, {"date": "2025-05-05", "close": 82.87, "volume": 26923.0}, {"date": "2025-05-06", "close": 83.21, "volume": 12663.0}, {"date": "2025-05-07", "close": 83.49, "volume": 7637.0}, {"date": "2025-05-08", "close": 84.99, "volume": 8628.0}, {"date": "2025-05-09", "close": 86.06, "volume": 6415.0}, {"date": "2025-05-12", "close": 87.68, "volume": 9401.0}, {"date": "2025-05-13", "close": 88.2, "volume": 12783.0}, {"date": "2025-05-14", "close": 89.44, "volume": 15668.0}, {"date": "2025-05-15", "close": 89.81, "volume": 10797.0}, {"date": "2025-05-16", "close": 90.26, "volume": 11172.0}, {"date": "2025-05-19", "close": 89.0, "volume": 6728.0}, {"date": "2025-05-20", "close": 88.16, "volume": 13461.0}, {"date": "2025-05-21", "close": 88.25, "volume": 10460.0}, {"date": "2025-05-22", "close": 87.32, "volume": 5975.0}, {"date": "2025-05-23", "close": 86.77, "volume": 11858.0}, {"date": "2025-05-26", "close": 86.52, "volume": 7933.0}, {"date": "2025-05-27", "close": 86.62, "volume": 6457.0}, {"date": "2025-05-28", "close": 86.88, "volume": 4000.0}, {"date": "2025-05-29", "close": 88.32, "volume": 7246.0}, {"date": "2025-05-30", "close": 86.41, "volume": 6108.0}, {"date": "2025-06-02", "close": 84.55, "volume": 6593.0}, {"date": "2025-06-03", "close": 84.63, "volume": 9743.0}, {"date": "2025-06-04", "close": 86.29, "volume": 7436.0}, {"date": "2025-06-05", "close": 86.13, "volume": 18399.0}, {"date": "2025-06-06", "close": 86.06, "volume": 13569.0}, {"date": "2025-06-10", "close": 86.78, "volume": 13542.0}, {"date": "2025-06-11", "close": 87.71, "volume": 10895.0}, {"date": "2025-06-12", "close": 87.71, "volume": 13435.0}, {"date": "2025-06-13", "close": 86.49, "volume": 10054.0}, {"date": "2025-06-16", "close": 87.59, "volume": 12701.0}, {"date": "2025-06-17", "close": 86.7, "volume": 4499.0}, {"date": "2025-06-18", "close": 85.99, "volume": 11028.0}, {"date": "2025-06-19", "close": 86.01, "volume": 7171.0}, {"date": "2025-06-20", "close": 85.91, "volume": 6934.0}, {"date": "2025-06-23", "close": 85.56, "volume": 12492.0}, {"date": "2025-06-24", "close": 86.99, "volume": 11293.0}, {"date": "2025-06-25", "close": 87.82, "volume": 12055.0}, {"date": "2025-06-26", "close": 87.51, "volume": 5975.0}, {"date": "2025-06-27", "close": 89.51, "volume": 15758.0}, {"date": "2025-06-30", "close": 89.48, "volume": 10288.0}, {"date": "2025-07-01", "close": 88.67, "volume": 8838.0}, {"date": "2025-07-02", "close": 88.84, "volume": 6893.0}, {"date": "2025-07-03", "close": 91.15, "volume": 10687.0}, {"date": "2025-07-04", "close": 91.31, "volume": 10515.0}, {"date": "2025-07-07", "close": 90.9, "volume": 7206.0}, {"date": "2025-07-08", "close": 90.0, "volume": 9340.0}, {"date": "2025-07-09", "close": 90.83, "volume": 11512.0}, {"date": "2025-07-10", "close": 91.97, "volume": 14264.0}, {"date": "2025-07-11", "close": 93.23, "volume": 7219.0}, {"date": "2025-07-14", "close": 92.66, "volume": 8129.0}, {"date": "2025-07-15", "close": 93.85, "volume": 7274.0}, {"date": "2025-07-16", "close": 93.75, "volume": 4700.0}, {"date": "2025-07-17", "close": 94.0, "volume": 8092.0}, {"date": "2025-07-18", "close": 95.99, "volume": 8179.0}, {"date": "2025-07-21", "close": 97.44, "volume": 12323.0}, {"date": "2025-07-22", "close": 98.24, "volume": 14116.0}, {"date": "2025-07-23", "close": 99.08, "volume": 21673.0}, {"date": "2025-07-24", "close": 101.12, "volume": 22516.0}, {"date": "2025-07-25", "close": 100.64, "volume": 6586.0}, {"date": "2025-07-28", "close": 101.31, "volume": 10765.0}, {"date": "2025-07-29", "close": 99.45, "volume": 12807.0}, {"date": "2025-07-30", "close": 99.0, "volume": 9370.0}, {"date": "2025-07-31", "close": 96.78, "volume": 14526.0}, {"date": "2025-08-01", "close": 97.51, "volume": 6407.0}, {"date": "2025-08-04", "close": 97.5, "volume": 6122.0}, {"date": "2025-08-05", "close": 99.51, "volume": 11077.0}, {"date": "2025-08-06", "close": 100.56, "volume": 8830.0}, {"date": "2025-08-07", "close": 99.98, "volume": 4515.0}, {"date": "2025-08-08", "close": 100.3, "volume": 7550.0}, {"date": "2025-08-11", "close": 103.4, "volume": 23959.0}, {"date": "2025-08-12", "close": 103.29, "volume": 6114.0}, {"date": "2025-08-13", "close": 103.4, "volume": 4395.0}, {"date": "2025-08-14", "close": 102.76, "volume": 5918.0}, {"date": "2025-08-15", "close": 103.85, "volume": 10196.0}, {"date": "2025-08-18", "close": 104.98, "volume": 6380.0}, {"date": "2025-08-19", "close": 105.1, "volume": 7130.0}, {"date": "2025-08-20", "close": 104.55, "volume": 8869.0}, {"date": "2025-08-21", "close": 104.69, "volume": 5724.0}, {"date": "2025-08-22", "close": 104.0, "volume": 4015.0}, {"date": "2025-08-25", "close": 106.36, "volume": 6195.0}, {"date": "2025-08-26", "close": 105.16, "volume": 5593.0}, {"date": "2025-08-27", "close": 106.57, "volume": 4198.0}, {"date": "2025-08-28", "close": 105.95, "volume": 4006.0}, {"date": "2025-08-29", "close": 106.45, "volume": 5513.0}, {"date": "2025-09-01", "close": 105.47, "volume": 10584.0}, {"date": "2025-09-02", "close": 104.95, "volume": 4264.0}, {"date": "2025-09-03", "close": 103.27, "volume": 5713.0}, {"date": "2025-09-04", "close": 105.33, "volume": 8076.0}, {"date": "2025-09-05", "close": 107.47, "volume": 12653.0}, {"date": "2025-09-08", "close": 108.23, "volume": 15332.0}, {"date": "2025-09-09", "close": 107.97, "volume": 7579.0}, {"date": "2025-09-10", "close": 105.87, "volume": 9342.0}, {"date": "2025-09-11", "close": 105.85, "volume": 8106.0}, {"date": "2025-09-12", "close": 106.2, "volume": 8470.0}, {"date": "2025-09-15", "close": 107.76, "volume": 7223.0}, {"date": "2025-09-16", "close": 109.21, "volume": 9611.0}, {"date": "2025-09-17", "close": 109.48, "volume": 11178.0}, {"date": "2025-09-18", "close": 111.19, "volume": 9779.0}, {"date": "2025-09-19", "close": 111.04, "volume": 8228.0}, {"date": "2025-09-22", "close": 112.49, "volume": 4293.0}, {"date": "2025-09-23", "close": 113.99, "volume": 6944.0}, {"date": "2025-09-24", "close": 113.94, "volume": 5610.0}, {"date": "2025-09-25", "close": 116.26, "volume": 6052.0}, {"date": "2025-09-26", "close": 116.75, "volume": 6553.0}, {"date": "2025-09-29", "close": 117.87, "volume": 4725.0}, {"date": "2025-09-30", "close": 117.61, "volume": 7034.0}, {"date": "2025-10-01", "close": 117.05, "volume": 7026.0}, {"date": "2025-10-02", "close": 120.62, "volume": 7976.0}, {"date": "2025-10-03", "close": 121.79, "volume": 14905.0}, {"date": "2025-10-06", "close": 123.0, "volume": 7355.0}, {"date": "2025-10-07", "close": 124.54, "volume": 8548.0}, {"date": "2025-10-08", "close": 124.23, "volume": 6561.0}, {"date": "2025-10-09", "close": 125.57, "volume": 10435.0}, {"date": "2025-10-10", "close": 125.1, "volume": 8928.0}, {"date": "2025-10-13", "close": 122.7, "volume": 17918.0}, {"date": "2025-10-14", "close": 126.2, "volume": 12392.0}, {"date": "2025-10-15", "close": 128.91, "volume": 7242.0}, {"date": "2025-10-16", "close": 130.43, "volume": 10131.0}, {"date": "2025-10-17", "close": 127.99, "volume": 12614.0}, {"date": "2025-10-20", "close": 127.6, "volume": 11673.0}, {"date": "2025-10-21", "close": 129.4, "volume": 11266.0}, {"date": "2025-10-22", "close": 127.89, "volume": 8762.0}, {"date": "2025-10-23", "close": 126.54, "volume": 8066.0}, {"date": "2025-10-24", "close": 130.29, "volume": 5475.0}, {"date": "2025-10-27", "close": 132.87, "volume": 13526.0}, {"date": "2025-10-28", "close": 130.68, "volume": 6339.0}, {"date": "2025-10-29", "close": 129.52, "volume": 7916.0}, {"date": "2025-10-30", "close": 132.62, "volume": 5847.0}, {"date": "2025-10-31", "close": 132.34, "volume": 8867.0}, {"date": "2025-11-03", "close": 133.45, "volume": 9644.0}, {"date": "2025-11-04", "close": 132.36, "volume": 8831.0}, {"date": "2025-11-05", "close": 128.45, "volume": 20377.0}, {"date": "2025-11-06", "close": 133.56, "volume": 14460.0}, {"date": "2025-11-07", "close": 131.52, "volume": 9370.0}, {"date": "2025-11-10", "close": 135.61, "volume": 9813.0}, {"date": "2025-11-11", "close": 139.01, "volume": 7981.0}, {"date": "2025-11-12", "close": 137.98, "volume": 11526.0}, {"date": "2025-11-13", "close": 139.94, "volume": 10170.0}, {"date": "2025-11-14", "close": 136.23, "volume": 10765.0}, {"date": "2025-11-17", "close": 137.49, "volume": 11849.0}, {"date": "2025-11-18", "close": 133.0, "volume": 14174.0}, {"date": "2025-11-19", "close": 131.41, "volume": 13070.0}, {"date": "2025-11-20", "close": 136.92, "volume": 7669.0}, {"date": "2025-11-21", "close": 129.5, "volume": 14308.0}, {"date": "2025-11-24", "close": 129.93, "volume": 8405.0}, {"date": "2025-11-25", "close": 130.76, "volume": 10390.0}, {"date": "2025-11-26", "close": 134.03, "volume": 6657.0}, {"date": "2025-11-27", "close": 135.68, "volume": 7402.0}, {"date": "2025-11-28", "close": 135.89, "volume": 7418.0}, {"date": "2025-12-01", "close": 135.4, "volume": 11775.0}, {"date": "2025-12-02", "close": 135.54, "volume": 7673.0}, {"date": "2025-12-03", "close": 135.0, "volume": 4611.0}, {"date": "2025-12-04", "close": 133.9, "volume": 4442.0}, {"date": "2025-12-05", "close": 136.49, "volume": 6072.0}, {"date": "2025-12-08", "close": 138.0, "volume": 4737.0}, {"date": "2025-12-09", "close": 137.27, "volume": 8115.0}, {"date": "2025-12-10", "close": 140.18, "volume": 9118.0}, {"date": "2025-12-11", "close": 140.1, "volume": 11667.0}, {"date": "2025-12-12", "close": 142.55, "volume": 7937.0}, {"date": "2025-12-15", "close": 138.88, "volume": 10515.0}, {"date": "2025-12-16", "close": 136.0, "volume": 11754.0}, {"date": "2025-12-17", "close": 137.48, "volume": 10384.0}, {"date": "2025-12-18", "close": 134.97, "volume": 10768.0}, {"date": "2025-12-19", "close": 137.15, "volume": 7270.0}, {"date": "2025-12-22", "close": 140.2, "volume": 6747.0}, {"date": "2025-12-23", "close": 141.49, "volume": 14276.0}, {"date": "2025-12-24", "close": 140.75, "volume": 4078.0}, {"date": "2025-12-29", "close": 142.3, "volume": 6922.0}, {"date": "2025-12-30", "close": 139.21, "volume": 6241.0}, {"date": "2025-12-31", "close": 139.0, "volume": 2744.0}, {"date": "2026-01-02", "close": 140.3, "volume": 4010.0}, {"date": "2026-01-05", "close": 144.76, "volume": 8111.0}, {"date": "2026-01-06", "close": 146.92, "volume": 7685.0}, {"date": "2026-01-07", "close": 148.2, "volume": 15236.0}, {"date": "2026-01-08", "close": 148.08, "volume": 8540.0}, {"date": "2026-01-09", "close": 145.53, "volume": 6401.0}, {"date": "2026-01-12", "close": 148.25, "volume": 9427.0}, {"date": "2026-01-13", "close": 153.12, "volume": 13370.0}, {"date": "2026-01-14", "close": 155.2, "volume": 12359.0}, {"date": "2026-01-15", "close": 156.5, "volume": 8579.0}, {"date": "2026-01-16", "close": 155.42, "volume": 10543.0}, {"date": "2026-01-19", "close": 152.64, "volume": 12217.0}, {"date": "2026-01-20", "close": 150.75, "volume": 13258.0}, {"date": "2026-01-21", "close": 152.48, "volume": 10556.0}, {"date": "2026-01-22", "close": 152.89, "volume": 8874.0}, {"date": "2026-01-23", "close": 152.13, "volume": 12082.0}, {"date": "2026-01-27", "close": 152.9, "volume": 17730.0}, {"date": "2026-01-28", "close": 153.01, "volume": 10654.0}, {"date": "2026-01-29", "close": 149.46, "volume": 11731.0}, {"date": "2026-01-30", "close": 146.97, "volume": 14649.0}, {"date": "2026-02-02", "close": 140.97, "volume": 17197.0}, {"date": "2026-02-03", "close": 143.86, "volume": 15543.0}, {"date": "2026-02-04", "close": 147.12, "volume": 10051.0}, {"date": "2026-02-05", "close": 143.22, "volume": 8818.0}, {"date": "2026-02-06", "close": 138.58, "volume": 13109.0}, {"date": "2026-02-09", "close": 143.92, "volume": 10496.0}, {"date": "2026-02-10", "close": 145.92, "volume": 8703.0}, {"date": "2026-02-11", "close": 146.45, "volume": 7074.0}, {"date": "2026-02-12", "close": 148.0, "volume": 10127.0}, {"date": "2026-02-13", "close": 144.1, "volume": 4715.0}, {"date": "2026-02-16", "close": 144.19, "volume": 7730.0}, {"date": "2026-02-17", "close": 143.7, "volume": 4392.0}, {"date": "2026-02-18", "close": 145.91, "volume": 5678.0}, {"date": "2026-02-19", "close": 147.44, "volume": 7919.0}, {"date": "2026-02-20", "close": 146.75, "volume": 6985.0}, {"date": "2026-02-23", "close": 146.06, "volume": 5741.0}, {"date": "2026-02-24", "close": 149.96, "volume": 7755.0}, {"date": "2026-02-25", "close": 153.8, "volume": 9511.0}, {"date": "2026-02-26", "close": 153.66, "volume": 8469.0}, {"date": "2026-02-27", "close": 152.24, "volume": 6917.0}, {"date": "2026-03-02", "close": 149.36, "volume": 7765.0}, {"date": "2026-03-03", "close": 144.24, "volume": 10343.0}, {"date": "2026-03-04", "close": 138.52, "volume": 12139.0}, {"date": "2026-03-05", "close": 143.3, "volume": 3685.0}, {"date": "2026-03-06", "close": 141.01, "volume": 8174.0}, {"date": "2026-03-09", "close": 133.16, "volume": 15508.0}, {"date": "2026-03-10", "close": 139.76, "volume": 10839.0}, {"date": "2026-03-11", "close": 143.33, "volume": 5802.0}, {"date": "2026-03-12", "close": 140.93, "volume": 6259.0}, {"date": "2026-03-13", "close": 142.5, "volume": 8382.0}, {"date": "2026-03-16", "close": 140.76, "volume": 5773.0}, {"date": "2026-03-17", "close": 140.47, "volume": 4480.0}, {"date": "2026-03-18", "close": 140.79, "volume": 5502.0}, {"date": "2026-03-19", "close": 138.64, "volume": 7498.0}, {"date": "2026-03-20", "close": 137.89, "volume": 7236.0}, {"date": "2026-03-23", "close": 134.28, "volume": 11246.0}, {"date": "2026-03-24", "close": 138.03, "volume": 6711.0}, {"date": "2026-03-25", "close": 146.15, "volume": 9818.0}, {"date": "2026-03-26", "close": 144.8, "volume": 8517.0}, {"date": "2026-03-27", "close": 145.0, "volume": 4677.0}, {"date": "2026-03-30", "close": 145.0, "volume": 4970.0}, {"date": "2026-03-31", "close": 143.5, "volume": 8512.0}, {"date": "2026-04-01", "close": 147.74, "volume": 6540.0}, {"date": "2026-04-02", "close": 146.24, "volume": 10974.0}, {"date": "2026-04-07", "close": 148.68, "volume": 7030.0}, {"date": "2026-04-08", "close": 155.35, "volume": 23779.0}, {"date": "2026-04-09", "close": 153.77, "volume": 10433.0}, {"date": "2026-04-10", "close": 153.96, "volume": 7369.0}, {"date": "2026-04-13", "close": 154.73, "volume": 5340.0}, {"date": "2026-04-14", "close": 157.38, "volume": 9844.0}, {"date": "2026-04-15", "close": 157.21, "volume": 14525.0}, {"date": "2026-04-16", "close": 160.76, "volume": 9196.0}, {"date": "2026-04-17", "close": 164.37, "volume": 10150.0}, {"date": "2026-04-20", "close": 164.06, "volume": 11075.0}, {"date": "2026-04-21", "close": 167.99, "volume": 9235.0}, {"date": "2026-04-22", "close": 167.76, "volume": 9437.0}, {"date": "2026-04-23", "close": 170.65, "volume": 12713.0}, {"date": "2026-04-24", "close": 168.76, "volume": 8476.0}, {"date": "2026-04-27", "close": 169.74, "volume": 11753.0}, {"date": "2026-04-28", "close": 170.5, "volume": 7666.0}, {"date": "2026-04-29", "close": 170.42, "volume": 8169.0}, {"date": "2026-04-30", "close": 170.23, "volume": 26960.0}, {"date": "2026-05-01", "close": 175.56, "volume": 10622.0}, {"date": "2026-05-04", "close": 174.8, "volume": 8321.0}, {"date": "2026-05-05", "close": 174.22, "volume": 7610.0}, {"date": "2026-05-06", "close": 177.55, "volume": 7456.0}, {"date": "2026-05-07", "close": 180.46, "volume": 17996.0}, {"date": "2026-05-08", "close": 179.22, "volume": 20804.0}, {"date": "2026-05-11", "close": 178.6, "volume": 14967.0}, {"date": "2026-05-12", "close": 179.9, "volume": 14282.0}, {"date": "2026-05-13", "close": 178.59, "volume": 11693.0}, {"date": "2026-05-14", "close": 177.24, "volume": 11942.0}, {"date": "2026-05-15", "close": 171.67, "volume": 19991.0}, {"date": "2026-05-18", "close": 169.83, "volume": 15305.0}, {"date": "2026-05-19", "close": 164.95, "volume": 17759.0}, {"date": "2026-05-20", "close": 161.56, "volume": 14780.0}, {"date": "2026-05-21", "close": 166.22, "volume": 5878.0}, {"date": "2026-05-22", "close": 170.97, "volume": 6925.0}, {"date": "2026-05-25", "close": 174.63, "volume": 20133.0}, {"date": "2026-05-26", "close": 173.82, "volume": 8535.0}, {"date": "2026-05-27", "close": 175.1, "volume": 14063.0}, {"date": "2026-05-28", "close": 175.62, "volume": 7255.0}, {"date": "2026-05-29", "close": 178.56, "volume": 18559.0}, {"date": "2026-06-01", "close": 177.1, "volume": 8201.0}, {"date": "2026-06-02", "close": 178.51, "volume": 17449.0}, {"date": "2026-06-03", "close": 182.7, "volume": 14740.0}, {"date": "2026-06-04", "close": 176.7, "volume": 12693.0}, {"date": "2026-06-05", "close": 175.0, "volume": 14776.0}, {"date": "2026-06-09", "close": 166.3, "volume": 16832.0}, {"date": "2026-06-10", "close": 159.84, "volume": 19110.0}, {"date": "2026-06-11", "close": 157.4, "volume": 17410.0}, {"date": "2026-06-12", "close": 163.9, "volume": 17657.0}, {"date": "2026-06-15", "close": 169.83, "volume": 13225.0}, {"date": "2026-06-16", "close": 169.25, "volume": 10321.0}, {"date": "2026-06-17", "close": 169.99, "volume": 8010.0}, {"date": "2026-06-18", "close": 169.33, "volume": 4783.0}, {"date": "2026-06-19", "close": 169.0, "volume": 9664.0}, {"date": "2026-06-22", "close": 169.39, "volume": 6923.0}, {"date": "2026-06-23", "close": 165.86, "volume": 12106.0}, {"date": "2026-06-24", "close": 163.7, "volume": 5974.0}, {"date": "2026-06-25", "close": 161.34, "volume": 5612.0}, {"date": "2026-06-26", "close": 156.25, "volume": 10166.0}, {"date": "2026-06-29", "close": 157.32, "volume": 14343.0}, {"date": "2026-06-30", "close": 159.55, "volume": 13734.0}, {"date": "2026-07-01", "close": 161.32, "volume": 10461.0}, {"date": "2026-07-02", "close": 143.34, "volume": 14112.0}, {"date": "2026-07-03", "close": 142.08, "volume": 10401.0}, {"date": "2026-07-06", "close": 140.6, "volume": 9472.0}, {"date": "2026-07-07", "close": 139.39, "volume": 5294.0}, {"date": "2026-07-08", "close": 133.55, "volume": 13108.0}, {"date": "2026-07-09", "close": 132.38, "volume": 6132.0}, {"date": "2026-07-10", "close": 134.45, "volume": 4751.0}, {"date": "2026-07-13", "close": 130.89, "volume": 14201.0}, {"date": "2026-07-14", "close": 130.88, "volume": 16259.0}, {"date": "2026-07-15", "close": 132.81, "volume": 7933.0}, {"date": "2026-07-16", "close": 131.88, "volume": 11696.0}, {"date": "2026-07-17", "close": 123.99, "volume": 19097.0}, {"date": "2026-07-20", "close": 124.64, "volume": 13592.0}, {"date": "2026-07-21", "close": 124.98, "volume": 12260.0}, {"date": "2026-07-22", "close": 127.4, "volume": 7507.0}, {"date": "2026-07-23", "close": 127.23, "volume": 13088.0}, {"date": "2026-07-24", "close": 123.71, "volume": 17775.0}, {"date": "2026-07-27", "close": 123.4, "volume": 8665.0}, {"date": "2026-07-28", "close": 119.22, "volume": 17921.0}, {"date": "2026-07-29", "close": 117.23, "volume": 15109.0}, {"date": "2026-07-30", "close": 117.7, "volume": 7765.0}, {"date": "2026-07-31", "close": 123.74, "volume": 20897.0}, {"date": "2026-08-03", "close": 123.42, "volume": 13533.0}, {"date": "2026-08-04", "close": 126.55, "volume": 20628.0}, {"date": "2026-08-05", "close": 131.85, "volume": 10621.0}, {"date": "2026-08-06", "close": 126.53, "volume": 15683.0}, {"date": "2026-08-07", "close": 127.8, "volume": 11830.0}, {"date": "2026-08-10", "close": 130.45, "volume": 7496.0}, {"date": "2026-08-11", "close": 129.87, "volume": 9965.0}, {"date": "2026-08-12", "close": 131.65, "volume": 9240.0}, {"date": "2026-08-13", "close": 132.53, "volume": 8316.0}, {"date": "2026-08-14", "close": 131.87, "volume": 11774.0}, {"date": "2026-08-17", "close": 133.0, "volume": 8539.0}, {"date": "2026-08-18", "close": 130.18, "volume": 23011.0}, {"date": "2026-08-19", "close": 126.77, "volume": 9728.0}, {"date": "2026-08-20", "close": 128.51, "volume": 6450.0}, {"date": "2026-08-21", "close": 127.06, "volume": 8081.0}, {"date": "2026-08-24", "close": 128.51, "volume": 14376.0}, {"date": "2026-08-25", "close": 126.97, "volume": 12311.0}, {"date": "2026-08-26", "close": 127.6, "volume": 3368.0}, {"date": "2026-08-27", "close": 127.1, "volume": 7526.0}, {"date": "2026-08-28", "close": 128.17, "volume": 5840.0}, {"date": "2026-08-31", "close": 126.33, "volume": 8684.0}, {"date": "2026-09-01", "close": 126.83, "volume": 6680.0}, {"date": "2026-09-02", "close": 122.02, "volume": 10354.0}, {"date": "2026-09-03", "close": 123.48, "volume": 8829.0}, {"date": "2026-09-04", "close": 124.0, "volume": 5059.0}, {"date": "2026-09-07", "close": 124.74, "volume": 5635.0}], "refreshing": true}